31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 185200 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 2187 |
| 3 | 20230718 | 185100 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 4 | 20230718 | 185000 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 5 | 20230718 | 184900 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 6 | 20230718 | 184800 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 7 | 20230718 | 184700 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 8 | 20230718 | 184600 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 9 | 20230718 | 184500 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 10 | 20230718 | 184400 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 11 | 20230718 | 184300 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 12 | 20230718 | 184200 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 13 | 20230718 | 184100 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 14 | 20230718 | 184000 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 15 | 20230718 | 183900 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 16 | 20230718 | 183800 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 17 | 20230718 | 183700 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 18 | 20230718 | 183600 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 19 | 20230718 | 183500 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 20 | 20230718 | 183400 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 21 | 20230718 | 183300 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 22 | 20230718 | 183200 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 23 | 20230718 | 183100 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 24 | 20230718 | 183000 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 25 | 20230718 | 182900 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 26 | 20230718 | 182800 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 27 | 20230718 | 182700 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 28 | 20230718 | 182600 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 29 | 20230718 | 182500 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 30 | 20230718 | 182400 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 31 | 20230718 | 182300 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 32 | 20230718 | 182200 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 2187 |
| 33 | 20230718 | 182100 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 34 | 20230718 | 182000 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 35 | 20230718 | 181900 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 36 | 20230718 | 181800 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 37 | 20230718 | 181700 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 38 | 20230718 | 181600 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 39 | 20230718 | 181500 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 40 | 20230718 | 181400 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 41 | 20230718 | 181300 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 42 | 20230718 | 181200 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 43 | 20230718 | 181100 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 44 | 20230718 | 181000 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 45 | 20230718 | 180900 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 46 | 20230718 | 180800 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 47 | 20230718 | 180700 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 48 | 20230718 | 180600 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 49 | 20230718 | 180500 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 50 | 20230718 | 180400 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 51 | 20230718 | 180300 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 52 | 20230718 | 180200 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 53 | 20230718 | 180100 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 54 | 20230718 | 180000 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 55 | 20230718 | 175900 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 56 | 20230718 | 175800 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 57 | 20230718 | 175700 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 58 | 20230718 | 175600 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 59 | 20230718 | 175500 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 60 | 20230718 | 175400 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 61 | 20230718 | 175300 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 62 | 20230718 | 175200 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 2187 |
| 63 | 20230718 | 175100 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 64 | 20230718 | 175000 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 65 | 20230718 | 174900 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 66 | 20230718 | 174800 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 67 | 20230718 | 174700 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 68 | 20230718 | 174600 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 69 | 20230718 | 174500 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 70 | 20230718 | 174400 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 71 | 20230718 | 174300 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 72 | 20230718 | 174200 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 73 | 20230718 | 174100 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 74 | 20230718 | 174000 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 75 | 20230718 | 173900 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 76 | 20230718 | 173800 