33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 191100 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 10972 |
| 3 | 20230718 | 191000 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 4 | 20230718 | 190900 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 5 | 20230718 | 190800 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 6 | 20230718 | 190700 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 7 | 20230718 | 190600 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 8 | 20230718 | 190500 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 9 | 20230718 | 190400 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 10 | 20230718 | 190300 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 11 | 20230718 | 190200 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 12 | 20230718 | 190100 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 13 | 20230718 | 190000 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 14 | 20230718 | 185900 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 15 | 20230718 | 185800 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 16 | 20230718 | 185700 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 17 | 20230718 | 185600 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 18 | 20230718 | 185500 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 19 | 20230718 | 185400 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 20 | 20230718 | 185300 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 21 | 20230718 | 185200 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 22 | 20230718 | 185100 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 23 | 20230718 | 185000 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 24 | 20230718 | 184900 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 25 | 20230718 | 184800 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 26 | 20230718 | 184700 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 27 | 20230718 | 184600 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 28 | 20230718 | 184500 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 29 | 20230718 | 184400 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 30 | 20230718 | 184300 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 31 | 20230718 | 184200 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 32 | 20230718 | 184100 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 10972 |
| 33 | 20230718 | 184000 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 34 | 20230718 | 183900 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 35 | 20230718 | 183800 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 36 | 20230718 | 183700 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 37 | 20230718 | 183600 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 38 | 20230718 | 183500 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 39 | 20230718 | 183400 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 40 | 20230718 | 183300 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 41 | 20230718 | 183200 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 42 | 20230718 | 183100 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 43 | 20230718 | 183000 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 44 | 20230718 | 182900 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 45 | 20230718 | 182800 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 46 | 20230718 | 182700 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 47 | 20230718 | 182600 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 48 | 20230718 | 182500 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 49 | 20230718 | 182400 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 50 | 20230718 | 182300 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 51 | 20230718 | 182200 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 52 | 20230718 | 182100 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 53 | 20230718 | 182000 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 54 | 20230718 | 181900 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 55 | 20230718 | 181800 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 56 | 20230718 | 181700 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 57 | 20230718 | 181600 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 58 | 20230718 | 181500 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 59 | 20230718 | 181400 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 60 | 20230718 | 181300 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 61 | 20230718 | 181200 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 62 | 20230718 | 181100 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 10972 |
| 63 | 20230718 | 181000 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 64 | 20230718 | 180900 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 65 | 20230718 | 180800 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 66 | 20230718 | 180700 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 67 | 20230718 | 180600 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 68 | 20230718 | 180500 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 69 | 20230718 | 180400 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 70 | 20230718 | 180300 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 71 | 20230718 | 180200 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 72 | 20230718 | 180100 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 73 | 20230718 | 180000 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 74 | 20230718 | 175900 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 75 | 20230718 | 175800 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 76 | 20230718 | 175700 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 77 | 20230718 | 175600 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 78 | 20230718 | 175500 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 79 | 20230718 | 175400 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 80 | 20230718 | 175300 