36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 195600 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 6271 |
| 3 | 20230718 | 195500 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 4 | 20230718 | 195400 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 5 | 20230718 | 195300 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 6 | 20230718 | 195200 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 7 | 20230718 | 195100 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 8 | 20230718 | 195000 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 9 | 20230718 | 194900 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 10 | 20230718 | 194800 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 11 | 20230718 | 194700 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 12 | 20230718 | 194600 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 13 | 20230718 | 194500 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 14 | 20230718 | 194400 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 15 | 20230718 | 194300 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 16 | 20230718 | 194200 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 17 | 20230718 | 194100 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 18 | 20230718 | 194000 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 19 | 20230718 | 193900 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 20 | 20230718 | 193800 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 21 | 20230718 | 193700 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 22 | 20230718 | 193600 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 23 | 20230718 | 193500 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 24 | 20230718 | 193400 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 25 | 20230718 | 193300 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 26 | 20230718 | 193200 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 27 | 20230718 | 193100 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 28 | 20230718 | 193000 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 29 | 20230718 | 192900 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 30 | 20230718 | 192800 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 31 | 20230718 | 192700 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 32 | 20230718 | 192600 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 6271 |
| 33 | 20230718 | 192500 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 34 | 20230718 | 192400 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 35 | 20230718 | 192300 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 36 | 20230718 | 192200 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 37 | 20230718 | 192100 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 38 | 20230718 | 192000 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 39 | 20230718 | 191900 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 40 | 20230718 | 191800 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 41 | 20230718 | 191700 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 42 | 20230718 | 191600 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 43 | 20230718 | 191500 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 44 | 20230718 | 191400 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 45 | 20230718 | 191300 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 46 | 20230718 | 191200 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 47 | 20230718 | 191100 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 48 | 20230718 | 191000 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 49 | 20230718 | 190900 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 50 | 20230718 | 190800 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 51 | 20230718 | 190700 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 52 | 20230718 | 190600 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 53 | 20230718 | 190500 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 54 | 20230718 | 190400 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 55 | 20230718 | 190300 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 56 | 20230718 | 190200 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 57 | 20230718 | 190100 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 58 | 20230718 | 190000 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 59 | 20230718 | 185900 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 60 | 20230718 | 185800 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 61 | 20230718 | 185700 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 62 | 20230718 | 185600 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 6271 |
| 63 | 20230718 | 185500 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 64 | 20230718 | 185400 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 65 | 20230718 | 185300 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 66 | 20230718 | 185200 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 67 | 20230718 | 185100 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 68 | 20230718 | 185000 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 69 | 20230718 | 184900 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 70 | 20230718 | 184800 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 71 | 20230718 | 184700 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 72 | 20230718 | 184600 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 73 | 20230718 | 184500 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 74 | 20230718 | 184400 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 75 | 20230718 | 184300 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 76 | 20230718 | 184200 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 77 | 20230718 | 184100 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 78 | 20230718 | 184000 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 79 | 20230718 | 183900 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 80 | 20230718 | 183800 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 81 | 20230718 | 183700 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 82 | 20230718 | 183600 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 83 | 20230718 | 183500 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 84 | 20230718 | 183400 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 85 | 20230718 | 183300 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 86 | 20230718 | 183200 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 87 | 20230718 | 183100 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 88 | 20230718 | 183000 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 89 | 20230718 | 182900 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 90 | 20230718 | 182800 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 91 | 20230718 | 182700 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 92 | 20230718 | 182600 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 6271 |