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 77 | 20230718 | 173700 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 78 | 20230718 | 173600 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 79 | 20230718 | 173500 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 80 | 20230718 | 173400 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 81 | 20230718 | 173300 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 82 | 20230718 | 173200 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 83 | 20230718 | 173100 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 84 | 20230718 | 173000 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 85 | 20230718 | 172900 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 86 | 20230718 | 172800 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 87 | 20230718 | 172700 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 88 | 20230718 | 172600 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 89 | 20230718 | 172500 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 90 | 20230718 | 172400 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 91 | 20230718 | 172300 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 92 | 20230718 | 172200 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 2187 |
| 93 | 20230718 | 172100 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 94 | 20230718 | 172000 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 95 | 20230718 | 171900 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 96 | 20230718 | 171800 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 97 | 20230718 | 171700 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 98 | 20230718 | 171600 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 99 | 20230718 | 171500 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 100 | 20230718 | 171400 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 101 | 20230718 | 171300 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 102 | 20230718 | 171200 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 103 | 20230718 | 171100 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 104 | 20230718 | 171000 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 105 | 20230718 | 170900 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 106 | 20230718 | 170800 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 107 | 20230718 | 170700 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 108 | 20230718 | 170600 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 109 | 20230718 | 170500 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 110 | 20230718 | 170400 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 111 | 20230718 | 170300 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 112 | 20230718 | 170200 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 113 | 20230718 | 170100 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 114 | 20230718 | 170000 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 115 | 20230718 | 165900 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 116 | 20230718 | 165800 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 117 | 20230718 | 165700 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 118 | 20230718 | 165600 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 119 | 20230718 | 165500 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 120 | 20230718 | 165400 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 121 | 20230718 | 165300 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 122 | 20230718 | 165200 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 2187 |
| 123 | 20230718 | 165100 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 124 | 20230718 | 165000 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 125 | 20230718 | 164900 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 126 | 20230718 | 164800 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 127 | 20230718 | 164700 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 128 | 20230718 | 164600 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 129 | 20230718 | 164500 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 130 | 20230718 | 164400 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 131 | 20230718 | 164300 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 132 | 20230718 | 164200 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 133 | 20230718 | 164100 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 134 | 20230718 | 164000 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 135 | 20230718 | 163900 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 136 | 20230718 | 163800 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 137 | 20230718 | 163700 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 138 | 20230718 | 163600 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 139 | 20230718 | 163500 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 140 | 20230718 | 163400 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 141 | 20230718 | 163300 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 142 | 20230718 | 163200 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 143 | 20230718 | 163100 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 144 | 20230718 | 163000 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 145 | 20230718 | 162900 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 146 | 20230718 | 162800 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 147 | 20230718 | 162700 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 148 | 20230718 | 162600 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 149 | 20230718 | 162500 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 150 | 20230718 | 162400 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 151 | 20230718 | 162300 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 152 | 20230718 | 162200 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 2187 |