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 81 | 20230718 | 175200 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 82 | 20230718 | 175100 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 83 | 20230718 | 175000 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 84 | 20230718 | 174900 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 85 | 20230718 | 174800 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 86 | 20230718 | 174700 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 87 | 20230718 | 174600 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 88 | 20230718 | 174500 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 89 | 20230718 | 174400 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 90 | 20230718 | 174300 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 91 | 20230718 | 174200 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 92 | 20230718 | 174100 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 10972 |
| 93 | 20230718 | 174000 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 94 | 20230718 | 173900 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 95 | 20230718 | 173800 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 96 | 20230718 | 173700 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 97 | 20230718 | 173600 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 98 | 20230718 | 173500 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 99 | 20230718 | 173400 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 100 | 20230718 | 173300 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 101 | 20230718 | 173200 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 102 | 20230718 | 173100 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 103 | 20230718 | 173000 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 104 | 20230718 | 172900 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 105 | 20230718 | 172800 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 106 | 20230718 | 172700 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 107 | 20230718 | 172600 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 108 | 20230718 | 172500 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 109 | 20230718 | 172400 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 110 | 20230718 | 172300 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 111 | 20230718 | 172200 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 112 | 20230718 | 172100 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 113 | 20230718 | 172000 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 114 | 20230718 | 171900 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 115 | 20230718 | 171800 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 116 | 20230718 | 171700 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 117 | 20230718 | 171600 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 118 | 20230718 | 171500 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 119 | 20230718 | 171400 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 120 | 20230718 | 171300 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 121 | 20230718 | 171200 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 122 | 20230718 | 171100 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 10972 |
| 123 | 20230718 | 171000 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 124 | 20230718 | 170900 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 125 | 20230718 | 170800 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 126 | 20230718 | 170700 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 127 | 20230718 | 170600 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 128 | 20230718 | 170500 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 129 | 20230718 | 170400 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 130 | 20230718 | 170300 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 131 | 20230718 | 170200 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 132 | 20230718 | 170100 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 133 | 20230718 | 170000 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 134 | 20230718 | 165900 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 135 | 20230718 | 165800 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 136 | 20230718 | 165700 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 137 | 20230718 | 165600 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 138 | 20230718 | 165500 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 139 | 20230718 | 165400 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 140 | 20230718 | 165300 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 141 | 20230718 | 165200 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 142 | 20230718 | 165100 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 143 | 20230718 | 165000 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 144 | 20230718 | 164900 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 145 | 20230718 | 164800 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 146 | 20230718 | 164700 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 147 | 20230718 | 164600 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 148 | 20230718 | 164500 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 149 | 20230718 | 164400 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 150 | 20230718 | 164300 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 151 | 20230718 | 164200 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 152 | 20230718 | 164100 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 10972 |