| 93 | 20230718 | 182500 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 94 | 20230718 | 182400 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 95 | 20230718 | 182300 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 96 | 20230718 | 182200 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 97 | 20230718 | 182100 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 98 | 20230718 | 182000 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 99 | 20230718 | 181900 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 100 | 20230718 | 181800 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 101 | 20230718 | 181700 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 102 | 20230718 | 181600 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 103 | 20230718 | 181500 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 104 | 20230718 | 181400 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 105 | 20230718 | 181300 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 106 | 20230718 | 181200 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 107 | 20230718 | 181100 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 108 | 20230718 | 181000 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 109 | 20230718 | 180900 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 110 | 20230718 | 180800 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 111 | 20230718 | 180700 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 112 | 20230718 | 180600 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 113 | 20230718 | 180500 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 114 | 20230718 | 180400 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 115 | 20230718 | 180300 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 116 | 20230718 | 180200 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 117 | 20230718 | 180100 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 118 | 20230718 | 180000 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 119 | 20230718 | 175900 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 120 | 20230718 | 175800 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 121 | 20230718 | 175700 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 122 | 20230718 | 175600 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 6271 |
| 123 | 20230718 | 175500 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 124 | 20230718 | 175400 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 125 | 20230718 | 175300 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 126 | 20230718 | 175200 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 127 | 20230718 | 175100 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 128 | 20230718 | 175000 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 129 | 20230718 | 174900 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 130 | 20230718 | 174800 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 131 | 20230718 | 174700 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 132 | 20230718 | 174600 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 133 | 20230718 | 174500 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 134 | 20230718 | 174400 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 135 | 20230718 | 174300 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 136 | 20230718 | 174200 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 137 | 20230718 | 174100 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 138 | 20230718 | 174000 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 139 | 20230718 | 173900 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 140 | 20230718 | 173800 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 141 | 20230718 | 173700 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 142 | 20230718 | 173600 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 143 | 20230718 | 173500 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 144 | 20230718 | 173400 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 145 | 20230718 | 173300 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 146 | 20230718 | 173200 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 147 | 20230718 | 173100 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 148 | 20230718 | 173000 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 149 | 20230718 | 172900 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 150 | 20230718 | 172800 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 151 | 20230718 | 172700 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 152 | 20230718 | 172600 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 6271 |
| 153 | 20230718 | 172500 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 154 | 20230718 | 172400 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 155 | 20230718 | 172300 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 156 | 20230718 | 172200 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 157 | 20230718 | 172100 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 158 | 20230718 | 172000 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 159 | 20230718 | 171900 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 160 | 20230718 | 171800 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 161 | 20230718 | 171700 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 162 | 20230718 | 171600 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 163 | 20230718 | 171500 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 164 | 20230718 | 171400 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 165 | 20230718 | 171300 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 166 | 20230718 | 171200 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 167 | 20230718 | 171100 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 168 | 20230718 | 171000 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 169 | 20230718 | 170900 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 