| 153 | 20230718 | 162100 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 154 | 20230718 | 162000 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 155 | 20230718 | 161900 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 156 | 20230718 | 161800 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 157 | 20230718 | 161700 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 158 | 20230718 | 161600 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 159 | 20230718 | 161500 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 160 | 20230718 | 161400 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 161 | 20230718 | 161300 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 162 | 20230718 | 161200 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 163 | 20230718 | 161100 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 164 | 20230718 | 161000 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 165 | 20230718 | 160900 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 166 | 20230718 | 160800 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 167 | 20230718 | 160700 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 168 | 20230718 | 160600 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 169 | 20230718 | 160500 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 170 | 20230718 | 160400 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 171 | 20230718 | 160300 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 172 | 20230718 | 160200 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 173 | 20230718 | 160100 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 174 | 20230718 | 160000 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 175 | 20230718 | 155900 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 176 | 20230718 | 155800 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 177 | 20230718 | 155700 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 178 | 20230718 | 155600 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 179 | 20230718 | 155500 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 180 | 20230718 | 155400 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 181 | 20230718 | 155300 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 182 | 20230718 | 155200 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 2187 |
| 183 | 20230718 | 155100 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 184 | 20230718 | 155000 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 185 | 20230718 | 154900 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 186 | 20230718 | 154800 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 187 | 20230718 | 154700 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 188 | 20230718 | 154600 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 189 | 20230718 | 154500 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 190 | 20230718 | 154400 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 191 | 20230718 | 154300 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 192 | 20230718 | 154200 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 193 | 20230718 | 154100 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 194 | 20230718 | 154000 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 195 | 20230718 | 153900 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 196 | 20230718 | 153800 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 197 | 20230718 | 153700 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 198 | 20230718 | 153600 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 199 | 20230718 | 153500 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 200 | 20230718 | 153400 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 201 | 20230718 | 153300 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 202 | 20230718 | 153200 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 203 | 20230718 | 153100 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 0 |
| 204 | 20230718 | 153000 | 3560916600 | 32200 | 32200 | 32200 | 32200 | 2187 |
| 205 | 20230718 | 152900 | 3490495200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 206 | 20230718 | 152800 | 3490495200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 207 | 20230718 | 152700 | 3490495200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 208 | 20230718 | 152600 | 3490495200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 209 | 20230718 | 152500 | 3490495200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 210 | 20230718 | 152400 | 3490495200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 211 | 20230718 | 152300 | 3490495200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 212 | 20230718 | 152200 | 3490495200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 213 | 20230718 | 152100 | 3490495200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 214 | 20230718 | 152000 | 3490495200 | 32200 | 32200 | 32200 | 32200 | 0 |
| 215 | 20230718 | 151900 | 3490495200 | 32200 | 32150 | 32200 | 32150 | 301 |
| 216 | 20230718 | 151800 | 3480817050 | 32150 | 32150 | 32150 | 32150 | 65 |
| 217 | 20230718 | 151700 | 3478727300 | 32150 | 32200 | 32250 | 32150 | 442 |
| 218 | 20230718 | 151600 | 3464499500 | 32250 | 32300 | 32300 | 32200 | 618 |
| 219 | 20230718 | 151500 | 3444568150 | 32250 | 32350 | 32350 | 32250 | 196 |
| 220 | 20230718 | 151400 | 3438237850 | 32350 | 32350 | 32350 | 32350 | 60 |
| 221 | 20230718 | 151300 | 3436296850 | 32400 | 32400 | 32400 | 32400 | 404 |
| 222 | 20230718 | 151200 | 3423207250 | 32400 | 32350 | 32400 | 32350 | 464 |
| 223 | 20230718 | 151100 | 3408196750 | 32350 | 32350 | 32350 | 32350 | 90 |