| 153 | 20230718 | 164000 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 154 | 20230718 | 163900 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 155 | 20230718 | 163800 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 156 | 20230718 | 163700 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 157 | 20230718 | 163600 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 158 | 20230718 | 163500 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 159 | 20230718 | 163400 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 160 | 20230718 | 163300 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 161 | 20230718 | 163200 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 162 | 20230718 | 163100 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 163 | 20230718 | 163000 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 164 | 20230718 | 162900 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 165 | 20230718 | 162800 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 166 | 20230718 | 162700 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 167 | 20230718 | 162600 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 168 | 20230718 | 162500 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 169 | 20230718 | 162400 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 170 | 20230718 | 162300 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 171 | 20230718 | 162200 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 172 | 20230718 | 162100 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 173 | 20230718 | 162000 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 174 | 20230718 | 161900 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 175 | 20230718 | 161800 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 176 | 20230718 | 161700 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 177 | 20230718 | 161600 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 178 | 20230718 | 161500 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 179 | 20230718 | 161400 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 180 | 20230718 | 161300 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 181 | 20230718 | 161200 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 182 | 20230718 | 161100 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 10972 |
| 183 | 20230718 | 161000 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 184 | 20230718 | 160900 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 185 | 20230718 | 160800 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 186 | 20230718 | 160700 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 187 | 20230718 | 160600 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 188 | 20230718 | 160500 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 189 | 20230718 | 160400 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 190 | 20230718 | 160300 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 191 | 20230718 | 160200 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 192 | 20230718 | 160100 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 193 | 20230718 | 160000 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 194 | 20230718 | 155900 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 195 | 20230718 | 155800 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 196 | 20230718 | 155700 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 197 | 20230718 | 155600 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 198 | 20230718 | 155500 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 199 | 20230718 | 155400 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 200 | 20230718 | 155300 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 201 | 20230718 | 155200 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 202 | 20230718 | 155100 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 203 | 20230718 | 155000 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 204 | 20230718 | 154900 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 205 | 20230718 | 154800 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 206 | 20230718 | 154700 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 207 | 20230718 | 154600 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 208 | 20230718 | 154500 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 209 | 20230718 | 154400 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 210 | 20230718 | 154300 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 211 | 20230718 | 154200 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 212 | 20230718 | 154100 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 10972 |
| 213 | 20230718 | 154000 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 214 | 20230718 | 153900 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 215 | 20230718 | 153800 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 216 | 20230718 | 153700 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 217 | 20230718 | 153600 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 218 | 20230718 | 153500 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 219 | 20230718 | 153400 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 220 | 20230718 | 153300 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 221 | 20230718 | 153200 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 222 | 20230718 | 153100 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 223 | 20230718 | 153000 | 20261104850 | 23250 | 23250 | 23250 | 23250 | 10972 |
| 224 | 20230718 | 152900 | 20006005850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 225 | 20230718 | 152800 | 20006005850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 226 | 20230718 | 152700 | 20006005850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 227 | 20230718 | 152600 | 20006005850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 228 | 20230718 | 152500 | 20006005850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 229 | 20230718 | 152400 | 20006005850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 230 | 20230718 | 152300 | 20006005850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 231 | 20230718 | 152200 | 20006005850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 232 | 20230718 | 152100 | 20006005850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 233 | 20230718 | 152000 | 20006005850 | 23250 | 23250 | 23250 | 23250 | 0 |