170 | 20230718 | 170800 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 171 | 20230718 | 170700 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 172 | 20230718 | 170600 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 173 | 20230718 | 170500 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 174 | 20230718 | 170400 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 175 | 20230718 | 170300 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 176 | 20230718 | 170200 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 177 | 20230718 | 170100 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 178 | 20230718 | 170000 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 179 | 20230718 | 165900 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 180 | 20230718 | 165800 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 181 | 20230718 | 165700 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 182 | 20230718 | 165600 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 6271 |
| 183 | 20230718 | 165500 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 184 | 20230718 | 165400 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 185 | 20230718 | 165300 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 186 | 20230718 | 165200 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 187 | 20230718 | 165100 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 188 | 20230718 | 165000 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 189 | 20230718 | 164900 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 190 | 20230718 | 164800 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 191 | 20230718 | 164700 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 192 | 20230718 | 164600 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 193 | 20230718 | 164500 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 194 | 20230718 | 164400 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 195 | 20230718 | 164300 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 196 | 20230718 | 164200 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 197 | 20230718 | 164100 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 198 | 20230718 | 164000 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 199 | 20230718 | 163900 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 200 | 20230718 | 163800 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 201 | 20230718 | 163700 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 202 | 20230718 | 163600 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 203 | 20230718 | 163500 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 204 | 20230718 | 163400 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 205 | 20230718 | 163300 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 206 | 20230718 | 163200 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 207 | 20230718 | 163100 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 208 | 20230718 | 163000 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 209 | 20230718 | 162900 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 210 | 20230718 | 162800 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 211 | 20230718 | 162700 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 212 | 20230718 | 162600 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 6271 |
| 213 | 20230718 | 162500 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 214 | 20230718 | 162400 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 215 | 20230718 | 162300 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 216 | 20230718 | 162200 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 217 | 20230718 | 162100 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 218 | 20230718 | 162000 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 219 | 20230718 | 161900 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 220 | 20230718 | 161800 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 221 | 20230718 | 161700 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 222 | 20230718 | 161600 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 223 | 20230718 | 161500 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 224 | 20230718 | 161400 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 225 | 20230718 | 161300 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 226 | 20230718 | 161200 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 227 | 20230718 | 161100 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 228 | 20230718 | 161000 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 229 | 20230718 | 160900 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 230 | 20230718 | 160800 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 231 | 20230718 | 160700 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 232 | 20230718 | 160600 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 233 | 20230718 | 160500 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 234 | 20230718 | 160400 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 235 | 20230718 | 160300 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 236 | 20230718 | 160200 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 237 | 20230718 | 160100 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 238 | 20230718 | 160000 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 239 | 20230718 | 155900 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 240 | 20230718 | 155800 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 241 | 20230718 | 155700 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 242 | 20230718 | 155600 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 6271 |