| 224 | 20230718 | 151000 | 3405285250 | 32300 | 32350 | 32350 | 32300 | 813 |
| 225 | 20230718 | 150900 | 3379019050 | 32350 | 32350 | 32350 | 32300 | 115 |
| 226 | 20230718 | 150800 | 3375304400 | 32350 | 32350 | 32350 | 32350 | 402 |
| 227 | 20230718 | 150700 | 3362299700 | 32350 | 32350 | 32350 | 32300 | 33 |
| 228 | 20230718 | 150600 | 3361233200 | 32300 | 32350 | 32350 | 32300 | 225 |
| 229 | 20230718 | 150500 | 3353960700 | 32350 | 32300 | 32350 | 32300 | 220 |
| 230 | 20230718 | 150400 | 3346849950 | 32350 | 32350 | 32350 | 32300 | 198 |
| 231 | 20230718 | 150300 | 3340446650 | 32350 | 32350 | 32400 | 32300 | 607 |
| 232 | 20230718 | 150200 | 3320811200 | 32350 | 32350 | 32400 | 32350 | 186 |
| 233 | 20230718 | 150100 | 3314794050 | 32350 | 32400 | 32400 | 32350 | 368 |
| 234 | 20230718 | 150000 | 3302889150 | 32400 | 32400 | 32400 | 32350 | 282 |
| 235 | 20230718 | 145900 | 3293753950 | 32400 | 32350 | 32400 | 32350 | 206 |
| 236 | 20230718 | 145800 | 3287089750 | 32350 | 32350 | 32350 | 32350 | 45 |
| 237 | 20230718 | 145700 | 3285634000 | 32350 | 32300 | 32350 | 32300 | 333 |
| 238 | 20230718 | 145600 | 3274875100 | 32350 | 32350 | 32350 | 32350 | 14 |
| 239 | 20230718 | 145500 | 3274422200 | 32350 | 32400 | 32450 | 32350 | 949 |
| 240 | 20230718 | 145400 | 3243721750 | 32400 | 32400 | 32400 | 32400 | 52 |
| 241 | 20230718 | 145300 | 3242036950 | 32400 | 32350 | 32400 | 32350 | 783 |
| 242 | 20230718 | 145200 | 3216691050 | 32300 | 32350 | 32350 | 32300 | 401 |
| 243 | 20230718 | 145100 | 3203720900 | 32300 | 32350 | 32350 | 32300 | 2 |
| 244 | 20230718 | 145000 | 3203656250 | 32350 | 32300 | 32350 | 32300 | 4 |
| 245 | 20230718 | 144900 | 3203526900 | 32350 | 32350 | 32350 | 32350 | 0 |
| 246 | 20230718 | 144800 | 3203526900 | 32350 | 32400 | 32400 | 32350 | 125 |
| 247 | 20230718 | 144700 | 3199482750 | 32400 | 32450 | 32450 | 32400 | 157 |
| 248 | 20230718 | 144600 | 3194391550 | 32400 | 32350 | 32400 | 32300 | 487 |
| 249 | 20230718 | 144500 | 3178622700 | 32350 | 32350 | 32400 | 32350 | 49 |
| 250 | 20230718 | 144400 | 3177037300 | 32400 | 32450 | 32450 | 32400 | 623 |
| 251 | 20230718 | 144300 | 3156852050 | 32450 | 32400 | 32450 | 32350 | 858 |
| 252 | 20230718 | 144200 | 3129054200 | 32400 | 32400 | 32450 | 32400 | 1613 |
| 253 | 20230718 | 144100 | 3076792850 | 32400 | 32500 | 32500 | 32400 | 650 |
| 254 | 20230718 | 144000 | 3055701850 | 32450 | 32400 | 32500 | 32400 | 390 |
| 255 | 20230718 | 143900 | 3043048350 | 32500 | 32450 | 32500 | 32450 | 413 |
| 256 | 20230718 | 143800 | 3029644900 | 32450 | 32500 | 32500 | 32450 | 937 |
| 257 | 20230718 | 143700 | 2999232950 | 32500 | 32500 | 32500 | 32450 | 779 |
| 258 | 20230718 | 143600 | 2973946500 | 32500 | 32400 | 32500 | 32350 | 1011 |
| 259 | 20230718 | 143500 | 2941113900 | 32400 | 32450 | 32450 | 32400 | 542 |
| 260 | 20230718 | 143400 | 2923552600 | 32450 | 32400 | 32500 | 32400 | 1241 |
| 261 | 20230718 | 143300 | 2883278400 | 32350 | 32500 | 32500 | 32350 | 1173 |
| 262 | 20230718 | 143200 | 2845261800 | 32450 | 32450 | 32500 | 32450 | 536 |
| 263 | 20230718 | 143100 | 2827865650 | 32450 | 32500 | 32500 | 32450 | 611 |
| 264 | 20230718 | 143000 | 2808018350 | 32500 | 32450 | 32550 | 32350 | 5121 |
| 265 | 20230718 | 142900 | 2641821350 | 32450 | 32100 | 32450 | 32050 | 6674 |
| 266 | 20230718 | 142800 | 2426469700 | 32050 | 32000 | 32100 | 32000 | 623 |
| 267 | 20230718 | 142700 | 2406505750 | 32000 | 32050 | 32050 | 31950 | 849 |
| 268 | 20230718 | 142600 | 2379341150 | 32050 | 31900 | 32150 | 31900 | 4080 |
| 269 | 20230718 | 142500 | 2248743750 | 31900 | 31900 | 31900 | 31900 | 260 |
| 270 | 20230718 | 142400 | 2240449750 | 31900 | 31850 | 31900 | 31850 | 144 |
| 271 | 20230718 | 142300 | 2235856200 | 31850 | 31800 | 31850 | 31800 | 343 |
| 272 | 20230718 | 142200 | 2224931700 | 31850 | 31850 | 31850 | 31800 | 220 |
| 273 | 20230718 | 142100 | 2217925700 | 31850 | 31850 | 31850 | 31800 | 8 |
| 274 | 20230718 | 142000 | 2217671100 | 31850 | 31850 | 31850 | 31800 | 23 |
| 275 | 20230718 | 141900 | 2216938850 | 31850 | 31850 | 31850 | 31850 | 14 |
| 276 | 20230718 | 141800 | 2216492950 | 31850 | 31850 | 31850 | 31850 | 12 |
| 277 | 20230718 | 141700 | 2216110750 | 31850 | 31900 | 31900 | 31850 | 2480 |
| 278 | 20230718 | 141600 | 2137122700 | 31900 | 31850 | 31900 | 31850 | 401 |
| 279 | 20230718 | 141500 | 2124330850 | 31900 | 31850 | 31950 | 31850 | 838 |
| 280 | 20230718 | 141400 | 2097596500 | 31900 | 31900 | 31900 | 31850 | 14 |
| 281 | 20230718 | 141300 | 2097150000 | 31900 | 31900 | 31900 | 31900 | 18 |
| 282 | 20230718 | 141200 | 2096575800 | 31850 | 31850 | 31850 | 31850 | 100 |
| 283 | 20230718 | 141100 | 2093390800 | 31850 | 31850 | 31850 | 31850 | 35 |
| 284 | 20230718 | 141000 | 2092276050 | 31850 | 31850 | 31850 | 31800 | 62 |
| 285 | 20230718 | 140900 | 2090301450 | 31800 | 31850 | 31850 | 31800 | 25 |
| 286 | 20230718 | 140800 | 2089505600 | 31800 | 31800 | 31850 | 31800 | 16 |
| 287 | 20230718 | 140700 | 2088996550 | 31850 | 31750 | 31850 | 31750 | 267 |
| 288 | 20230718 | 140600 | 2080510050 | 31800 | 31800 | 31800 | 31800 | 105 |
| 289 | 20230718 | 140500 | 2077171050 | 31800 | 31800 | 31800 | 31750 | 25 |
| 290 | 20230718 | 140400 | 2076376100 | 31800 | 31800 | 31800 | 31800 | 135 |
| 291 | 20230718 | 140300 | 2072083100 | 31800 | 31800 | 31800 | 31750 | 133 |
| 292 | 20230718 | 140200 | 2067856200 | 31800 | 31800 | 31800 | 31800 | 208 |
| 293 | 20230718 | 140100 | 2061241800 | 31800 | 31800 | 31800 | 31800 | 47 |
| 294 | 20230718 | 140000 | 2059747200 | 31800 | 31850 | 31850 | 31800 | 501 |
| 295 | 20230718 | 135900 | 2043815050 | 31850 | 31850 | 31850 | 31850 | 5 |
| 296 | 20230718 | 135800 | 2043655800 | 31850 | 31900 | 31900 | 31800 | 92 |