| 234 | 20230718 | 151900 | 20006005850 | 23250 | 23250 | 23250 | 23200 | 2291 |
| 235 | 20230718 | 151800 | 19952785400 | 23250 | 23200 | 23250 | 23200 | 860 |
| 236 | 20230718 | 151700 | 19932830200 | 23200 | 23300 | 23300 | 23200 | 972 |
| 237 | 20230718 | 151600 | 19910247200 | 23300 | 23250 | 23300 | 23200 | 1915 |
| 238 | 20230718 | 151500 | 19865755600 | 23250 | 23300 | 23300 | 23250 | 3483 |
| 239 | 20230718 | 151400 | 19784743450 | 23300 | 23300 | 23300 | 23250 | 1532 |
| 240 | 20230718 | 151300 | 19749048250 | 23300 | 23300 | 23300 | 23250 | 862 |
| 241 | 20230718 | 151200 | 19728996750 | 23300 | 23300 | 23300 | 23250 | 605 |
| 242 | 20230718 | 151100 | 19714924300 | 23250 | 23300 | 23300 | 23250 | 655 |
| 243 | 20230718 | 151000 | 19699684650 | 23250 | 23300 | 23300 | 23250 | 786 |
| 244 | 20230718 | 150900 | 19681409350 | 23250 | 23300 | 23300 | 23250 | 496 |
| 245 | 20230718 | 150800 | 19669863950 | 23250 | 23250 | 23300 | 23250 | 4130 |
| 246 | 20230718 | 150700 | 19573824850 | 23250 | 23200 | 23250 | 23150 | 1263 |
| 247 | 20230718 | 150600 | 19544529450 | 23150 | 23200 | 23200 | 23100 | 750 |
| 248 | 20230718 | 150500 | 19527166300 | 23150 | 23200 | 23200 | 23150 | 467 |
| 249 | 20230718 | 150400 | 19516354050 | 23150 | 23200 | 23200 | 23100 | 3041 |
| 250 | 20230718 | 150300 | 19445962950 | 23150 | 23200 | 23200 | 23150 | 1604 |
| 251 | 20230718 | 150200 | 19408819750 | 23150 | 23200 | 23200 | 23150 | 311 |
| 252 | 20230718 | 150100 | 19401606600 | 23200 | 23250 | 23250 | 23200 | 392 |
| 253 | 20230718 | 150000 | 19392509600 | 23200 | 23250 | 23250 | 23150 | 1412 |
| 254 | 20230718 | 145900 | 19359745500 | 23200 | 23250 | 23250 | 23200 | 1818 |
| 255 | 20230718 | 145800 | 19317543000 | 23200 | 23200 | 23250 | 23200 | 461 |
| 256 | 20230718 | 145700 | 19306846900 | 23200 | 23200 | 23250 | 23150 | 1896 |
| 257 | 20230718 | 145600 | 19262878150 | 23250 | 23250 | 23250 | 23200 | 4048 |
| 258 | 20230718 | 145500 | 19168959150 | 23250 | 23200 | 23250 | 23200 | 1667 |
| 259 | 20230718 | 145400 | 19130219700 | 23200 | 23250 | 23250 | 23200 | 998 |
| 260 | 20230718 | 145300 | 19107063800 | 23200 | 23200 | 23250 | 23200 | 1323 |
| 261 | 20230718 | 145200 | 19076343900 | 23200 | 23250 | 23300 | 23200 | 2042 |
| 262 | 20230718 | 145100 | 19028876800 | 23250 | 23300 | 23300 | 23250 | 268 |
| 263 | 20230718 | 145000 | 19022638350 | 23300 | 23300 | 23350 | 23300 | 2553 |
| 264 | 20230718 | 144900 | 18963143950 | 23300 | 23300 | 23350 | 23300 | 687 |
| 265 | 20230718 | 144800 | 18947119900 | 23300 | 23350 | 23350 | 23300 | 960 |
| 266 | 20230718 | 144700 | 18924723150 | 23350 | 23350 | 23400 | 23350 | 3751 |
| 267 | 20230718 | 144600 | 18837136450 | 23300 | 23300 | 23350 | 23300 | 394 |
| 268 | 20230718 | 144500 | 18827950200 | 23350 | 23400 | 23400 | 23350 | 1653 |
| 269 | 20230718 | 144400 | 18789344650 | 23400 | 23400 | 23400 | 23350 | 244 |
| 270 | 20230718 | 144300 | 18783635800 | 23400 | 23350 | 23400 | 23350 | 363 |
| 271 | 20230718 | 144200 | 18775158200 | 23350 | 23350 | 23400 | 23350 | 1076 |
| 272 | 20230718 | 144100 | 18750032800 | 23350 | 23350 | 23400 | 23350 | 2259 |
| 273 | 20230718 | 144000 | 18697260850 | 23350 | 23300 | 23350 | 23300 | 248 |
| 274 | 20230718 | 143900 | 18691470600 | 23350 | 23350 | 23350 | 23300 | 1124 |
| 275 | 20230718 | 143800 | 18665250450 | 23350 | 23300 | 23350 | 23300 | 1096 |
| 276 | 20230718 | 143700 | 18639708000 | 23300 | 23350 | 23350 | 23300 | 1042 |
| 277 | 20230718 | 143600 | 18615400700 | 23300 | 23350 | 23350 | 23300 | 1089 |
| 278 | 20230718 | 143500 | 18590008700 | 23350 | 23350 | 23350 | 23300 | 603 |
| 279 | 20230718 | 143400 | 18575929800 | 23350 | 23300 | 23350 | 23300 | 186 |
| 280 | 20230718 | 143300 | 18571587400 | 23300 | 23300 | 23350 | 23300 | 199 |
| 281 | 20230718 | 143200 | 18566942350 | 23350 | 23350 | 23350 | 23300 | 793 |
| 282 | 20230718 | 143100 | 18548425850 | 23350 | 23300 | 23350 | 23300 | 424 |
| 283 | 20230718 | 143000 | 18538528400 | 23300 | 23300 | 23350 | 23300 | 620 |
| 284 | 20230718 | 142900 | 18524080300 | 23300 | 23300 | 23350 | 23300 | 635 |
| 285 | 20230718 | 142800 | 18509273300 | 23300 | 23350 | 23350 | 23300 | 255 |
| 286 | 20230718 | 142700 | 18503322850 | 23350 | 23300 | 23350 | 23300 | 273 |
| 287 | 20230718 | 142600 | 18496959850 | 23350 | 23350 | 23350 | 23300 | 555 |
| 288 | 20230718 | 142500 | 18484014600 | 23300 | 23300 | 23350 | 23250 | 2256 |
| 289 | 20230718 | 142400 | 18431475100 | 23300 | 23200 | 23300 | 23200 | 1677 |
| 290 | 20230718 | 142300 | 18392509600 | 23250 | 23200 | 23250 | 23200 | 1272 |
| 291 | 20230718 | 142200 | 18362946300 | 23250 | 23250 | 23250 | 23250 | 748 |
| 292 | 20230718 | 142100 | 18345555300 | 23250 | 23250 | 23300 | 23150 | 6063 |
| 293 | 20230718 | 142000 | 18204841300 | 23300 | 23300 | 23300 | 23250 | 314 |
| 294 | 20230718 | 141900 | 18197537500 | 23300 | 23300 | 23350 | 23250 | 1294 |
| 295 | 20230718 | 141800 | 18167382050 | 23350 | 23350 | 23400 | 23300 | 2174 |
| 296 | 20230718 | 141700 | 18116662450 | 23350 | 23450 | 23450 | 23350 | 2772 |
| 297 | 20230718 | 141600 | 18051884000 | 23400 | 23400 | 23450 | 23400 | 2753 |
| 298 | 20230718 | 141500 | 17987365950 | 23400 | 23400 | 23450 | 23400 | 1262 |
| 299 | 20230718 | 141400 | 17957819800 | 23400 | 23400 | 23450 | 23400 | 946 |
| 300 | 20230718 | 141300 | 17935650800 | 23450 | 23450 | 23450 | 23400 | 1450 |
| 301 | 20230718 | 141200 | 17901648450 | 23400 | 23500 | 23500 | 23400 | 5795 |
| 302 | 20230718 | 141100 | 17765747000 | 23500 | 23500 | 23500 | 23450 | 5038 |
| 303 | 20230718 | 141000 | 17647371700 | 23500 | 23500 | 23500 | 23450 | 5429 |
| 304 | 20230718 | 140900 | 17519807700 | 23500 | 23500 | 23500 | 23450 | 2792 |
| 305 | 20230718 | 140800 | 17454234700 | 23500 | 23500 | 23500 | 23450 | 1015 |
| 306 | 20230718 | 140700 | 17430403250 | 23450 | 23500 | 23500 | 23450 | 3085 |
| 307 | 20230718 | 140600 | 17357949700 | 23500 | 23450 | 23500 | 23450 | 7348 |
| 308 | 20230718 | 140500 | 17185334850 | 23450 | 23500 | 23500 | 23450 | 1796 |
| 309 | 20230718 | 140400 | 17143139050 | 23500 | 23450 | 23500 | 23400 | 6567 |