| 243 | 20230718 | 155500 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 244 | 20230718 | 155400 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 245 | 20230718 | 155300 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 246 | 20230718 | 155200 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 247 | 20230718 | 155100 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 248 | 20230718 | 155000 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 249 | 20230718 | 154900 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 250 | 20230718 | 154800 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 251 | 20230718 | 154700 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 252 | 20230718 | 154600 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 253 | 20230718 | 154500 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 254 | 20230718 | 154400 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 255 | 20230718 | 154300 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 256 | 20230718 | 154200 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 257 | 20230718 | 154100 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 258 | 20230718 | 154000 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 259 | 20230718 | 153900 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 260 | 20230718 | 153800 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 261 | 20230718 | 153700 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 262 | 20230718 | 153600 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 263 | 20230718 | 153500 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 264 | 20230718 | 153400 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 265 | 20230718 | 153300 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 266 | 20230718 | 153200 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 267 | 20230718 | 153100 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 0 |
| 268 | 20230718 | 153000 | 23483157050 | 31550 | 31550 | 31550 | 31550 | 6271 |
| 269 | 20230718 | 152900 | 23285307000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 270 | 20230718 | 152800 | 23285307000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 271 | 20230718 | 152700 | 23285307000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 272 | 20230718 | 152600 | 23285307000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 273 | 20230718 | 152500 | 23285307000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 274 | 20230718 | 152400 | 23285307000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 275 | 20230718 | 152300 | 23285307000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 276 | 20230718 | 152200 | 23285307000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 277 | 20230718 | 152100 | 23285307000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 278 | 20230718 | 152000 | 23285307000 | 31600 | 31600 | 31600 | 31600 | 0 |
| 279 | 20230718 | 151900 | 23285307000 | 31600 | 31650 | 31700 | 31600 | 3197 |
| 280 | 20230718 | 151800 | 23184207650 | 31700 | 31600 | 31700 | 31600 | 1353 |
| 281 | 20230718 | 151700 | 23141383500 | 31600 | 31550 | 31600 | 31500 | 1258 |
| 282 | 20230718 | 151600 | 23101664900 | 31550 | 31550 | 31600 | 31500 | 3269 |
| 283 | 20230718 | 151500 | 22998627600 | 31550 | 31600 | 31600 | 31550 | 1909 |
| 284 | 20230718 | 151400 | 22938394150 | 31600 | 31600 | 31600 | 31550 | 344 |
| 285 | 20230718 | 151300 | 22927530850 | 31600 | 31650 | 31650 | 31550 | 4199 |
| 286 | 20230718 | 151200 | 22795008350 | 31650 | 31650 | 31650 | 31600 | 1321 |
| 287 | 20230718 | 151100 | 22753257200 | 31600 | 31700 | 31700 | 31600 | 2787 |
| 288 | 20230718 | 151000 | 22665095650 | 31700 | 31700 | 31700 | 31650 | 52 |
| 289 | 20230718 | 150900 | 22663449300 | 31700 | 31650 | 31700 | 31600 | 1131 |
| 290 | 20230718 | 150800 | 22627654250 | 31650 | 31650 | 31650 | 31600 | 1254 |
| 291 | 20230718 | 150700 | 22587967200 | 31600 | 31650 | 31650 | 31600 | 339 |
| 292 | 20230718 | 150600 | 22577243500 | 31650 | 31600 | 31650 | 31550 | 5213 |
| 293 | 20230718 | 150500 | 22412594050 | 31550 | 31600 | 31600 | 31550 | 379 |
| 294 | 20230718 | 150400 | 22400618500 | 31600 | 31550 | 31600 | 31550 | 572 |
| 295 | 20230718 | 150300 | 22382570550 | 31600 | 31600 | 31600 | 31550 | 632 |
| 296 | 20230718 | 150200 | 22362614850 | 31600 | 31600 | 31650 | 31550 | 638 |
| 297 | 20230718 | 150100 | 22342459450 | 31650 | 31600 | 31650 | 31600 | 1852 |
| 298 | 20230718 | 150000 | 22283885150 | 31600 | 31650 | 31650 | 31600 | 1039 |
| 299 | 20230718 | 145900 | 22251050950 | 31650 | 31600 | 31650 | 31600 | 1961 |
| 300 | 20230718 | 145800 | 22189001450 | 31600 | 31650 | 31650 | 31600 | 1841 |
| 301 | 20230718 | 145700 | 22130815450 | 31650 | 31600 | 31650 | 31600 | 345 |
| 302 | 20230718 | 145600 | 22119908050 | 31600 | 31650 | 31700 | 31600 | 1193 |
| 303 | 20230718 | 145500 | 22082124900 | 31650 | 31650 | 31650 | 31600 | 1558 |
| 304 | 20230718 | 145400 | 22032826750 | 31700 | 31650 | 31700 | 31600 | 657 |
| 305 | 20230718 | 145300 | 22012033150 | 31650 | 31600 | 31650 | 31600 | 1037 |
| 306 | 20230718 | 145200 | 21979261500 | 31600 | 31600 | 31600 | 31550 | 1068 |
| 307 | 20230718 | 145100 | 21945527550 | 31600 | 31700 | 31700 | 31600 | 595 |
| 308 | 20230718 | 145000 | 21926706550 | 31650 | 31650 | 31700 | 31600 | 2452 |
| 309 | 20230718 | 144900 | 21849209700 | 31600 | 31600 | 31600 | 31550 | 1143 |
| 310 | 20230718 | 144800 | 21813091750 | 31600 | 31600 | 31600 | 31550 | 1182 |
| 311 | 20230718 | 144700 | 21775758050 | 31600 | 31600 | 31600 | 31550 | 510 |
| 312 | 20230718 | 144600 | 21759661600 | 31600 | 31650 | 31650 | 31600 | 543 |
| 313 | 20230718 | 144500 | 21742495250 | 31650 | 31600 | 31650 | 31600 | 1441 |
| 314 | 20230718 | 144400 | 21696952100 | 31600 | 31600 | 31600 | 31600 | 1043 |
| 315 | 20230718 | 144300 | 21663993300 | 31650 | 31650 | 31650 | 31650 | 205 |
| 316 | 20230718 | 144200 | 21657505050 | 31650 | 31650 | 31650 | 31550 | 1008 |
| 317 | 20230718 | 144100 | 21625648100 | 31650 | 31650 | 31650 | 31600 | 625 |
| 318 | 20230718 | 144000 | 21605895100 | 31650 | 31700 | 31700 | 31650 | 180 |
| 319 | 20230718 | 143900 | 21600195350 | 31700 | 31700 | 31700 | 31600 | 123 |
| 320 | 20230718 | 143800 | 21596297950 | 31600 | 31700 | 31700 | 31600 | 2832 |
| 321 | 20230718 | 143700 | 21506745750 | 31650 | 31700 | 31700 | 31650 | 1172 |
| 322 | 20230718 | 143600 | 21469649300 | 31700 | 31650 | 31700 | 31650 | 814 |
| 323 | 20230718 | 143500 | 21443875950 | 31650 | 31700 | 31700 | 31650 | 556 |
| 324 | 20230718 | 143400 | 21426265400 | 31700 | 31650 | 31700 | 31650 | 167 |
| 325 | 20230718 | 143300 | 21420976900 | 31650 | 31700 | 31700 | 31650 | 1076 |
| 326 | 20230718 | 143200 | 21386920000 | 31700 | 31700 | 31700 | 31650 | 1244 |
| 327 | 20230718 | 143100 | 21347535200 | 31700 | 31700 | 31700 | 31700 | 1244 |
| 328 | 20230718 | 143000 | 21308100400 | 31700 | 31700 | 31700 | 31700 | 447 |
| 329 | 20230718 | 142900 | 21293930500 | 31700 | 31750 | 31750 | 31700 | 77 |
| 330 | 20230718 | 142800 | 21291489100 | 31750 | 31750 | 31750 | 31650 | 314 |
| 331 | 20230718 | 142700 | 21281532000 | 31700 | 31700 | 31700 | 31650 | 1512 |
| 332 | 20230718 | 142600 | 21233650450 | 31700 | 31800 | 31800 | 31650 | 1180 |