| 297 | 20230718 | 135700 | 2040726950 | 31850 | 31850 | 31850 | 31850 | 2 |
| 298 | 20230718 | 135600 | 2040663250 | 31850 | 31850 | 31900 | 31850 | 185 |
| 299 | 20230718 | 135500 | 2034770800 | 31900 | 31800 | 31900 | 31800 | 41 |
| 300 | 20230718 | 135400 | 2033463750 | 31850 | 31850 | 31850 | 31850 | 23 |
| 301 | 20230718 | 135300 | 2032731200 | 31900 | 31900 | 31900 | 31850 | 76 |
| 302 | 20230718 | 135200 | 2030310450 | 31900 | 31900 | 31900 | 31900 | 101 |
| 303 | 20230718 | 135100 | 2027088550 | 31900 | 31850 | 31900 | 31850 | 338 |
| 304 | 20230718 | 135000 | 2016323200 | 31850 | 31850 | 31850 | 31850 | 5 |
| 305 | 20230718 | 134900 | 2016163950 | 31850 | 31850 | 31850 | 31850 | 95 |
| 306 | 20230718 | 134800 | 2013138200 | 31850 | 31900 | 31900 | 31850 | 10 |
| 307 | 20230718 | 134700 | 2012819650 | 31850 | 31850 | 31850 | 31850 | 20 |
| 308 | 20230718 | 134600 | 2012182650 | 31900 | 31850 | 31900 | 31850 | 254 |
| 309 | 20230718 | 134500 | 2004081850 | 31900 | 31800 | 31900 | 31800 | 2 |
| 310 | 20230718 | 134400 | 2004018150 | 31850 | 31900 | 31900 | 31850 | 30 |
| 311 | 20230718 | 134300 | 2003062450 | 31850 | 31800 | 31850 | 31800 | 1052 |
| 312 | 20230718 | 134200 | 1969571650 | 31800 | 31800 | 31800 | 31750 | 78 |
| 313 | 20230718 | 134100 | 1967091300 | 31800 | 31750 | 31800 | 31750 | 188 |
| 314 | 20230718 | 134000 | 1961120800 | 31800 | 31800 | 31800 | 31800 | 21 |
| 315 | 20230718 | 133900 | 1960453000 | 31800 | 31800 | 31800 | 31750 | 169 |
| 316 | 20230718 | 133800 | 1955082450 | 31800 | 31800 | 31800 | 31800 | 1441 |
| 317 | 20230718 | 133700 | 1909258650 | 31800 | 31850 | 31850 | 31800 | 538 |
| 318 | 20230718 | 133600 | 1892146150 | 31850 | 31850 | 31850 | 31850 | 39 |
| 319 | 20230718 | 133500 | 1890904000 | 31850 | 31850 | 31850 | 31850 | 2 |
| 320 | 20230718 | 133400 | 1890840300 | 31850 | 31850 | 31850 | 31850 | 5 |
| 321 | 20230718 | 133300 | 1890681050 | 31800 | 31850 | 31850 | 31800 | 455 |
| 322 | 20230718 | 133200 | 1876191450 | 31850 | 31900 | 31900 | 31850 | 549 |
| 323 | 20230718 | 133100 | 1858703350 | 31900 | 31900 | 31900 | 31900 | 4 |
| 324 | 20230718 | 133000 | 1858575750 | 31900 | 31900 | 31900 | 31900 | 1 |
| 325 | 20230718 | 132900 | 1858543850 | 31900 | 31900 | 31900 | 31900 | 35 |
| 326 | 20230718 | 132800 | 1857427350 | 31900 | 31900 | 31900 | 31900 | 1 |
| 327 | 20230718 | 132700 | 1857395450 | 31900 | 31850 | 31900 | 31850 | 33 |
| 328 | 20230718 | 132600 | 1856344250 | 31900 | 31850 | 31900 | 31850 | 8 |
| 329 | 20230718 | 132500 | 1856089400 | 31850 | 31900 | 31900 | 31850 | 416 |
| 330 | 20230718 | 132400 | 1842839250 | 31900 | 31850 | 31900 | 31850 | 39 |
| 331 | 20230718 | 132300 | 1841596400 | 31850 | 31850 | 31900 | 31800 | 1609 |
| 332 | 20230718 | 132200 | 1790350100 | 31850 | 31900 | 31900 | 31850 | 38 |
| 333 | 20230718 | 132100 | 1789139050 | 31900 | 31850 | 31900 | 31850 | 55 |
| 334 | 20230718 | 132000 | 1787386200 | 31900 | 31900 | 31900 | 31850 | 101 |
| 335 | 20230718 | 131900 | 1784166750 | 31900 | 31850 | 31900 | 31850 | 7 |
| 336 | 20230718 | 131800 | 1783943500 | 31900 | 31900 | 31900 | 31900 | 19 |
| 337 | 20230718 | 131700 | 1783337400 | 31900 | 31900 | 31900 | 31900 | 9 |
| 338 | 20230718 | 131600 | 1783050300 | 31850 | 31850 | 31850 | 31850 | 44 |
| 339 | 20230718 | 131500 | 1781648900 | 31850 | 31900 | 31900 | 31850 | 33 |
| 340 | 20230718 | 131400 | 1780596800 | 31900 | 31900 | 31900 | 31900 | 33 |
| 341 | 20230718 | 131300 | 1779544100 | 31900 | 31900 | 31900 | 31900 | 42 |
| 342 | 20230718 | 131200 | 1778204300 | 31900 | 31900 | 31900 | 31900 | 15 |
| 343 | 20230718 | 131100 | 1777725800 | 31850 | 31900 | 31900 | 31850 | 61 |
| 344 | 20230718 | 131000 | 1775779950 | 31950 | 31950 | 31950 | 31950 | 13 |
| 345 | 20230718 | 130900 | 1775364600 | 31950 | 31900 | 31950 | 31900 | 126 |
| 346 | 20230718 | 130800 | 1771344450 | 31900 | 31900 | 31900 | 31850 | 128 |
| 347 | 20230718 | 130700 | 1767261300 | 31900 | 32000 | 32000 | 31850 | 2797 |
| 348 | 20230718 | 130600 | 1677991050 | 32000 | 32000 | 32000 | 32000 | 9 |
| 349 | 20230718 | 130500 | 1677703050 | 32000 | 32000 | 32000 | 32000 | 5 |
| 350 | 20230718 | 130400 | 1677543050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 351 | 20230718 | 130300 | 1677543050 | 32000 | 32000 | 32000 | 32000 | 21 |
| 352 | 20230718 | 130200 | 1676871050 | 32000 | 31950 | 32000 | 31950 | 215 |
| 353 | 20230718 | 130100 | 1670000850 | 31950 | 32000 | 32000 | 31950 | 307 |
| 354 | 20230718 | 130000 | 1660192000 | 32000 | 32000 | 32000 | 32000 | 6 |
| 355 | 20230718 | 125900 | 1660000000 | 31950 | 31950 | 31950 | 31950 | 0 |
| 356 | 20230718 | 125800 | 1660000000 | 31950 | 32000 | 32000 | 31950 | 19 |
| 357 | 20230718 | 125700 | 1659392650 | 32000 | 31950 | 32000 | 31950 | 103 |
| 358 | 20230718 | 125600 | 1656101700 | 31950 | 31950 | 31950 | 31950 | 60 |
| 359 | 20230718 | 125500 | 1654184700 | 32000 | 32000 | 32000 | 32000 | 12 |
| 360 | 20230718 | 125400 | 1653800700 | 32000 | 32000 | 32000 | 32000 | 2 |
| 361 | 20230718 | 125300 | 1653736700 | 32000 | 32000 | 32000 | 32000 | 20 |
| 362 | 20230718 | 125200 | 1653096700 | 32000 | 32000 | 32000 | 32000 | 3 |
| 363 | 20230718 | 125100 | 1653000700 | 32000 | 32000 | 32000 | 32000 | 10 |
| 364 | 20230718 | 125000 | 1652680700 | 32000 | 32000 | 32000 | 32000 | 34 |
| 365 | 20230718 | 124900 | 1651592700 | 31950 | 31950 | 31950 | 31950 | 8 |
| 366 | 20230718 | 124800 | 1651337100 | 32000 | 32050 | 32050 | 31950 | 100 |
| 367 | 20230718 | 124700 | 1648137050 | 32000 | 32000 | 32000 | 32000 | 45 |
| 368 | 20230718 | 124600 | 1646697050 | 32000 | 32000 | 32000 | 32000 | 149 |
| 369 | 20230718 | 124500 | 1641929050 | 32000 | 31950 | 32000 | 31950 | 93 |
| 370 | 20230718 | 124400 | 1638953100 | 31950 | 32000 | 32000 | 31950 | 61 |
| 371 | 20230718 | 124300 | 1637001200 | 32000 | 32000 | 32000 | 32000 | 29 |