| 310 | 20230718 | 140300 | 16989122300 | 23400 | 23400 | 23450 | 23400 | 1693 |
| 311 | 20230718 | 140200 | 16949486250 | 23400 | 23350 | 23450 | 23300 | 8893 |
| 312 | 20230718 | 140100 | 16741448950 | 23350 | 23350 | 23400 | 23300 | 825 |
| 313 | 20230718 | 140000 | 16722184250 | 23350 | 23350 | 23350 | 23300 | 1881 |
| 314 | 20230718 | 135900 | 16678268900 | 23300 | 23400 | 23400 | 23300 | 2217 |
| 315 | 20230718 | 135800 | 16626535150 | 23350 | 23350 | 23400 | 23300 | 6946 |
| 316 | 20230718 | 135700 | 16464325050 | 23350 | 23400 | 23400 | 23350 | 1638 |
| 317 | 20230718 | 135600 | 16426065050 | 23400 | 23400 | 23450 | 23350 | 7203 |
| 318 | 20230718 | 135500 | 16257539900 | 23400 | 23350 | 23450 | 23350 | 8178 |
| 319 | 20230718 | 135400 | 16066151000 | 23400 | 23400 | 23400 | 23350 | 5845 |
| 320 | 20230718 | 135300 | 15929556300 | 23400 | 23250 | 23400 | 23200 | 9683 |
| 321 | 20230718 | 135200 | 15703816500 | 23250 | 23200 | 23250 | 23200 | 2312 |
| 322 | 20230718 | 135100 | 15650075100 | 23250 | 23150 | 23250 | 23150 | 2618 |
| 323 | 20230718 | 135000 | 15589278350 | 23200 | 23200 | 23250 | 23150 | 5119 |
| 324 | 20230718 | 134900 | 15470513100 | 23200 | 23200 | 23200 | 23150 | 2598 |
| 325 | 20230718 | 134800 | 15410241700 | 23200 | 23150 | 23200 | 23150 | 473 |
| 326 | 20230718 | 134700 | 15399286150 | 23150 | 23200 | 23200 | 23150 | 2445 |
| 327 | 20230718 | 134600 | 15342568450 | 23200 | 23150 | 23200 | 23150 | 9156 |
| 328 | 20230718 | 134500 | 15130508300 | 23150 | 23150 | 23150 | 23100 | 2200 |
| 329 | 20230718 | 134400 | 15079581300 | 23150 | 23100 | 23150 | 23100 | 257 |
| 330 | 20230718 | 134300 | 15073635250 | 23100 | 23100 | 23100 | 23050 | 3269 |
| 331 | 20230718 | 134200 | 14998123500 | 23050 | 23100 | 23100 | 23050 | 860 |
| 332 | 20230718 | 134100 | 14978271550 | 23100 | 23100 | 23100 | 23100 | 31 |
| 333 | 20230718 | 134000 | 14977555450 | 23100 | 23000 | 23100 | 23000 | 949 |
| 334 | 20230718 | 133900 | 14955670550 | 23050 | 23000 | 23050 | 23000 | 264 |
| 335 | 20230718 | 133800 | 14949590800 | 23050 | 23000 | 23050 | 23000 | 1056 |
| 336 | 20230718 | 133700 | 14925300450 | 23000 | 23100 | 23100 | 23000 | 4513 |
| 337 | 20230718 | 133600 | 14821275850 | 23100 | 23100 | 23150 | 23100 | 1826 |
| 338 | 20230718 | 133500 | 14779094850 | 23100 | 23100 | 23150 | 23100 | 3509 |
| 339 | 20230718 | 133400 | 14698036850 | 23100 | 23100 | 23150 | 23050 | 13823 |
| 340 | 20230718 | 133300 | 14378784600 | 23100 | 23050 | 23100 | 23050 | 1076 |
| 341 | 20230718 | 133200 | 14353981350 | 23050 | 23050 | 23050 | 23050 | 3332 |
| 342 | 20230718 | 133100 | 14277178750 | 23050 | 23050 | 23100 | 23050 | 4639 |
| 343 | 20230718 | 133000 | 14170249550 | 23000 | 23050 | 23050 | 23000 | 747 |
| 344 | 20230718 | 132900 | 14153060300 | 23000 | 23050 | 23050 | 23000 | 323 |
| 345 | 20230718 | 132800 | 14145626150 | 23000 | 23050 | 23050 | 23000 | 140 |
| 346 | 20230718 | 132700 | 14142400850 | 23050 | 23000 | 23050 | 23000 | 427 |
| 347 | 20230718 | 132600 | 14132576500 | 23000 | 23050 | 23050 | 23000 | 251 |
| 348 | 20230718 | 132500 | 14126798700 | 23000 | 23000 | 23050 | 23000 | 340 |
| 349 | 20230718 | 132400 | 14118978200 | 23000 | 23000 | 23050 | 23000 | 217 |
| 350 | 20230718 | 132300 | 14113987100 | 23050 | 23000 | 23050 | 23000 | 1615 |
| 351 | 20230718 | 132200 | 14076830300 | 23000 | 23000 | 23050 | 23000 | 856 |
| 352 | 20230718 | 132100 | 14057141850 | 23050 | 23050 | 23050 | 23000 | 211 |
| 353 | 20230718 | 132000 | 14052278550 | 23000 | 23050 | 23050 | 23000 | 149 |
| 354 | 20230718 | 131900 | 14048846200 | 23050 | 23050 | 23050 | 23000 | 302 |
| 355 | 20230718 | 131800 | 14041899400 | 23050 | 23000 | 23050 | 23000 | 276 |
| 356 | 20230718 | 131700 | 14035543350 | 23000 | 23000 | 23000 | 22950 | 3867 |
| 357 | 20230718 | 131600 | 13946602400 | 23000 | 23000 | 23000 | 23000 | 174 |
| 358 | 20230718 | 131500 | 13942600400 | 22950 | 22950 | 23000 | 22950 | 1287 |
| 359 | 20230718 | 131400 | 13913003450 | 22950 | 22950 | 23000 | 22950 | 497 |
| 360 | 20230718 | 131300 | 13901595550 | 23000 | 22950 | 23000 | 22950 | 546 |
| 361 | 20230718 | 131200 | 13889063450 | 22950 | 23000 | 23000 | 22950 | 2107 |
| 362 | 20230718 | 131100 | 13840682050 | 23000 | 23000 | 23000 | 23000 | 494 |
| 363 | 20230718 | 131000 | 13829320050 | 23000 | 22950 | 23000 | 22950 | 394 |
| 364 | 20230718 | 130900 | 13820271500 | 22950 | 22950 | 23000 | 22950 | 622 |
| 365 | 20230718 | 130800 | 13805966200 | 22950 | 22950 | 22950 | 22950 | 799 |
| 366 | 20230718 | 130700 | 13787629150 | 22950 | 22950 | 22950 | 22900 | 891 |
| 367 | 20230718 | 130600 | 13767180750 | 22950 | 22950 | 23000 | 22950 | 2895 |
| 368 | 20230718 | 130500 | 13700603400 | 22950 | 22950 | 22950 | 22900 | 1474 |
| 369 | 20230718 | 130400 | 13666780350 | 22950 | 22950 | 23000 | 22950 | 369 |
| 370 | 20230718 | 130300 | 13658309550 | 22950 | 23000 | 23050 | 22950 | 4985 |
| 371 | 20230718 | 130200 | 13543649100 | 23050 | 23000 | 23050 | 23000 | 375 |
| 372 | 20230718 | 130100 | 13535021100 | 23050 | 23000 | 23050 | 23000 | 287 |
| 373 | 20230718 | 130000 | 13528412350 | 23050 | 23000 | 23050 | 23000 | 573 |
| 374 | 20230718 | 125900 | 13515228050 | 23000 | 23000 | 23050 | 23000 | 341 |
| 375 | 20230718 | 125800 | 13507370300 | 23000 | 23050 | 23050 | 23000 | 1069 |
| 376 | 20230718 | 125700 | 13482735000 | 23050 | 23000 | 23050 | 23000 | 1890 |
| 377 | 20230718 | 125600 | 13439196150 | 23050 | 23050 | 23050 | 23000 | 718 |
| 378 | 20230718 | 125500 | 13422650650 | 23050 | 23050 | 23050 | 23000 | 944 |
| 379 | 20230718 | 125400 | 13400892250 | 23000 | 23050 | 23050 | 23000 | 357 |
| 380 | 20230718 | 125300 | 13392676200 | 23050 | 23000 | 23050 | 23000 | 1645 |
| 381 | 20230718 | 125200 | 13354811250 | 23050 | 23050 | 23050 | 23000 | 540 |
| 382 | 20230718 | 125100 | 13342369400 | 23000 | 23050 | 23050 | 23000 | 228 |
| 383 | 20230718 | 125000 | 13337124600 | 23000 | 23000 | 23050 | 23000 | 6544 |
| 384 | 20230718 | 124900 | 13186566050 | 22950 | 23000 | 23000 | 22950 | 440 |
| 385 | 20230718 | 124800 | 13176458750 | 22950 | 23000 | 23000 | 22900 | 4015 |