| 333 | 20230718 | 142500 | 21196244300 | 31750 | 31750 | 31800 | 31750 | 1157 |
| 334 | 20230718 | 142400 | 21159485750 | 31750 | 31800 | 31800 | 31750 | 100 |
| 335 | 20230718 | 142300 | 21156308250 | 31800 | 31800 | 31800 | 31750 | 236 |
| 336 | 20230718 | 142200 | 21148811600 | 31800 | 31750 | 31800 | 31750 | 486 |
| 337 | 20230718 | 142100 | 21133371000 | 31750 | 31800 | 31800 | 31750 | 473 |
| 338 | 20230718 | 142000 | 21118350750 | 31750 | 31750 | 31800 | 31750 | 177 |
| 339 | 20230718 | 141900 | 21112730450 | 31750 | 31800 | 31800 | 31700 | 1235 |
| 340 | 20230718 | 141800 | 21073552500 | 31800 | 31750 | 31800 | 31750 | 344 |
| 341 | 20230718 | 141700 | 21062628150 | 31800 | 31750 | 31800 | 31700 | 938 |
| 342 | 20230718 | 141600 | 21032853950 | 31750 | 31650 | 31750 | 31650 | 1260 |
| 343 | 20230718 | 141500 | 20992921200 | 31650 | 31650 | 31650 | 31650 | 264 |
| 344 | 20230718 | 141400 | 20984565600 | 31650 | 31700 | 31700 | 31650 | 208 |
| 345 | 20230718 | 141300 | 20977977550 | 31650 | 31650 | 31700 | 31600 | 203 |
| 346 | 20230718 | 141200 | 20971558900 | 31650 | 31700 | 31700 | 31600 | 1824 |
| 347 | 20230718 | 141100 | 20913825350 | 31700 | 31700 | 31700 | 31700 | 372 |
| 348 | 20230718 | 141000 | 20902032950 | 31700 | 31700 | 31750 | 31700 | 1396 |
| 349 | 20230718 | 140900 | 20857776950 | 31750 | 31700 | 31750 | 31700 | 113 |
| 350 | 20230718 | 140800 | 20854189350 | 31750 | 31700 | 31750 | 31700 | 436 |
| 351 | 20230718 | 140700 | 20840367650 | 31750 | 31700 | 31750 | 31700 | 254 |
| 352 | 20230718 | 140600 | 20832310000 | 31700 | 31750 | 31750 | 31700 | 252 |
| 353 | 20230718 | 140500 | 20824314950 | 31700 | 31700 | 31700 | 31650 | 192 |
| 354 | 20230718 | 140400 | 20818231050 | 31650 | 31650 | 31700 | 31650 | 809 |
| 355 | 20230718 | 140300 | 20792626050 | 31650 | 31650 | 31700 | 31550 | 442 |
| 356 | 20230718 | 140200 | 20778633600 | 31650 | 31600 | 31650 | 31550 | 348 |
| 357 | 20230718 | 140100 | 20767629150 | 31600 | 31500 | 31600 | 31450 | 1393 |
| 358 | 20230718 | 140000 | 20723753650 | 31500 | 31450 | 31500 | 31450 | 187 |
| 359 | 20230718 | 135900 | 20717872350 | 31500 | 31450 | 31500 | 31450 | 1408 |
| 360 | 20230718 | 135800 | 20673590650 | 31450 | 31450 | 31500 | 31400 | 2081 |
| 361 | 20230718 | 135700 | 20608160050 | 31450 | 31500 | 31500 | 31400 | 1435 |
| 362 | 20230718 | 135600 | 20563069800 | 31500 | 31500 | 31500 | 31450 | 227 |
| 363 | 20230718 | 135500 | 20555928000 | 31450 | 31500 | 31500 | 31450 | 384 |
| 364 | 20230718 | 135400 | 20543838800 | 31500 | 31600 | 31600 | 31450 | 1657 |
| 365 | 20230718 | 135300 | 20491655100 | 31600 | 31500 | 31600 | 31500 | 427 |
| 366 | 20230718 | 135200 | 20478194950 | 31500 | 31500 | 31500 | 31400 | 2137 |
| 367 | 20230718 | 135100 | 20411008800 | 31500 | 31550 | 31650 | 31350 | 6620 |
| 368 | 20230718 | 135000 | 20202842750 | 31550 | 31550 | 31650 | 31500 | 2756 |
| 369 | 20230718 | 134900 | 20115976650 | 31500 | 31600 | 31700 | 31500 | 8497 |
| 370 | 20230718 | 134800 | 19848208700 | 31700 | 31650 | 31700 | 31550 | 4311 |
| 371 | 20230718 | 134700 | 19712038150 | 31650 | 31700 | 31700 | 31650 | 499 |
| 372 | 20230718 | 134600 | 19696240500 | 31750 | 31750 | 31750 | 31700 | 411 |
| 373 | 20230718 | 134500 | 19683208250 | 31750 | 31800 | 31800 | 31750 | 627 |
| 374 | 20230718 | 134400 | 19663300000 | 31750 | 31750 | 31800 | 31750 | 916 |
| 375 | 20230718 | 134300 | 19634210000 | 31750 | 31750 | 31750 | 31750 | 612 |
| 376 | 20230718 | 134200 | 19614779000 | 31750 | 31700 | 31750 | 31600 | 5715 |
| 377 | 20230718 | 134100 | 19434008150 | 31700 | 31750 | 31750 | 31700 | 5033 |
| 378 | 20230718 | 134000 | 19274449100 | 31750 | 31700 | 31750 | 31700 | 394 |
| 379 | 20230718 | 133900 | 19261958950 | 31700 | 31750 | 31750 | 31700 | 978 |
| 380 | 20230718 | 133800 | 19230916350 | 31750 | 31750 | 31800 | 31700 | 1653 |
| 381 | 20230718 | 133700 | 19178438050 | 31700 | 31750 | 31750 | 31700 | 608 |
| 382 | 20230718 | 133600 | 19159135100 | 31750 | 31750 | 31800 | 31750 | 480 |
| 383 | 20230718 | 133500 | 19143895050 | 31750 | 31750 | 31750 | 31750 | 400 |
| 384 | 20230718 | 133400 | 19131195050 | 31750 | 31800 | 31800 | 31750 | 1096 |
| 385 | 20230718 | 133300 | 19096392450 | 31800 | 31800 | 31800 | 31750 | 1818 |
| 386 | 20230718 | 133200 | 19038655050 | 31800 | 31800 | 31850 | 31800 | 900 |
| 387 | 20230718 | 133100 | 19010033750 | 31800 | 31800 | 31800 | 31750 | 1152 |
| 388 | 20230718 | 133000 | 18973449550 | 31800 | 31800 | 31850 | 31750 | 1650 |
| 389 | 20230718 | 132900 | 18920986250 | 31800 | 31800 | 31800 | 31800 | 235 |
| 390 | 20230718 | 132800 | 18913513250 | 31800 | 31850 | 31850 | 31800 | 501 |
| 391 | 20230718 | 132700 | 18897572950 | 31850 | 31800 | 31850 | 31800 | 811 |
| 392 | 20230718 | 132600 | 18871782300 | 31800 | 31800 | 31850 | 31800 | 1207 |
| 393 | 20230718 | 132500 | 18833398200 | 31800 | 31850 | 31850 | 31800 | 640 |
| 394 | 20230718 | 132400 | 18813045700 | 31800 | 31850 | 31850 | 31800 | 195 |
| 395 | 20230718 | 132300 | 18806842000 | 31800 | 31850 | 31850 | 31800 | 236 |
| 396 | 20230718 | 132200 | 18799325900 | 31900 | 31850 | 31900 | 31850 | 274 |
| 397 | 20230718 | 132100 | 18790598250 | 31850 | 31850 | 31850 | 31800 | 1589 |
| 398 | 20230718 | 132000 | 18739990000 | 31800 | 31800 | 31800 | 31800 | 27 |
| 399 | 20230718 | 131900 | 18739131400 | 31850 | 31800 | 31850 | 31800 | 393 |
| 400 | 20230718 | 131800 | 18726628350 | 31800 | 31800 | 31800 | 31750 | 1815 |
| 401 | 20230718 | 131700 | 18668919150 | 31800 | 31800 | 31800 | 31750 | 704 |
| 402 | 20230718 | 131600 | 18646547300 | 31800 | 31750 | 31800 | 31750 | 43 |
| 403 | 20230718 | 131500 | 18645180400 | 31800 | 31800 | 31800 | 31750 | 376 |
| 404 | 20230718 | 131400 | 18633240000 | 31750 | 31750 | 31750 | 31750 | 753 |
| 405 | 20230718 | 131300 | 18609332250 | 31750 | 31800 | 31800 | 31750 | 285 |
| 406 | 20230718 | 131200 | 18600274300 | 31800 | 31800 | 31800 | 31750 | 503 |
| 407 | 20230718 | 131100 | 18584280900 | 31800 | 31800 | 31800 | 31750 | 179 |
| 408 | 20230718 | 131000 | 18578593700 | 31800 | 31750 | 31800 | 31750 | 306 |
| 409 | 20230718 | 130900 | 18568876350 | 31750 | 31800 | 31800 | 31750 | 92 |
| 410 | 20230718 | 130800 | 18565951100 | 31800 | 31800 | 31800 | 31800 | 99 |
| 411 | 20230718 | 130700 | 18562802900 | 31800 | 31750 | 31800 | 31750 | 719 |
| 412 | 20230718 | 130600 | 18539969100 | 31750 | 31800 | 31800 | 31750 | 1375 |
| 413 | 20230718 | 130500 | 18496306100 | 31850 | 31850 | 31850 | 31750 | 534 |
| 414 | 20230718 | 130400 | 18479321250 | 31800 | 31800 | 31800 | 31800 | 79 |