| 372 | 20230718 | 124200 | 1636073200 | 32000 | 32000 | 32000 | 32000 | 381 |
| 373 | 20230718 | 124100 | 1623881200 | 31950 | 31950 | 31950 | 31950 | 91 |
| 374 | 20230718 | 124000 | 1620973750 | 31950 | 31950 | 31950 | 31950 | 65 |
| 375 | 20230718 | 123900 | 1618897000 | 31900 | 31950 | 31950 | 31900 | 164 |
| 376 | 20230718 | 123800 | 1613665200 | 31950 | 31950 | 31950 | 31950 | 3 |
| 377 | 20230718 | 123700 | 1613569350 | 31950 | 32050 | 32050 | 31950 | 550 |
| 378 | 20230718 | 123600 | 1595996750 | 32000 | 32000 | 32000 | 32000 | 32 |
| 379 | 20230718 | 123500 | 1594972750 | 32000 | 32000 | 32000 | 32000 | 5 |
| 380 | 20230718 | 123400 | 1594812750 | 32000 | 31950 | 32000 | 31950 | 12 |
| 381 | 20230718 | 123300 | 1594429000 | 32000 | 32050 | 32050 | 32000 | 139 |
| 382 | 20230718 | 123200 | 1589980350 | 32000 | 32000 | 32000 | 32000 | 364 |
| 383 | 20230718 | 123100 | 1578332350 | 32000 | 32000 | 32000 | 31950 | 415 |
| 384 | 20230718 | 123000 | 1565072700 | 32000 | 32000 | 32000 | 31950 | 395 |
| 385 | 20230718 | 122900 | 1552432750 | 32000 | 32000 | 32000 | 32000 | 29 |
| 386 | 20230718 | 122800 | 1551504750 | 32000 | 31950 | 32000 | 31950 | 277 |
| 387 | 20230718 | 122700 | 1542654500 | 31950 | 31950 | 31950 | 31950 | 28 |
| 388 | 20230718 | 122600 | 1541759900 | 31950 | 31950 | 31950 | 31950 | 13 |
| 389 | 20230718 | 122500 | 1541344550 | 31900 | 31900 | 31900 | 31900 | 402 |
| 390 | 20230718 | 122400 | 1528520750 | 31900 | 31900 | 31900 | 31900 | 1 |
| 391 | 20230718 | 122300 | 1528488850 | 31900 | 31900 | 31900 | 31900 | 3 |
| 392 | 20230718 | 122200 | 1528393150 | 31900 | 31850 | 31900 | 31850 | 69 |
| 393 | 20230718 | 122100 | 1526194550 | 31900 | 31900 | 31900 | 31900 | 25 |
| 394 | 20230718 | 122000 | 1525397050 | 31900 | 31900 | 31900 | 31850 | 240 |
| 395 | 20230718 | 121900 | 1517743550 | 31900 | 31900 | 31900 | 31900 | 0 |
| 396 | 20230718 | 121800 | 1517743550 | 31900 | 31900 | 31900 | 31900 | 36 |
| 397 | 20230718 | 121700 | 1516595150 | 31850 | 31900 | 31900 | 31850 | 2 |
| 398 | 20230718 | 121600 | 1516531400 | 31900 | 31900 | 31900 | 31900 | 3 |
| 399 | 20230718 | 121500 | 1516435700 | 31850 | 31900 | 31900 | 31850 | 13 |
| 400 | 20230718 | 121400 | 1516021050 | 31900 | 31900 | 31900 | 31900 | 12 |
| 401 | 20230718 | 121300 | 1515638250 | 31900 | 31900 | 31900 | 31900 | 586 |
| 402 | 20230718 | 121200 | 1496944850 | 31950 | 31950 | 31950 | 31950 | 1 |
| 403 | 20230718 | 121100 | 1496912900 | 31950 | 31950 | 31950 | 31950 | 2 |
| 404 | 20230718 | 121000 | 1496849000 | 31900 | 31950 | 31950 | 31900 | 1832 |
| 405 | 20230718 | 120900 | 1438369900 | 32000 | 32000 | 32000 | 32000 | 22 |
| 406 | 20230718 | 120800 | 1437665900 | 32000 | 32000 | 32000 | 32000 | 1 |
| 407 | 20230718 | 120700 | 1437633900 | 31950 | 31950 | 31950 | 31950 | 0 |
| 408 | 20230718 | 120600 | 1437633900 | 31950 | 32000 | 32000 | 31950 | 463 |
| 409 | 20230718 | 120500 | 1422840400 | 31950 | 31950 | 32000 | 31950 | 51 |
| 410 | 20230718 | 120400 | 1421210900 | 32000 | 31950 | 32000 | 31950 | 168 |
| 411 | 20230718 | 120300 | 1415835800 | 32000 | 32000 | 32000 | 32000 | 102 |
| 412 | 20230718 | 120200 | 1412571800 | 32000 | 32000 | 32000 | 32000 | 49 |
| 413 | 20230718 | 120100 | 1411003800 | 32000 | 32000 | 32000 | 32000 | 3 |
| 414 | 20230718 | 120000 | 1410907800 | 32000 | 32000 | 32000 | 32000 | 19 |
| 415 | 20230718 | 115900 | 1410299800 | 31950 | 32000 | 32000 | 31950 | 27 |
| 416 | 20230718 | 115800 | 1409436750 | 32000 | 32000 | 32000 | 32000 | 19 |
| 417 | 20230718 | 115700 | 1408828750 | 32000 | 32000 | 32000 | 32000 | 10 |
| 418 | 20230718 | 115600 | 1408508750 | 32000 | 32000 | 32000 | 32000 | 22 |
| 419 | 20230718 | 115500 | 1407804750 | 31950 | 31950 | 31950 | 31950 | 10 |
| 420 | 20230718 | 115400 | 1407485250 | 31950 | 32000 | 32000 | 31950 | 7 |
| 421 | 20230718 | 115300 | 1407261450 | 32000 | 32000 | 32000 | 32000 | 1 |
| 422 | 20230718 | 115200 | 1407229450 | 31950 | 31950 | 31950 | 31950 | 10 |
| 423 | 20230718 | 115100 | 1406909950 | 32000 | 32000 | 32000 | 32000 | 101 |
| 424 | 20230718 | 115000 | 1403677950 | 32000 | 32000 | 32000 | 32000 | 1 |
| 425 | 20230718 | 114900 | 1403645950 | 32000 | 32000 | 32000 | 32000 | 15 |
| 426 | 20230718 | 114800 | 1403165950 | 32000 | 32000 | 32000 | 32000 | 30 |
| 427 | 20230718 | 114700 | 1402205950 | 31950 | 32000 | 32000 | 31950 | 9 |
| 428 | 20230718 | 114600 | 1401918250 | 32000 | 32000 | 32000 | 32000 | 399 |
| 429 | 20230718 | 114500 | 1389150250 | 32000 | 32050 | 32050 | 32000 | 26 |
| 430 | 20230718 | 114400 | 1388317000 | 32050 | 32050 | 32050 | 32050 | 40 |
| 431 | 20230718 | 114300 | 1387035000 | 32050 | 32050 | 32050 | 32050 | 39 |
| 432 | 20230718 | 114200 | 1385785050 | 32050 | 32100 | 32100 | 32050 | 34 |
| 433 | 20230718 | 114100 | 1384695250 | 32050 | 32100 | 32100 | 32050 | 623 |
| 434 | 20230718 | 114000 | 1364725600 | 32100 | 32100 | 32100 | 32100 | 202 |
| 435 | 20230718 | 113900 | 1358241400 | 32100 | 32050 | 32100 | 32050 | 229 |
| 436 | 20230718 | 113800 | 1350890850 | 32050 | 32050 | 32050 | 32050 | 140 |
| 437 | 20230718 | 113700 | 1346403850 | 32050 | 32000 | 32050 | 31950 | 1143 |
| 438 | 20230718 | 113600 | 1309822400 | 31950 | 32000 | 32000 | 31950 | 30 |
| 439 | 20230718 | 113500 | 1308863450 | 32000 | 32000 | 32000 | 32000 | 31 |
| 440 | 20230718 | 113400 | 1307871450 | 32000 | 32000 | 32000 | 32000 | 4 |
| 441 | 20230718 | 113300 | 1307743450 | 32000 | 31950 | 32000 | 31950 | 45 |
| 442 | 20230718 | 113200 | 1306304750 | 32000 | 31950 | 32000 | 31950 | 70 |
| 443 | 20230718 | 113100 | 1304067550 | 32000 | 32000 | 32000 | 32000 | 0 |
| 444 | 20230718 | 113000 | 1304067550 | 32000 | 32000 | 32000 | 32000 | 10 |
| 445 | 20230718 | 112900 | 1303747550 | 32000 | 32000 | 32000 | 32000 | 38 |