| 386 | 20230718 | 124700 | 13084299400 | 23000 | 23050 | 23050 | 23000 | 1967 |
| 387 | 20230718 | 124600 | 13039017800 | 23050 | 22950 | 23050 | 22950 | 6968 |
| 388 | 20230718 | 124500 | 12878846250 | 22950 | 22950 | 22950 | 22900 | 967 |
| 389 | 20230718 | 124400 | 12856681650 | 22900 | 22900 | 22900 | 22900 | 3037 |
| 390 | 20230718 | 124300 | 12787134350 | 22900 | 22850 | 22900 | 22850 | 888 |
| 391 | 20230718 | 124200 | 12766842750 | 22850 | 22900 | 22900 | 22850 | 208 |
| 392 | 20230718 | 124100 | 12762085000 | 22900 | 22900 | 22900 | 22850 | 613 |
| 393 | 20230718 | 124000 | 12748063400 | 22900 | 22900 | 22900 | 22900 | 814 |
| 394 | 20230718 | 123900 | 12729422800 | 22900 | 22850 | 22900 | 22850 | 422 |
| 395 | 20230718 | 123800 | 12719773900 | 22850 | 22800 | 22850 | 22800 | 900 |
| 396 | 20230718 | 123700 | 12699231800 | 22800 | 22800 | 22800 | 22750 | 264 |
| 397 | 20230718 | 123600 | 12693214100 | 22750 | 22800 | 22800 | 22750 | 182 |
| 398 | 20230718 | 123500 | 12689068800 | 22800 | 22800 | 22800 | 22800 | 694 |
| 399 | 20230718 | 123400 | 12673245600 | 22800 | 22800 | 22800 | 22750 | 330 |
| 400 | 20230718 | 123300 | 12665727800 | 22800 | 22800 | 22800 | 22750 | 288 |
| 401 | 20230718 | 123200 | 12659167550 | 22800 | 22750 | 22800 | 22750 | 781 |
| 402 | 20230718 | 123100 | 12641391700 | 22750 | 22750 | 22750 | 22700 | 323 |
| 403 | 20230718 | 123000 | 12634046300 | 22700 | 22700 | 22750 | 22700 | 1660 |
| 404 | 20230718 | 122900 | 12596345050 | 22750 | 22650 | 22750 | 22650 | 1589 |
| 405 | 20230718 | 122800 | 12560288500 | 22700 | 22650 | 22700 | 22650 | 1683 |
| 406 | 20230718 | 122700 | 12522115350 | 22700 | 22650 | 22700 | 22650 | 336 |
| 407 | 20230718 | 122600 | 12514497700 | 22700 | 22700 | 22700 | 22650 | 280 |
| 408 | 20230718 | 122500 | 12508151800 | 22650 | 22650 | 22700 | 22650 | 258 |
| 409 | 20230718 | 122400 | 12502307650 | 22700 | 22650 | 22700 | 22650 | 1683 |
| 410 | 20230718 | 122300 | 12464184050 | 22700 | 22650 | 22700 | 22650 | 256 |
| 411 | 20230718 | 122200 | 12458380050 | 22700 | 22700 | 22700 | 22650 | 460 |
| 412 | 20230718 | 122100 | 12447955350 | 22700 | 22700 | 22700 | 22650 | 811 |
| 413 | 20230718 | 122000 | 12429547700 | 22750 | 22750 | 22750 | 22700 | 462 |
| 414 | 20230718 | 121900 | 12419058450 | 22700 | 22700 | 22750 | 22650 | 269 |
| 415 | 20230718 | 121800 | 12412954600 | 22650 | 22700 | 22700 | 22650 | 1084 |
| 416 | 20230718 | 121700 | 12388350900 | 22700 | 22650 | 22700 | 22650 | 1316 |
| 417 | 20230718 | 121600 | 12358517200 | 22650 | 22700 | 22700 | 22650 | 253 |
| 418 | 20230718 | 121500 | 12352779850 | 22700 | 22700 | 22750 | 22650 | 2431 |
| 419 | 20230718 | 121400 | 12297606350 | 22700 | 22700 | 22700 | 22700 | 4497 |
| 420 | 20230718 | 121300 | 12195524450 | 22750 | 22750 | 22750 | 22700 | 162 |
| 421 | 20230718 | 121200 | 12191839350 | 22750 | 22750 | 22750 | 22750 | 264 |
| 422 | 20230718 | 121100 | 12185833350 | 22750 | 22750 | 22800 | 22750 | 377 |
| 423 | 20230718 | 121000 | 12177251600 | 22800 | 22750 | 22800 | 22750 | 161 |
| 424 | 20230718 | 120900 | 12173588300 | 22800 | 22700 | 22800 | 22700 | 449 |
| 425 | 20230718 | 120800 | 12163377500 | 22750 | 22750 | 22750 | 22700 | 604 |
| 426 | 20230718 | 120700 | 12149651600 | 22750 | 22700 | 22750 | 22700 | 504 |
| 427 | 20230718 | 120600 | 12138187500 | 22750 | 22750 | 22750 | 22700 | 745 |
| 428 | 20230718 | 120500 | 12121274450 | 22750 | 22750 | 22750 | 22750 | 696 |
| 429 | 20230718 | 120400 | 12105440450 | 22750 | 22750 | 22750 | 22700 | 1391 |
| 430 | 20230718 | 120300 | 12073795250 | 22800 | 22850 | 22850 | 22750 | 3394 |
| 431 | 20230718 | 120200 | 11996556050 | 22750 | 22800 | 22850 | 22750 | 5556 |
| 432 | 20230718 | 120100 | 11869916150 | 22800 | 22800 | 22850 | 22800 | 348 |
| 433 | 20230718 | 120000 | 11861976700 | 22850 | 22800 | 22850 | 22800 | 556 |
| 434 | 20230718 | 115900 | 11849299700 | 22800 | 22800 | 22850 | 22800 | 498 |
| 435 | 20230718 | 115800 | 11837944650 | 22800 | 22800 | 22850 | 22800 | 2387 |
| 436 | 20230718 | 115700 | 11783518500 | 22800 | 22850 | 22900 | 22800 | 2787 |
| 437 | 20230718 | 115600 | 11719838200 | 22850 | 22900 | 22900 | 22850 | 228 |
| 438 | 20230718 | 115500 | 11714620500 | 22900 | 22850 | 22900 | 22850 | 149 |
| 439 | 20230718 | 115400 | 11711215800 | 22850 | 22900 | 22900 | 22850 | 506 |
| 440 | 20230718 | 115300 | 11699640400 | 22850 | 22850 | 22900 | 22850 | 212 |
| 441 | 20230718 | 115200 | 11694786050 | 22850 | 22850 | 22850 | 22850 | 525 |
| 442 | 20230718 | 115100 | 11682789800 | 22900 | 22900 | 22900 | 22850 | 50 |
| 443 | 20230718 | 115000 | 11681645150 | 22850 | 22900 | 22900 | 22850 | 350 |
| 444 | 20230718 | 114900 | 11673640650 | 22900 | 22900 | 22900 | 22900 | 1991 |
| 445 | 20230718 | 114800 | 11628046750 | 22900 | 22900 | 22900 | 22900 | 719 |
| 446 | 20230718 | 114700 | 11611581650 | 22900 | 22900 | 22950 | 22900 | 339 |
| 447 | 20230718 | 114600 | 11603811850 | 22950 | 22900 | 22950 | 22900 | 225 |
| 448 | 20230718 | 114500 | 11598648150 | 22950 | 22950 | 22950 | 22900 | 100 |
| 449 | 20230718 | 114400 | 11596356200 | 22950 | 22900 | 22950 | 22900 | 1490 |
| 450 | 20230718 | 114300 | 11562233500 | 22950 | 22950 | 22950 | 22900 | 253 |
| 451 | 20230718 | 114200 | 11556430850 | 22950 | 22950 | 22950 | 22900 | 30 |
| 452 | 20230718 | 114100 | 11555742650 | 22950 | 22900 | 22950 | 22900 | 50 |
| 453 | 20230718 | 114000 | 11554596650 | 22950 | 22950 | 22950 | 22950 | 167 |
| 454 | 20230718 | 113900 | 11550764000 | 22950 | 22950 | 22950 | 22900 | 3432 |
| 455 | 20230718 | 113800 | 11472011450 | 23000 | 22950 | 23000 | 22900 | 1241 |
| 456 | 20230718 | 113700 | 11443537400 | 22950 | 22950 | 22950 | 22900 | 1243 |
| 457 | 20230718 | 113600 | 11415064400 | 22950 | 22950 | 22950 | 22900 | 851 |
| 458 | 20230718 | 113500 | 11395534300 | 22950 | 22950 | 22950 | 22950 | 425 |
| 459 | 20230718 | 113400 | 11385780550 | 22950 | 22900 | 22950 | 22900 | 611 |
| 460 | 20230718 | 113300 | 11371765450 | 22950 | 22900 | 22950 | 22850 | 1178 |
| 461 | 20230718 | 113200 | 11344794200 | 22900 | 22900 | 22950 | 22900 | 134 |