| 415 | 20230718 | 130300 | 18476809050 | 31800 | 31800 | 31850 | 31800 | 1253 |
| 416 | 20230718 | 130200 | 18436963250 | 31850 | 31850 | 31850 | 31800 | 587 |
| 417 | 20230718 | 130100 | 18418271300 | 31850 | 31850 | 31850 | 31850 | 338 |
| 418 | 20230718 | 130000 | 18407506000 | 31900 | 31900 | 31900 | 31900 | 147 |
| 419 | 20230718 | 125900 | 18402816700 | 31900 | 31800 | 31900 | 31800 | 424 |
| 420 | 20230718 | 125800 | 18389310300 | 31850 | 31800 | 31900 | 31800 | 7 |
| 421 | 20230718 | 125700 | 18389087250 | 31800 | 31850 | 31900 | 31800 | 729 |
| 422 | 20230718 | 125600 | 18365854000 | 31850 | 31850 | 31850 | 31800 | 275 |
| 423 | 20230718 | 125500 | 18357108600 | 31850 | 31800 | 31850 | 31800 | 58 |
| 424 | 20230718 | 125400 | 18355263550 | 31800 | 31800 | 31800 | 31800 | 812 |
| 425 | 20230718 | 125300 | 18329441950 | 31800 | 31850 | 31850 | 31800 | 251 |
| 426 | 20230718 | 125200 | 18321457850 | 31850 | 31850 | 31850 | 31850 | 293 |
| 427 | 20230718 | 125100 | 18312125800 | 31850 | 31850 | 31850 | 31800 | 702 |
| 428 | 20230718 | 125000 | 18289785250 | 31850 | 31850 | 31850 | 31850 | 499 |
| 429 | 20230718 | 124900 | 18273892100 | 31850 | 31900 | 31900 | 31850 | 739 |
| 430 | 20230718 | 124800 | 18250350400 | 31900 | 31900 | 31900 | 31850 | 576 |
| 431 | 20230718 | 124700 | 18231997850 | 31900 | 31900 | 31950 | 31850 | 209 |
| 432 | 20230718 | 124600 | 18225327050 | 31900 | 31850 | 31900 | 31850 | 56 |
| 433 | 20230718 | 124500 | 18223541200 | 31850 | 31900 | 31900 | 31850 | 805 |
| 434 | 20230718 | 124400 | 18197897050 | 31850 | 31850 | 31900 | 31850 | 156 |
| 435 | 20230718 | 124300 | 18192922150 | 31850 | 31850 | 31900 | 31850 | 227 |
| 436 | 20230718 | 124200 | 18185684200 | 31850 | 31900 | 31900 | 31850 | 375 |
| 437 | 20230718 | 124100 | 18173739800 | 31900 | 31950 | 31950 | 31900 | 853 |
| 438 | 20230718 | 124000 | 18146529050 | 31950 | 31950 | 31950 | 31950 | 121 |
| 439 | 20230718 | 123900 | 18142663100 | 31950 | 31950 | 31950 | 31950 | 10 |
| 440 | 20230718 | 123800 | 18142343600 | 31950 | 31900 | 31950 | 31900 | 125 |
| 441 | 20230718 | 123700 | 18138355800 | 31900 | 31900 | 31900 | 31850 | 414 |
| 442 | 20230718 | 123600 | 18125157600 | 31900 | 31900 | 31900 | 31850 | 1155 |
| 443 | 20230718 | 123500 | 18088342200 | 31900 | 31900 | 31900 | 31900 | 93 |
| 444 | 20230718 | 123400 | 18085375500 | 31900 | 31900 | 31900 | 31900 | 781 |
| 445 | 20230718 | 123300 | 18060461600 | 31900 | 31900 | 31950 | 31850 | 1104 |
| 446 | 20230718 | 123200 | 18025277450 | 31900 | 31900 | 31950 | 31850 | 2251 |
| 447 | 20230718 | 123100 | 17953518600 | 31950 | 31950 | 31950 | 31900 | 430 |
| 448 | 20230718 | 123000 | 17939780350 | 31900 | 31900 | 31900 | 31850 | 305 |
| 449 | 20230718 | 122900 | 17930056400 | 31900 | 31900 | 31900 | 31900 | 268 |
| 450 | 20230718 | 122800 | 17921507200 | 31900 | 31900 | 31900 | 31900 | 368 |
| 451 | 20230718 | 122700 | 17909768000 | 31900 | 31800 | 31900 | 31800 | 439 |
| 452 | 20230718 | 122600 | 17895804950 | 31800 | 31900 | 31900 | 31800 | 1410 |
| 453 | 20230718 | 122500 | 17850891750 | 31900 | 31900 | 31900 | 31900 | 167 |
| 454 | 20230718 | 122400 | 17845564450 | 31900 | 31900 | 31900 | 31900 | 357 |
| 455 | 20230718 | 122300 | 17834176150 | 31900 | 31900 | 31900 | 31850 | 810 |
| 456 | 20230718 | 122200 | 17808340050 | 31900 | 32000 | 32050 | 31900 | 291 |
| 457 | 20230718 | 122100 | 17799035550 | 31900 | 31900 | 31900 | 31900 | 141 |
| 458 | 20230718 | 122000 | 17794537650 | 31900 | 32000 | 32000 | 31900 | 1820 |
| 459 | 20230718 | 121900 | 17736393400 | 32000 | 32050 | 32050 | 32000 | 700 |
| 460 | 20230718 | 121800 | 17713990250 | 32050 | 32050 | 32050 | 32000 | 412 |
| 461 | 20230718 | 121700 | 17700786150 | 32050 | 32000 | 32050 | 32000 | 229 |
| 462 | 20230718 | 121600 | 17693453450 | 32000 | 32050 | 32050 | 32000 | 773 |
| 463 | 20230718 | 121500 | 17668714800 | 32000 | 32050 | 32100 | 32000 | 269 |
| 464 | 20230718 | 121400 | 17660090950 | 32050 | 32050 | 32050 | 32050 | 1020 |
| 465 | 20230718 | 121300 | 17627399950 | 32050 | 31950 | 32050 | 31950 | 641 |
| 466 | 20230718 | 121200 | 17606858450 | 31950 | 32000 | 32000 | 31950 | 228 |
| 467 | 20230718 | 121100 | 17599562550 | 32000 | 32100 | 32100 | 32000 | 1278 |
| 468 | 20230718 | 121000 | 17558614450 | 32100 | 32100 | 32150 | 32050 | 168 |
| 469 | 20230718 | 120900 | 17553221750 | 32100 | 32050 | 32100 | 32050 | 1629 |
| 470 | 20230718 | 120800 | 17500966600 | 32050 | 32050 | 32050 | 32050 | 321 |
| 471 | 20230718 | 120700 | 17490678550 | 32050 | 32050 | 32050 | 32000 | 181 |
| 472 | 20230718 | 120600 | 17484880250 | 32050 | 32000 | 32050 | 32000 | 1772 |
| 473 | 20230718 | 120500 | 17428109000 | 32000 | 31950 | 32000 | 31950 | 3715 |
| 474 | 20230718 | 120400 | 17309232950 | 31950 | 31950 | 32000 | 31950 | 449 |
| 475 | 20230718 | 120300 | 17294870950 | 31950 | 31950 | 31950 | 31900 | 723 |
| 476 | 20230718 | 120200 | 17271776600 | 31950 | 31900 | 31950 | 31900 | 658 |
| 477 | 20230718 | 120100 | 17250759200 | 31900 | 31900 | 31950 | 31900 | 300 |
| 478 | 20230718 | 120000 | 17241184100 | 31950 | 31850 | 31950 | 31850 | 647 |
| 479 | 20230718 | 115900 | 17220560000 | 31900 | 31900 | 31900 | 31900 | 2793 |
| 480 | 20230718 | 115800 | 17131463300 | 31900 | 31950 | 31950 | 31900 | 123 |
| 481 | 20230718 | 115700 | 17127537800 | 31950 | 31950 | 31950 | 31900 | 1360 |
| 482 | 20230718 | 115600 | 17084118800 | 31950 | 31900 | 31950 | 31900 | 2699 |
| 483 | 20230718 | 115500 | 16997891850 | 31900 | 31900 | 31950 | 31900 | 135 |
| 484 | 20230718 | 115400 | 16993583900 | 31900 | 31800 | 31900 | 31800 | 2203 |
| 485 | 20230718 | 115300 | 16923404750 | 31800 | 31750 | 31800 | 31750 | 249 |
| 486 | 20230718 | 115200 | 16915494600 | 31750 | 31800 | 31800 | 31750 | 315 |
| 487 | 20230718 | 115100 | 16905491350 | 31800 | 31800 | 31800 | 31750 | 1208 |
| 488 | 20230718 | 115000 | 16867132750 | 31800 | 31850 | 31850 | 31750 | 889 |
| 489 | 20230718 | 114900 | 16838856800 | 31850 | 31800 | 31850 | 31750 | 699 |
| 490 | 20230718 | 114800 | 16816626550 | 31800 | 31650 | 31800 | 31650 | 673 |
| 491 | 20230718 | 114700 | 16795280950 | 31700 | 31650 | 31700 | 31600 | 330 |
| 492 | 20230718 | 114600 | 16784836900 | 31650 | 31600 | 31650 | 31600 | 936 |
| 493 | 20230718 | 114500 | 16755258000 | 31600 | 31650 | 31650 | 31600 | 2143 |
| 494 | 20230718 | 114400 | 16687523950 | 31650 | 31700 | 31700 | 31650 | 165 |
| 495 | 20230718 | 114300 | 16682300800 | 31700 | 31650 | 31700 | 31600 | 955 |