| 446 | 20230718 | 112800 | 1302531550 | 32000 | 32000 | 32000 | 32000 | 11 |
| 447 | 20230718 | 112700 | 1302179550 | 32000 | 32000 | 32000 | 32000 | 18 |
| 448 | 20230718 | 112600 | 1301603550 | 31950 | 31950 | 31950 | 31950 | 2 |
| 449 | 20230718 | 112500 | 1301539650 | 32000 | 32000 | 32000 | 32000 | 27 |
| 450 | 20230718 | 112400 | 1300675650 | 32000 | 32000 | 32000 | 32000 | 8 |
| 451 | 20230718 | 112300 | 1300419650 | 32000 | 32000 | 32000 | 32000 | 47 |
| 452 | 20230718 | 112200 | 1298915650 | 32000 | 32000 | 32000 | 32000 | 3 |
| 453 | 20230718 | 112100 | 1298819650 | 32000 | 32000 | 32000 | 32000 | 137 |
| 454 | 20230718 | 112000 | 1294435650 | 32000 | 32000 | 32000 | 32000 | 5 |
| 455 | 20230718 | 111900 | 1294275650 | 32000 | 32000 | 32000 | 32000 | 23 |
| 456 | 20230718 | 111800 | 1293539650 | 32000 | 32000 | 32000 | 32000 | 11 |
| 457 | 20230718 | 111700 | 1293187650 | 32000 | 32000 | 32000 | 32000 | 48 |
| 458 | 20230718 | 111600 | 1291651650 | 32000 | 32050 | 32050 | 32000 | 69 |
| 459 | 20230718 | 111500 | 1289442300 | 32000 | 32050 | 32050 | 32000 | 19 |
| 460 | 20230718 | 111400 | 1288834200 | 32050 | 32050 | 32050 | 32050 | 0 |
| 461 | 20230718 | 111300 | 1288834200 | 32050 | 32050 | 32050 | 32050 | 27 |
| 462 | 20230718 | 111200 | 1287968850 | 32050 | 32000 | 32050 | 32000 | 36 |
| 463 | 20230718 | 111100 | 1286816800 | 32000 | 32000 | 32000 | 32000 | 5 |
| 464 | 20230718 | 111000 | 1286656800 | 32050 | 32050 | 32050 | 32050 | 7 |
| 465 | 20230718 | 110900 | 1286432450 | 31950 | 32050 | 32050 | 31950 | 151 |
| 466 | 20230718 | 110800 | 1281600050 | 32000 | 32000 | 32000 | 32000 | 232 |
| 467 | 20230718 | 110700 | 1274176050 | 32000 | 32000 | 32000 | 32000 | 121 |
| 468 | 20230718 | 110600 | 1270304050 | 32000 | 32000 | 32000 | 32000 | 11 |
| 469 | 20230718 | 110500 | 1269952050 | 32000 | 32000 | 32000 | 32000 | 35 |
| 470 | 20230718 | 110400 | 1268832050 | 32000 | 32000 | 32000 | 32000 | 1 |
| 471 | 20230718 | 110300 | 1268800050 | 32000 | 32000 | 32000 | 32000 | 4 |
| 472 | 20230718 | 110200 | 1268672050 | 32000 | 32000 | 32050 | 32000 | 201 |
| 473 | 20230718 | 110100 | 1262239800 | 32000 | 32000 | 32000 | 32000 | 1 |
| 474 | 20230718 | 110000 | 1262207800 | 31950 | 31900 | 31950 | 31900 | 397 |
| 475 | 20230718 | 105900 | 1249539050 | 31900 | 31900 | 31900 | 31900 | 55 |
| 476 | 20230718 | 105800 | 1247784550 | 31900 | 31950 | 31950 | 31900 | 306 |
| 477 | 20230718 | 105700 | 1238022250 | 31950 | 31950 | 31950 | 31950 | 16 |
| 478 | 20230718 | 105600 | 1237511050 | 31900 | 31900 | 31900 | 31900 | 5 |
| 479 | 20230718 | 105500 | 1237351550 | 31950 | 31950 | 31950 | 31950 | 0 |
| 480 | 20230718 | 105400 | 1237351550 | 31950 | 31950 | 31950 | 31950 | 9 |
| 481 | 20230718 | 105300 | 1237064000 | 31900 | 31950 | 31950 | 31900 | 137 |
| 482 | 20230718 | 105200 | 1232692850 | 31950 | 31900 | 31950 | 31900 | 439 |
| 483 | 20230718 | 105100 | 1218688350 | 31900 | 31900 | 31900 | 31900 | 17 |
| 484 | 20230718 | 105000 | 1218146050 | 31900 | 31850 | 31900 | 31850 | 33 |
| 485 | 20230718 | 104900 | 1217094550 | 31900 | 31900 | 31900 | 31900 | 8 |
| 486 | 20230718 | 104800 | 1216839350 | 31900 | 31900 | 31900 | 31900 | 12 |
| 487 | 20230718 | 104700 | 1216456550 | 31850 | 31850 | 31850 | 31850 | 15 |
| 488 | 20230718 | 104600 | 1215978800 | 31850 | 31850 | 31850 | 31850 | 22 |
| 489 | 20230718 | 104500 | 1215278100 | 31850 | 31850 | 31850 | 31850 | 157 |
| 490 | 20230718 | 104400 | 1210277650 | 31850 | 31900 | 31900 | 31850 | 45 |
| 491 | 20230718 | 104300 | 1208844350 | 31900 | 31850 | 31900 | 31850 | 1564 |
| 492 | 20230718 | 104200 | 1159030900 | 31900 | 31900 | 31900 | 31900 | 5 |
| 493 | 20230718 | 104100 | 1158871400 | 31900 | 31900 | 31900 | 31850 | 280 |
| 494 | 20230718 | 104000 | 1149942900 | 31900 | 31900 | 31900 | 31900 | 449 |
| 495 | 20230718 | 103900 | 1135619800 | 31950 | 31900 | 31950 | 31900 | 676 |
| 496 | 20230718 | 103800 | 1114053800 | 31950 | 31950 | 31950 | 31900 | 835 |
| 497 | 20230718 | 103700 | 1087390450 | 32000 | 32000 | 32000 | 32000 | 0 |
| 498 | 20230718 | 103600 | 1087390450 | 32000 | 32000 | 32000 | 32000 | 0 |
| 499 | 20230718 | 103500 | 1087390450 | 32000 | 32000 | 32000 | 31950 | 191 |
| 500 | 20230718 | 103400 | 1081286200 | 32000 | 32000 | 32000 | 32000 | 63 |
| 501 | 20230718 | 103300 | 1079270200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 502 | 20230718 | 103200 | 1079270200 | 32000 | 32000 | 32000 | 32000 | 35 |
| 503 | 20230718 | 103100 | 1078150200 | 32000 | 31950 | 32000 | 31900 | 837 |
| 504 | 20230718 | 103000 | 1051408050 | 31900 | 31900 | 31900 | 31900 | 234 |
| 505 | 20230718 | 102900 | 1043943450 | 31900 | 31900 | 31950 | 31900 | 771 |
| 506 | 20230718 | 102800 | 1019348500 | 31900 | 31900 | 31900 | 31900 | 13 |
| 507 | 20230718 | 102700 | 1018933800 | 31900 | 31950 | 31950 | 31900 | 552 |
| 508 | 20230718 | 102600 | 1001319750 | 31950 | 31950 | 31950 | 31900 | 99 |
| 509 | 20230718 | 102500 | 998157250 | 31950 | 31950 | 31950 | 31950 | 815 |
| 510 | 20230718 | 102400 | 972118000 | 31950 | 31950 | 31950 | 31950 | 56 |
| 511 | 20230718 | 102300 | 970328800 | 31950 | 31950 | 31950 | 31950 | 91 |
| 512 | 20230718 | 102200 | 967421350 | 31950 | 31950 | 32000 | 31950 | 64 |
| 513 | 20230718 | 102100 | 965376500 | 31950 | 31950 | 31950 | 31950 | 63 |
| 514 | 20230718 | 102000 | 963363650 | 32000 | 31950 | 32000 | 31900 | 679 |
| 515 | 20230718 | 101900 | 941696800 | 31950 | 31950 | 31950 | 31950 | 727 |
| 516 | 20230718 | 101800 | 918469150 | 32000 | 32000 | 32000 | 32000 | 0 |
| 517 | 20230718 | 101700 | 918469150 | 32000 | 32000 | 32000 | 32000 | 211 |
| 518 | 20230718 | 101600 | 911717150 | 32000 | 32000 | 32000 | 32000 | 12 |
| 519 | 20230718 | 101500 | 911333150 | 32050 | 32050 | 32050 | 32000 | 82 |