| 462 | 20230718 | 113100 | 11341724900 | 22900 | 22900 | 22950 | 22900 | 2898 |
| 463 | 20230718 | 113000 | 11275308050 | 22900 | 22950 | 22950 | 22900 | 1735 |
| 464 | 20230718 | 112900 | 11235540900 | 22900 | 22900 | 23000 | 22900 | 778 |
| 465 | 20230718 | 112800 | 11217699500 | 22900 | 22900 | 22950 | 22900 | 1045 |
| 466 | 20230718 | 112700 | 11193728100 | 22900 | 22900 | 22950 | 22900 | 334 |
| 467 | 20230718 | 112600 | 11186074350 | 22900 | 22900 | 22950 | 22900 | 523 |
| 468 | 20230718 | 112500 | 11174087250 | 22900 | 22900 | 22950 | 22900 | 525 |
| 469 | 20230718 | 112400 | 11162058250 | 22950 | 22950 | 22950 | 22900 | 1146 |
| 470 | 20230718 | 112300 | 11135757650 | 22950 | 22900 | 22950 | 22900 | 239 |
| 471 | 20230718 | 112200 | 11130279300 | 22900 | 22900 | 22950 | 22900 | 1316 |
| 472 | 20230718 | 112100 | 11100141150 | 23000 | 22950 | 23000 | 22900 | 1858 |
| 473 | 20230718 | 112000 | 11057495500 | 22950 | 22950 | 23000 | 22950 | 626 |
| 474 | 20230718 | 111900 | 11043128550 | 22950 | 22950 | 23000 | 22950 | 1203 |
| 475 | 20230718 | 111800 | 11015512650 | 22950 | 23000 | 23000 | 22950 | 2154 |
| 476 | 20230718 | 111700 | 10966005200 | 23000 | 23000 | 23000 | 23000 | 1879 |
| 477 | 20230718 | 111600 | 10922788200 | 23000 | 22950 | 23000 | 22950 | 3646 |
| 478 | 20230718 | 111500 | 10839112150 | 22950 | 23000 | 23000 | 22950 | 790 |
| 479 | 20230718 | 111400 | 10820969650 | 23000 | 23000 | 23050 | 22950 | 1098 |
| 480 | 20230718 | 111300 | 10795684550 | 23000 | 23000 | 23000 | 22950 | 4696 |
| 481 | 20230718 | 111200 | 10687683250 | 23050 | 23050 | 23050 | 23000 | 251 |
| 482 | 20230718 | 111100 | 10681898700 | 23050 | 23050 | 23050 | 23000 | 881 |
| 483 | 20230718 | 111000 | 10661608950 | 23050 | 23000 | 23050 | 23000 | 2870 |
| 484 | 20230718 | 110900 | 10595578000 | 23000 | 23050 | 23050 | 23000 | 2057 |
| 485 | 20230718 | 110800 | 10548180900 | 23000 | 23000 | 23050 | 22950 | 3157 |
| 486 | 20230718 | 110700 | 10475568650 | 23000 | 22950 | 23000 | 22950 | 1102 |
| 487 | 20230718 | 110600 | 10450223500 | 23000 | 23000 | 23000 | 22950 | 2711 |
| 488 | 20230718 | 110500 | 10387895500 | 23000 | 23000 | 23050 | 22950 | 1491 |
| 489 | 20230718 | 110400 | 10353603300 | 22950 | 23000 | 23000 | 22950 | 1555 |
| 490 | 20230718 | 110300 | 10317845200 | 22950 | 23000 | 23000 | 22950 | 4863 |
| 491 | 20230718 | 110200 | 10206072500 | 22950 | 23000 | 23000 | 22950 | 4200 |
| 492 | 20230718 | 110100 | 10109476050 | 23000 | 22850 | 23000 | 22850 | 20949 |
| 493 | 20230718 | 110000 | 9628846550 | 22850 | 22850 | 22850 | 22800 | 480 |
| 494 | 20230718 | 105900 | 9617879550 | 22850 | 22850 | 22850 | 22800 | 137 |
| 495 | 20230718 | 105800 | 9614753250 | 22850 | 22800 | 22850 | 22800 | 310 |
| 496 | 20230718 | 105700 | 9607671750 | 22800 | 22850 | 22850 | 22800 | 390 |
| 497 | 20230718 | 105600 | 9598762800 | 22850 | 22850 | 22900 | 22850 | 818 |
| 498 | 20230718 | 105500 | 9580070950 | 22850 | 22850 | 22900 | 22850 | 325 |
| 499 | 20230718 | 105400 | 9572643400 | 22850 | 22850 | 22900 | 22850 | 1143 |
| 500 | 20230718 | 105300 | 9546525550 | 22850 | 22850 | 22900 | 22850 | 616 |
| 501 | 20230718 | 105200 | 9532425200 | 22850 | 22850 | 22900 | 22850 | 884 |
| 502 | 20230718 | 105100 | 9512200850 | 22850 | 22850 | 22900 | 22850 | 202 |
| 503 | 20230718 | 105000 | 9507585050 | 22850 | 22850 | 22850 | 22850 | 61 |
| 504 | 20230718 | 104900 | 9506191200 | 22850 | 22850 | 22900 | 22800 | 6504 |
| 505 | 20230718 | 104800 | 9357573650 | 22800 | 22800 | 22850 | 22750 | 2654 |
| 506 | 20230718 | 104700 | 9297123100 | 22800 | 22800 | 22850 | 22800 | 429 |
| 507 | 20230718 | 104600 | 9287336650 | 22800 | 22800 | 22800 | 22800 | 2171 |
| 508 | 20230718 | 104500 | 9237837850 | 22800 | 22800 | 22850 | 22800 | 2965 |
| 509 | 20230718 | 104400 | 9170235650 | 22800 | 22800 | 22850 | 22800 | 326 |
| 510 | 20230718 | 104300 | 9162796850 | 22800 | 22800 | 22850 | 22800 | 556 |
| 511 | 20230718 | 104200 | 9150119800 | 22800 | 22850 | 22850 | 22800 | 611 |
| 512 | 20230718 | 104100 | 9136175300 | 22850 | 22800 | 22850 | 22800 | 3916 |
| 513 | 20230718 | 104000 | 9046858750 | 22800 | 22900 | 22900 | 22800 | 2206 |
| 514 | 20230718 | 103900 | 8996454100 | 22850 | 22850 | 22900 | 22850 | 732 |
| 515 | 20230718 | 103800 | 8979717800 | 22900 | 22900 | 22950 | 22900 | 667 |
| 516 | 20230718 | 103700 | 8964443350 | 22950 | 22900 | 22950 | 22900 | 373 |
| 517 | 20230718 | 103600 | 8955890000 | 22900 | 22950 | 22950 | 22900 | 1301 |
| 518 | 20230718 | 103500 | 8926095050 | 22900 | 22900 | 22900 | 22850 | 1330 |
| 519 | 20230718 | 103400 | 8895641700 | 22900 | 22900 | 22900 | 22900 | 153 |
| 520 | 20230718 | 103300 | 8892138000 | 22900 | 22900 | 22900 | 22850 | 286 |
| 521 | 20230718 | 103200 | 8885592800 | 22850 | 22850 | 22900 | 22850 | 946 |
| 522 | 20230718 | 103100 | 8863940100 | 22850 | 22900 | 22900 | 22850 | 420 |
| 523 | 20230718 | 103000 | 8854325100 | 22900 | 22950 | 22950 | 22850 | 895 |
| 524 | 20230718 | 102900 | 8833835650 | 22900 | 22900 | 22950 | 22850 | 751 |
| 525 | 20230718 | 102800 | 8816640050 | 22900 | 22850 | 22900 | 22850 | 962 |
| 526 | 20230718 | 102700 | 8794621100 | 22850 | 22850 | 22900 | 22850 | 299 |
| 527 | 20230718 | 102600 | 8787777400 | 22850 | 22850 | 22850 | 22800 | 1459 |
| 528 | 20230718 | 102500 | 8754442950 | 22850 | 22800 | 22850 | 22800 | 289 |
| 529 | 20230718 | 102400 | 8747844700 | 22800 | 22750 | 22800 | 22750 | 1491 |
| 530 | 20230718 | 102300 | 8713850650 | 22750 | 22800 | 22800 | 22750 | 364 |
| 531 | 20230718 | 102200 | 8705562950 | 22750 | 22800 | 22800 | 22750 | 963 |
| 532 | 20230718 | 102100 | 8683611000 | 22850 | 22850 | 22850 | 22750 | 801 |
| 533 | 20230718 | 102000 | 8665350800 | 22800 | 22800 | 22850 | 22800 | 2315 |
| 534 | 20230718 | 101900 | 8612555400 | 22800 | 22750 | 22800 | 22750 | 3222 |
| 535 | 20230718 | 101800 | 8539246900 | 22800 | 22800 | 22800 | 22750 | 994 |
| 536 | 20230718 | 101700 | 8516622450 | 22800 | 22850 | 22850 | 22750 | 6349 |
| 537 | 20230718 | 101600 | 8371785250 | 22900 | 22950 | 22950 | 22900 | 1145 |