| 496 | 20230718 | 114200 | 16652095550 | 31600 | 31600 | 31650 | 31600 | 1439 |
| 497 | 20230718 | 114100 | 16606621600 | 31600 | 31600 | 31600 | 31600 | 475 |
| 498 | 20230718 | 114000 | 16591611600 | 31600 | 31500 | 31600 | 31500 | 450 |
| 499 | 20230718 | 113900 | 16577394950 | 31600 | 31500 | 31600 | 31500 | 5957 |
| 500 | 20230718 | 113800 | 16389742450 | 31550 | 31600 | 31600 | 31550 | 3743 |
| 501 | 20230718 | 113700 | 16271650250 | 31600 | 31600 | 31700 | 31550 | 569 |
| 502 | 20230718 | 113600 | 16253669750 | 31550 | 31600 | 31600 | 31550 | 1224 |
| 503 | 20230718 | 113500 | 16215042850 | 31600 | 31600 | 31600 | 31550 | 1055 |
| 504 | 20230718 | 113400 | 16181753600 | 31600 | 31700 | 31750 | 31600 | 581 |
| 505 | 20230718 | 113300 | 16163348750 | 31600 | 31550 | 31600 | 31550 | 604 |
| 506 | 20230718 | 113200 | 16144286300 | 31550 | 31650 | 31700 | 31550 | 1907 |
| 507 | 20230718 | 113100 | 16084043350 | 31700 | 31650 | 31700 | 31650 | 48 |
| 508 | 20230718 | 113000 | 16082522300 | 31600 | 31600 | 31600 | 31550 | 380 |
| 509 | 20230718 | 112900 | 16070515750 | 31600 | 31550 | 31600 | 31550 | 638 |
| 510 | 20230718 | 112800 | 16050386600 | 31550 | 31500 | 31550 | 31500 | 500 |
| 511 | 20230718 | 112700 | 16034626800 | 31500 | 31550 | 31550 | 31500 | 730 |
| 512 | 20230718 | 112600 | 16011616300 | 31550 | 31550 | 31600 | 31500 | 8253 |
| 513 | 20230718 | 112500 | 15751496050 | 31550 | 31600 | 31600 | 31500 | 12384 |
| 514 | 20230718 | 112400 | 15361116500 | 31550 | 31550 | 31600 | 31550 | 2441 |
| 515 | 20230718 | 112300 | 15284092000 | 31550 | 31600 | 31600 | 31550 | 3868 |
| 516 | 20230718 | 112200 | 15162042000 | 31550 | 31650 | 31650 | 31550 | 10432 |
| 517 | 20230718 | 112100 | 14832493500 | 31650 | 31700 | 31700 | 31650 | 1385 |
| 518 | 20230718 | 112000 | 14788646800 | 31700 | 31650 | 31700 | 31650 | 2576 |
| 519 | 20230718 | 111900 | 14707114800 | 31650 | 31650 | 31700 | 31650 | 353 |
| 520 | 20230718 | 111800 | 14695940850 | 31650 | 31750 | 31750 | 31650 | 4950 |
| 521 | 20230718 | 111700 | 14539127700 | 31700 | 31700 | 31750 | 31700 | 610 |
| 522 | 20230718 | 111600 | 14519780800 | 31750 | 31750 | 31750 | 31700 | 423 |
| 523 | 20230718 | 111500 | 14506351750 | 31750 | 31800 | 31800 | 31750 | 1000 |
| 524 | 20230718 | 111400 | 14474599550 | 31750 | 31800 | 31800 | 31750 | 934 |
| 525 | 20230718 | 111300 | 14444903100 | 31800 | 31750 | 31800 | 31700 | 586 |
| 526 | 20230718 | 111200 | 14426294700 | 31700 | 31700 | 31750 | 31650 | 4283 |
| 527 | 20230718 | 111100 | 14290429000 | 31650 | 31700 | 31750 | 31650 | 3041 |
| 528 | 20230718 | 111000 | 14194023450 | 31700 | 31750 | 31750 | 31700 | 313 |
| 529 | 20230718 | 110900 | 14184089850 | 31750 | 31650 | 31750 | 31650 | 1138 |
| 530 | 20230718 | 110800 | 14147997850 | 31650 | 31750 | 31750 | 31650 | 2336 |
| 531 | 20230718 | 110700 | 14073945850 | 31750 | 31850 | 31850 | 31750 | 3649 |
| 532 | 20230718 | 110600 | 13957985200 | 31850 | 31950 | 31950 | 31850 | 2565 |
| 533 | 20230718 | 110500 | 13876169700 | 31950 | 31800 | 31950 | 31800 | 3255 |
| 534 | 20230718 | 110400 | 13772274450 | 31850 | 31800 | 31900 | 31800 | 870 |
| 535 | 20230718 | 110300 | 13744580700 | 31800 | 31750 | 31850 | 31700 | 519 |
| 536 | 20230718 | 110200 | 13728098850 | 31750 | 31800 | 31800 | 31700 | 1605 |
| 537 | 20230718 | 110100 | 13677152900 | 31800 | 31750 | 31800 | 31750 | 1212 |
| 538 | 20230718 | 110000 | 13638621800 | 31750 | 31800 | 31800 | 31700 | 2682 |
| 539 | 20230718 | 105900 | 13553445250 | 31750 | 31750 | 31800 | 31750 | 681 |
| 540 | 20230718 | 105800 | 13531821250 | 31750 | 31750 | 31750 | 31700 | 1967 |
| 541 | 20230718 | 105700 | 13469419400 | 31750 | 31750 | 31800 | 31750 | 2286 |
| 542 | 20230718 | 105600 | 13396838250 | 31750 | 31650 | 31750 | 31650 | 3306 |
| 543 | 20230718 | 105500 | 13291970350 | 31650 | 31700 | 31700 | 31650 | 3327 |
| 544 | 20230718 | 105400 | 13186670250 | 31650 | 31700 | 31700 | 31650 | 198 |
| 545 | 20230718 | 105300 | 13180396150 | 31700 | 31750 | 31750 | 31700 | 549 |
| 546 | 20230718 | 105200 | 13162992650 | 31700 | 31700 | 31750 | 31650 | 1101 |
| 547 | 20230718 | 105100 | 13128095400 | 31650 | 31650 | 31650 | 31600 | 3607 |
| 548 | 20230718 | 105000 | 13013934600 | 31650 | 31650 | 31700 | 31650 | 554 |
| 549 | 20230718 | 104900 | 12996378050 | 31700 | 31650 | 31700 | 31650 | 735 |
| 550 | 20230718 | 104800 | 12973106550 | 31700 | 31700 | 31700 | 31650 | 2584 |
| 551 | 20230718 | 104700 | 12891266250 | 31650 | 31650 | 31650 | 31600 | 1052 |
| 552 | 20230718 | 104600 | 12857970950 | 31650 | 31650 | 31650 | 31600 | 2686 |
| 553 | 20230718 | 104500 | 12773027000 | 31600 | 31650 | 31700 | 31600 | 812 |
| 554 | 20230718 | 104400 | 12747335650 | 31650 | 31650 | 31650 | 31650 | 1745 |
| 555 | 20230718 | 104300 | 12692106400 | 31650 | 31650 | 31650 | 31600 | 1503 |
| 556 | 20230718 | 104200 | 12644576050 | 31650 | 31650 | 31650 | 31600 | 1357 |
| 557 | 20230718 | 104100 | 12601640350 | 31650 | 31600 | 31650 | 31600 | 1451 |
| 558 | 20230718 | 104000 | 12555752050 | 31650 | 31650 | 31650 | 31600 | 1142 |
| 559 | 20230718 | 103900 | 12519640250 | 31650 | 31750 | 31750 | 31600 | 2042 |
| 560 | 20230718 | 103800 | 12455005050 | 31750 | 31750 | 31750 | 31700 | 698 |
| 561 | 20230718 | 103700 | 12432875450 | 31700 | 31750 | 31750 | 31650 | 3062 |
| 562 | 20230718 | 103600 | 12335790550 | 31750 | 31800 | 31900 | 31750 | 1108 |
| 563 | 20230718 | 103500 | 12300592850 | 31750 | 31700 | 31900 | 31700 | 4711 |
| 564 | 20230718 | 103400 | 12150973700 | 31700 | 31700 | 31700 | 31650 | 1274 |
| 565 | 20230718 | 103300 | 12110602150 | 31650 | 31700 | 31700 | 31650 | 603 |
| 566 | 20230718 | 103200 | 12091513800 | 31650 | 31650 | 31700 | 31650 | 1060 |
| 567 | 20230718 | 103100 | 12057964550 | 31600 | 31650 | 31700 | 31600 | 1084 |
| 568 | 20230718 | 103000 | 12023677350 | 31700 | 31700 | 31700 | 31650 | 2531 |
| 569 | 20230718 | 102900 | 11943556350 | 31700 | 31700 | 31700 | 31650 | 265 |
| 570 | 20230718 | 102800 | 11935159350 | 31700 | 31600 | 31700 | 31600 | 2415 |
| 571 | 20230718 | 102700 | 11858772050 | 31600 | 31600 | 31650 | 31550 | 7098 |
| 572 | 20230718 | 102600 | 11634779150 | 31600 | 31600 | 31650 | 31600 | 2849 |
| 573 | 20230718 | 102500 | 11544748150 | 31650 | 31650 | 31650 | 31600 | 3184 |
| 574 | 20230718 | 102400 | 11444120050 | 31650 | 31750 | 31750 | 31600 | 15205 |
| 575 | 20230718 | 102300 | 10962749650 | 31700 | 31750 | 31800 | 31700 | 3249 |
| 576 | 20230718 | 102200 | 10859691250 | 31750 | 31750 | 31800 | 31750 | 1686 |