| 520 | 20230718 | 101400 | 908708050 | 32000 | 32000 | 32000 | 32000 | 0 |
| 521 | 20230718 | 101300 | 908708050 | 32000 | 32050 | 32050 | 32000 | 335 |
| 522 | 20230718 | 101200 | 897985900 | 32050 | 32050 | 32050 | 32050 | 206 |
| 523 | 20230718 | 101100 | 891383600 | 32000 | 32000 | 32000 | 32000 | 43 |
| 524 | 20230718 | 101000 | 890007600 | 32000 | 31900 | 32000 | 31900 | 825 |
| 525 | 20230718 | 100900 | 863637250 | 31900 | 31900 | 31900 | 31900 | 16 |
| 526 | 20230718 | 100800 | 863126850 | 31900 | 31900 | 31950 | 31850 | 917 |
| 527 | 20230718 | 100700 | 833863200 | 31900 | 31950 | 31950 | 31900 | 1500 |
| 528 | 20230718 | 100600 | 786011250 | 31950 | 32000 | 32000 | 31950 | 680 |
| 529 | 20230718 | 100500 | 764283250 | 32000 | 32000 | 32000 | 32000 | 54 |
| 530 | 20230718 | 100400 | 762555250 | 31950 | 32000 | 32000 | 31950 | 248 |
| 531 | 20230718 | 100300 | 754621700 | 32000 | 32000 | 32000 | 32000 | 143 |
| 532 | 20230718 | 100200 | 750045700 | 32000 | 32000 | 32000 | 32000 | 56 |
| 533 | 20230718 | 100100 | 748253700 | 32050 | 32000 | 32050 | 32000 | 587 |
| 534 | 20230718 | 100000 | 729469150 | 32000 | 32000 | 32050 | 32000 | 229 |
| 535 | 20230718 | 095900 | 722141000 | 32000 | 32000 | 32000 | 32000 | 1 |
| 536 | 20230718 | 095800 | 722109000 | 32000 | 32100 | 32100 | 32000 | 1108 |
| 537 | 20230718 | 095700 | 686633250 | 32100 | 32100 | 32100 | 32050 | 225 |
| 538 | 20230718 | 095600 | 679415550 | 32100 | 32150 | 32150 | 32100 | 1456 |
| 539 | 20230718 | 095500 | 632674850 | 32150 | 32150 | 32150 | 32150 | 4 |
| 540 | 20230718 | 095400 | 632546250 | 32100 | 32050 | 32150 | 32050 | 1398 |
| 541 | 20230718 | 095300 | 587699450 | 32050 | 32050 | 32050 | 32050 | 4 |
| 542 | 20230718 | 095200 | 587571250 | 32000 | 32000 | 32000 | 32000 | 201 |
| 543 | 20230718 | 095100 | 581139250 | 32000 | 32100 | 32100 | 32000 | 256 |
| 544 | 20230718 | 095000 | 572929100 | 32050 | 32000 | 32050 | 32000 | 289 |
| 545 | 20230718 | 094900 | 563667550 | 32000 | 32050 | 32050 | 32000 | 103 |
| 546 | 20230718 | 094800 | 560371300 | 32050 | 32050 | 32050 | 32050 | 1 |
| 547 | 20230718 | 094700 | 560339250 | 32000 | 32000 | 32050 | 32000 | 543 |
| 548 | 20230718 | 094600 | 542960750 | 32000 | 32000 | 32050 | 32000 | 942 |
| 549 | 20230718 | 094500 | 512815950 | 32050 | 32050 | 32050 | 32000 | 1709 |
| 550 | 20230718 | 094400 | 458067550 | 32100 | 32150 | 32150 | 32100 | 483 |
| 551 | 20230718 | 094300 | 442561250 | 32150 | 32150 | 32150 | 32150 | 219 |
| 552 | 20230718 | 094200 | 435520400 | 32150 | 32200 | 32200 | 32150 | 86 |
| 553 | 20230718 | 094100 | 432752800 | 32200 | 32250 | 32250 | 32200 | 297 |
| 554 | 20230718 | 094000 | 423184150 | 32300 | 32300 | 32300 | 32300 | 20 |
| 555 | 20230718 | 093900 | 422538150 | 32300 | 32300 | 32300 | 32300 | 495 |
| 556 | 20230718 | 093800 | 406549650 | 32300 | 32200 | 32300 | 32200 | 364 |
| 557 | 20230718 | 093700 | 394826350 | 32150 | 32200 | 32200 | 32150 | 22 |
| 558 | 20230718 | 093600 | 394118500 | 32200 | 32300 | 32300 | 32150 | 533 |
| 559 | 20230718 | 093500 | 376956900 | 32300 | 32250 | 32300 | 32250 | 1074 |
| 560 | 20230718 | 093400 | 342320350 | 32150 | 32250 | 32250 | 32150 | 500 |
| 561 | 20230718 | 093300 | 326219800 | 32250 | 32200 | 32250 | 32200 | 367 |
| 562 | 20230718 | 093200 | 314399100 | 32200 | 32200 | 32250 | 32200 | 70 |
| 563 | 20230718 | 093100 | 312144450 | 32250 | 32200 | 32250 | 32200 | 38 |
| 564 | 20230718 | 093000 | 310920250 | 32200 | 32150 | 32200 | 32150 | 99 |
| 565 | 20230718 | 092900 | 307737200 | 32100 | 32100 | 32150 | 32100 | 121 |
| 566 | 20230718 | 092800 | 303851550 | 32100 | 32100 | 32100 | 32100 | 552 |
| 567 | 20230718 | 092700 | 286132350 | 32100 | 32100 | 32100 | 32100 | 85 |
| 568 | 20230718 | 092600 | 283403850 | 32050 | 32150 | 32150 | 32050 | 1359 |
| 569 | 20230718 | 092500 | 239780550 | 32100 | 32150 | 32150 | 32100 | 73 |
| 570 | 20230718 | 092400 | 237437100 | 32150 | 32200 | 32200 | 32150 | 806 |
| 571 | 20230718 | 092300 | 211524050 | 32150 | 32200 | 32200 | 32150 | 92 |
| 572 | 20230718 | 092200 | 208562150 | 32200 | 32250 | 32250 | 32200 | 485 |
| 573 | 20230718 | 092100 | 192945100 | 32250 | 32250 | 32250 | 32250 | 28 |
| 574 | 20230718 | 092000 | 192042100 | 32250 | 32250 | 32250 | 32250 | 76 |
| 575 | 20230718 | 091900 | 189591100 | 32250 | 32200 | 32250 | 32200 | 55 |
| 576 | 20230718 | 091800 | 187818550 | 32200 | 32200 | 32250 | 32200 | 119 |
| 577 | 20230718 | 091700 | 183985750 | 32200 | 32300 | 32300 | 32200 | 210 |
| 578 | 20230718 | 091600 | 177213000 | 32300 | 32300 | 32350 | 32250 | 154 |
| 579 | 20230718 | 091500 | 172239350 | 32250 | 32200 | 32250 | 32150 | 246 |
| 580 | 20230718 | 091400 | 164317950 | 32200 | 32200 | 32200 | 32200 | 8 |
| 581 | 20230718 | 091300 | 164060350 | 32150 | 32200 | 32200 | 32150 | 132 |
| 582 | 20230718 | 091200 | 159816050 | 32200 | 32250 | 32250 | 32200 | 731 |
| 583 | 20230718 | 091100 | 136265600 | 32250 | 32250 | 32250 | 32250 | 1 |
| 584 | 20230718 | 091000 | 136233350 | 32250 | 32200 | 32250 | 32200 | 16 |
| 585 | 20230718 | 090900 | 135718100 | 32250 | 32200 | 32250 | 32200 | 164 |
| 586 | 20230718 | 090800 | 130430300 | 32200 | 32200 | 32200 | 32200 | 99 |
| 587 | 20230718 | 090700 | 127242500 | 32200 | 32150 | 32200 | 32150 | 322 |
| 588 | 20230718 | 090600 | 116877950 | 32100 | 32200 | 32250 | 32100 | 346 |
| 589 | 20230718 | 090500 | 105750850 | 32150 | 32300 | 32350 | 32150 | 390 |
| 590 | 20230718 | 090400 | 93185050 | 32200 | 32150 | 32200 | 32150 | 583 |
| 591 | 20230718 | 090300 | 74433650 | 32150 | 32200 | 32200 | 32100 | 607 |
| 592 | 20230718 | 090200 | 54914950 | 32200 | 32150 | 32200 | 32150 | 54 |
| 593 | 20230718 | 090100 | 53177200 | 32200 | 32550 | 32550 | 32050 | 909 |
| 594 | 20230718 | 090000 | 23919050 | 32350 | 32700 | 32700 | 32350 | 702 |