| 538 | 20230718 | 101500 | 8345563650 | 22950 | 22950 | 23000 | 22900 | 1658 |
| 539 | 20230718 | 101400 | 8307516850 | 22950 | 22950 | 23000 | 22950 | 1001 |
| 540 | 20230718 | 101300 | 8284543850 | 22950 | 22950 | 23000 | 22950 | 1624 |
| 541 | 20230718 | 101200 | 8247253550 | 22950 | 22900 | 22950 | 22900 | 2448 |
| 542 | 20230718 | 101100 | 8191082750 | 22900 | 22900 | 22950 | 22900 | 815 |
| 543 | 20230718 | 101000 | 8172404750 | 22900 | 22850 | 22950 | 22800 | 4613 |
| 544 | 20230718 | 100900 | 8066887650 | 22850 | 22850 | 22850 | 22800 | 514 |
| 545 | 20230718 | 100800 | 8055145750 | 22850 | 22850 | 22900 | 22850 | 652 |
| 546 | 20230718 | 100700 | 8040235100 | 22850 | 22800 | 22850 | 22800 | 1780 |
| 547 | 20230718 | 100600 | 7999573950 | 22800 | 22800 | 22850 | 22800 | 1456 |
| 548 | 20230718 | 100500 | 7966371750 | 22800 | 22750 | 22850 | 22750 | 3387 |
| 549 | 20230718 | 100400 | 7889182600 | 22750 | 22800 | 22800 | 22750 | 323 |
| 550 | 20230718 | 100300 | 7881823400 | 22750 | 22850 | 22850 | 22750 | 1510 |
| 551 | 20230718 | 100200 | 7847385400 | 22800 | 22800 | 22850 | 22800 | 946 |
| 552 | 20230718 | 100100 | 7825811800 | 22800 | 22850 | 22850 | 22800 | 3003 |
| 553 | 20230718 | 100000 | 7757329250 | 22850 | 22850 | 22900 | 22850 | 3437 |
| 554 | 20230718 | 095900 | 7678749500 | 22850 | 22850 | 22900 | 22850 | 1066 |
| 555 | 20230718 | 095800 | 7654385400 | 22850 | 22850 | 22900 | 22850 | 932 |
| 556 | 20230718 | 095700 | 7633062800 | 22850 | 22850 | 22900 | 22800 | 3348 |
| 557 | 20230718 | 095600 | 7556572500 | 22800 | 22900 | 22900 | 22800 | 4672 |
| 558 | 20230718 | 095500 | 7449794100 | 22900 | 23050 | 23050 | 22900 | 4551 |
| 559 | 20230718 | 095400 | 7345156750 | 23000 | 22850 | 23050 | 22850 | 17243 |
| 560 | 20230718 | 095300 | 6948912750 | 22800 | 22800 | 22850 | 22800 | 1075 |
| 561 | 20230718 | 095200 | 6924398400 | 22800 | 22800 | 22850 | 22800 | 2012 |
| 562 | 20230718 | 095100 | 6878512850 | 22850 | 22900 | 22900 | 22800 | 1891 |
| 563 | 20230718 | 095000 | 6835261950 | 22900 | 22900 | 22900 | 22900 | 1673 |
| 564 | 20230718 | 094900 | 6796950250 | 22900 | 22950 | 22950 | 22850 | 1655 |
| 565 | 20230718 | 094800 | 6759055550 | 22900 | 22950 | 22950 | 22900 | 806 |
| 566 | 20230718 | 094700 | 6740572150 | 23000 | 22800 | 23000 | 22800 | 9250 |
| 567 | 20230718 | 094600 | 6528894000 | 22800 | 22850 | 22850 | 22800 | 1029 |
| 568 | 20230718 | 094500 | 6505408000 | 22850 | 22850 | 22850 | 22800 | 680 |
| 569 | 20230718 | 094400 | 6489872800 | 22850 | 22800 | 22850 | 22800 | 2543 |
| 570 | 20230718 | 094300 | 6431886650 | 22800 | 22850 | 22900 | 22800 | 2324 |
| 571 | 20230718 | 094200 | 6378864100 | 22850 | 22800 | 22900 | 22800 | 2496 |
| 572 | 20230718 | 094100 | 6321800150 | 22800 | 22850 | 22850 | 22800 | 344 |
| 573 | 20230718 | 094000 | 6313950050 | 22850 | 22850 | 22850 | 22800 | 4062 |
| 574 | 20230718 | 093900 | 6221152850 | 22850 | 22850 | 22900 | 22800 | 2347 |
| 575 | 20230718 | 093800 | 6167562100 | 22850 | 22850 | 22900 | 22850 | 913 |
| 576 | 20230718 | 093700 | 6146667900 | 22900 | 22850 | 22950 | 22850 | 6029 |
| 577 | 20230718 | 093600 | 6008496550 | 22850 | 22850 | 22900 | 22850 | 1471 |
| 578 | 20230718 | 093500 | 5974867250 | 22900 | 22900 | 22900 | 22850 | 1024 |
| 579 | 20230718 | 093400 | 5951468750 | 22850 | 22900 | 22900 | 22850 | 2637 |
| 580 | 20230718 | 093300 | 5891172250 | 22900 | 22950 | 22950 | 22850 | 2078 |
| 581 | 20230718 | 093200 | 5843590100 | 22950 | 22900 | 22950 | 22900 | 1852 |
| 582 | 20230718 | 093100 | 5801175850 | 22900 | 22850 | 22900 | 22850 | 1276 |
| 583 | 20230718 | 093000 | 5771961400 | 22850 | 22900 | 22950 | 22850 | 999 |
| 584 | 20230718 | 092900 | 5749115850 | 22900 | 22950 | 23000 | 22900 | 1998 |
| 585 | 20230718 | 092800 | 5703330050 | 22950 | 23000 | 23000 | 22900 | 3196 |
| 586 | 20230718 | 092700 | 5629982400 | 23000 | 23100 | 23100 | 22950 | 8786 |
| 587 | 20230718 | 092600 | 5427784700 | 23100 | 23100 | 23100 | 23000 | 7201 |
| 588 | 20230718 | 092500 | 5261719700 | 23100 | 23100 | 23100 | 23050 | 3716 |
| 589 | 20230718 | 092400 | 5175884450 | 23100 | 23100 | 23100 | 23000 | 11286 |
| 590 | 20230718 | 092300 | 4915612800 | 23000 | 22900 | 23100 | 22900 | 12881 |
| 591 | 20230718 | 092200 | 4619179200 | 22900 | 22750 | 22900 | 22750 | 4967 |
| 592 | 20230718 | 092100 | 4505679500 | 22750 | 22650 | 22750 | 22600 | 4832 |
| 593 | 20230718 | 092000 | 4396104550 | 22650 | 22650 | 22650 | 22550 | 2720 |
| 594 | 20230718 | 091900 | 4334670200 | 22650 | 22600 | 22650 | 22600 | 2901 |
| 595 | 20230718 | 091800 | 4269093500 | 22650 | 22750 | 22750 | 22600 | 7152 |
| 596 | 20230718 | 091700 | 4106912200 | 22750 | 22900 | 22950 | 22750 | 8054 |
| 597 | 20230718 | 091600 | 3922962550 | 22950 | 22850 | 22950 | 22850 | 3124 |
| 598 | 20230718 | 091500 | 3851339300 | 22900 | 22850 | 22950 | 22850 | 5937 |
| 599 | 20230718 | 091400 | 3715561700 | 22850 | 22800 | 22850 | 22750 | 2040 |
| 600 | 20230718 | 091300 | 3669051700 | 22800 | 22700 | 22800 | 22650 | 10883 |
| 601 | 20230718 | 091200 | 3421711800 | 22750 | 22750 | 22750 | 22700 | 2143 |
| 602 | 20230718 | 091100 | 3372996000 | 22750 | 22650 | 22750 | 22600 | 4058 |
| 603 | 20230718 | 091000 | 3280941650 | 22650 | 22500 | 22650 | 22400 | 9429 |
| 604 | 20230718 | 090900 | 3068676050 | 22450 | 22500 | 22550 | 22450 | 4216 |
| 605 | 20230718 | 090800 | 2973955350 | 22500 | 22550 | 22600 | 22500 | 8870 |
| 606 | 20230718 | 090700 | 2774176000 | 22550 | 22550 | 22600 | 22500 | 7024 |
| 607 | 20230718 | 090600 | 2615859250 | 22600 | 22650 | 22650 | 22550 | 9952 |
| 608 | 20230718 | 090500 | 2391140450 | 22600 | 22700 | 22700 | 22500 | 14337 |
| 609 | 20230718 | 090400 | 2067172850 | 22700 | 22900 | 22900 | 22650 | 16887 |
| 610 | 20230718 | 090300 | 1682420800 | 22900 | 22900 | 22950 | 22850 | 5186 |
| 611 | 20230718 | 090200 | 1563548500 | 22950 | 23000 | 23000 | 22850 | 12660 |
| 612 | 20230718 | 090100 | 1273161450 | 23000 | 23050 | 23100 | 22900 | 24395 |
| 613 | 20230718 | 090000 | 712469100 | 23100 | 23100 | 23150 | 23050 | 30852 |