| 577 | 20230718 | 102100 | 10806160700 | 31750 | 31750 | 31800 | 31700 | 3627 |
| 578 | 20230718 | 102000 | 10691054150 | 31750 | 31800 | 31850 | 31700 | 5419 |
| 579 | 20230718 | 101900 | 10518905600 | 31800 | 31900 | 31900 | 31800 | 3357 |
| 580 | 20230718 | 101800 | 10412085650 | 31900 | 31950 | 32050 | 31900 | 3391 |
| 581 | 20230718 | 101700 | 10303825950 | 32000 | 32050 | 32050 | 31950 | 550 |
| 582 | 20230718 | 101600 | 10286238100 | 32050 | 32000 | 32050 | 31950 | 220 |
| 583 | 20230718 | 101500 | 10279198100 | 32000 | 32000 | 32100 | 31950 | 2064 |
| 584 | 20230718 | 101400 | 10213097550 | 32050 | 32100 | 32100 | 32050 | 352 |
| 585 | 20230718 | 101300 | 10201815000 | 32100 | 32000 | 32100 | 32000 | 361 |
| 586 | 20230718 | 101200 | 10190238850 | 32050 | 32050 | 32050 | 32000 | 194 |
| 587 | 20230718 | 101100 | 10184023400 | 32050 | 32000 | 32100 | 32000 | 371 |
| 588 | 20230718 | 101000 | 10172149800 | 32100 | 32000 | 32100 | 32000 | 1600 |
| 589 | 20230718 | 100900 | 10120923200 | 32050 | 32050 | 32050 | 32000 | 588 |
| 590 | 20230718 | 100800 | 10102093700 | 32050 | 32050 | 32050 | 32000 | 850 |
| 591 | 20230718 | 100700 | 10074872400 | 32050 | 32000 | 32050 | 32000 | 833 |
| 592 | 20230718 | 100600 | 10048192350 | 32050 | 32050 | 32050 | 32000 | 477 |
| 593 | 20230718 | 100500 | 10032915350 | 32050 | 32000 | 32050 | 32000 | 154 |
| 594 | 20230718 | 100400 | 10027980950 | 32050 | 32000 | 32050 | 32000 | 135 |
| 595 | 20230718 | 100300 | 10023659850 | 32000 | 32000 | 32050 | 31950 | 2235 |
| 596 | 20230718 | 100200 | 9952148750 | 32050 | 32000 | 32050 | 32000 | 265 |
| 597 | 20230718 | 100100 | 9943665700 | 32000 | 31950 | 32000 | 31950 | 1876 |
| 598 | 20230718 | 100000 | 9883643850 | 31950 | 31950 | 32000 | 31950 | 520 |
| 599 | 20230718 | 095900 | 9867022250 | 31950 | 31900 | 31950 | 31900 | 568 |
| 600 | 20230718 | 095800 | 9848896000 | 31900 | 31900 | 31950 | 31900 | 432 |
| 601 | 20230718 | 095700 | 9835114650 | 31800 | 31750 | 31900 | 31750 | 2701 |
| 602 | 20230718 | 095600 | 9749276500 | 31700 | 31800 | 31800 | 31700 | 6167 |
| 603 | 20230718 | 095500 | 9553488100 | 31800 | 31850 | 31850 | 31750 | 3744 |
| 604 | 20230718 | 095400 | 9434431950 | 31850 | 31850 | 31900 | 31850 | 1442 |
| 605 | 20230718 | 095300 | 9388471300 | 31900 | 31900 | 31900 | 31850 | 956 |
| 606 | 20230718 | 095200 | 9358011400 | 31900 | 31950 | 31950 | 31850 | 1511 |
| 607 | 20230718 | 095100 | 9309801050 | 31950 | 31900 | 31950 | 31850 | 2271 |
| 608 | 20230718 | 095000 | 9237454200 | 31900 | 31900 | 31900 | 31850 | 1390 |
| 609 | 20230718 | 094900 | 9193126750 | 31900 | 32000 | 32000 | 31850 | 2398 |
| 610 | 20230718 | 094800 | 9116658200 | 32000 | 31850 | 32000 | 31850 | 1144 |
| 611 | 20230718 | 094700 | 9080139100 | 31850 | 31900 | 31900 | 31800 | 2348 |
| 612 | 20230718 | 094600 | 9005337350 | 31900 | 31900 | 31950 | 31850 | 1645 |
| 613 | 20230718 | 094500 | 8952866700 | 31900 | 32000 | 32050 | 31900 | 4283 |
| 614 | 20230718 | 094400 | 8815937150 | 32050 | 31950 | 32050 | 31900 | 2559 |
| 615 | 20230718 | 094300 | 8734079300 | 32000 | 31850 | 32000 | 31850 | 1680 |
| 616 | 20230718 | 094200 | 8680470750 | 31850 | 31900 | 31900 | 31800 | 2342 |
| 617 | 20230718 | 094100 | 8605875950 | 31900 | 32100 | 32100 | 31850 | 2952 |
| 618 | 20230718 | 094000 | 8511523000 | 32100 | 32200 | 32250 | 32000 | 2968 |
| 619 | 20230718 | 093900 | 8416262050 | 32200 | 32400 | 32400 | 32200 | 3520 |
| 620 | 20230718 | 093800 | 8302522850 | 32350 | 32200 | 32400 | 32200 | 2518 |
| 621 | 20230718 | 093700 | 8221160950 | 32250 | 32100 | 32250 | 32100 | 2299 |
| 622 | 20230718 | 093600 | 8147189300 | 32100 | 32000 | 32250 | 31950 | 2824 |
| 623 | 20230718 | 093500 | 8056719350 | 32000 | 31900 | 32000 | 31850 | 3510 |
| 624 | 20230718 | 093400 | 7944687450 | 31850 | 31850 | 31850 | 31700 | 6128 |
| 625 | 20230718 | 093300 | 7749821550 | 31850 | 31750 | 31850 | 31600 | 9910 |
| 626 | 20230718 | 093200 | 7435585650 | 31750 | 31700 | 31850 | 31600 | 6724 |
| 627 | 20230718 | 093100 | 7222120800 | 31750 | 31850 | 31900 | 31650 | 11291 |
| 628 | 20230718 | 093000 | 6863356350 | 31850 | 31950 | 31950 | 31750 | 10025 |
| 629 | 20230718 | 092900 | 6544276350 | 31900 | 31800 | 32000 | 31800 | 3147 |
| 630 | 20230718 | 092800 | 6443913750 | 31900 | 31800 | 31900 | 31700 | 5233 |
| 631 | 20230718 | 092700 | 6277746250 | 31750 | 31850 | 31900 | 31700 | 14380 |
| 632 | 20230718 | 092600 | 5820985850 | 31900 | 32050 | 32100 | 31800 | 16205 |
| 633 | 20230718 | 092500 | 5302977000 | 32100 | 32200 | 32250 | 32050 | 10561 |
| 634 | 20230718 | 092400 | 4963892950 | 32200 | 32150 | 32200 | 32100 | 1378 |
| 635 | 20230718 | 092300 | 4919563100 | 32150 | 32200 | 32250 | 32100 | 6276 |
| 636 | 20230718 | 092200 | 4717837800 | 32250 | 32400 | 32400 | 32150 | 3141 |
| 637 | 20230718 | 092100 | 4616456900 | 32400 | 32150 | 32500 | 32100 | 4449 |
| 638 | 20230718 | 092000 | 4472993950 | 32150 | 32150 | 32250 | 32100 | 5539 |
| 639 | 20230718 | 091900 | 4294965850 | 32100 | 32250 | 32250 | 32050 | 7136 |
| 640 | 20230718 | 091800 | 4065545950 | 32250 | 32500 | 32500 | 32250 | 12164 |
| 641 | 20230718 | 091700 | 3671327300 | 32500 | 32550 | 32550 | 32450 | 5744 |
| 642 | 20230718 | 091600 | 3484604250 | 32550 | 32600 | 32650 | 32500 | 4847 |
| 643 | 20230718 | 091500 | 3326686800 | 32650 | 32650 | 32700 | 32600 | 1833 |
| 644 | 20230718 | 091400 | 3266857350 | 32600 | 32800 | 32850 | 32600 | 5202 |
| 645 | 20230718 | 091300 | 3096536350 | 32800 | 32850 | 32850 | 32750 | 2859 |
| 646 | 20230718 | 091200 | 3002760550 | 32900 | 32900 | 32950 | 32800 | 2840 |
| 647 | 20230718 | 091100 | 2909277050 | 32850 | 32750 | 32850 | 32500 | 7418 |
| 648 | 20230718 | 091000 | 2666800850 | 32700 | 32850 | 32850 | 32700 | 723 |
| 649 | 20230718 | 090900 | 2643098400 | 32850 | 32800 | 32900 | 32700 | 3619 |
| 650 | 20230718 | 090800 | 2524553400 | 32800 | 32550 | 32800 | 32500 | 3296 |
| 651 | 20230718 | 090700 | 2416953150 | 32700 | 32700 | 32700 | 32550 | 3188 |
| 652 | 20230718 | 090600 | 2312981650 | 32550 | 32650 | 32650 | 32550 | 10312 |
| 653 | 20230718 | 090500 | 1976784200 | 32600 | 32900 | 32900 | 32600 | 9334 |
| 654 | 20230718 | 090400 | 1671532450 | 32900 | 33150 | 33200 | 32900 | 6692 |
| 655 | 20230718 | 090300 | 1450260900 | 33150 | 32900 | 33200 | 32800 | 14223 |
| 656 | 20230718 | 090200 | 980170150 | 32850 | 32700 | 32850 | 32600 | 7042 |
| 657 | 20230718 | 090100 | 749977200 | 32700 | 32750 | 32750 | 32450 | 3547 |
| 658 | 20230718 | 090000 | 634271800 | 32450 | 32800 | 32800 | 32400 | 16582 |