31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 185000 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 1919 |
| 3 | 20230718 | 184900 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 4 | 20230718 | 184800 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 5 | 20230718 | 184700 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 6 | 20230718 | 184600 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 7 | 20230718 | 184500 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 8 | 20230718 | 184400 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 9 | 20230718 | 184300 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 10 | 20230718 | 184200 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 11 | 20230718 | 184100 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 12 | 20230718 | 184000 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 13 | 20230718 | 183900 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 14 | 20230718 | 183800 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 15 | 20230718 | 183700 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 16 | 20230718 | 183600 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 17 | 20230718 | 183500 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 18 | 20230718 | 183400 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 19 | 20230718 | 183300 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 20 | 20230718 | 183200 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 21 | 20230718 | 183100 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 22 | 20230718 | 183000 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 23 | 20230718 | 182900 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 24 | 20230718 | 182800 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 25 | 20230718 | 182700 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 26 | 20230718 | 182600 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 27 | 20230718 | 182500 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 28 | 20230718 | 182400 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 29 | 20230718 | 182300 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 30 | 20230718 | 182200 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 31 | 20230718 | 182100 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 32 | 20230718 | 182000 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 1919 |
| 33 | 20230718 | 181900 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 34 | 20230718 | 181800 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 35 | 20230718 | 181700 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 36 | 20230718 | 181600 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 37 | 20230718 | 181500 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 38 | 20230718 | 181400 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 39 | 20230718 | 181300 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 40 | 20230718 | 181200 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 41 | 20230718 | 181100 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 42 | 20230718 | 181000 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 43 | 20230718 | 180900 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 44 | 20230718 | 180800 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 45 | 20230718 | 180700 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 46 | 20230718 | 180600 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 47 | 20230718 | 180500 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 48 | 20230718 | 180400 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 49 | 20230718 | 180300 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 50 | 20230718 | 180200 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 51 | 20230718 | 180100 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 52 | 20230718 | 180000 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 53 | 20230718 | 175900 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 54 | 20230718 | 175800 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 55 | 20230718 | 175700 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 56 | 20230718 | 175600 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 57 | 20230718 | 175500 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 58 | 20230718 | 175400 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 59 | 20230718 | 175300 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 60 | 20230718 | 175200 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 61 | 20230718 | 175100 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 62 | 20230718 | 175000 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 1919 |
| 63 | 20230718 | 174900 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 64 | 20230718 | 174800 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 65 | 20230718 | 174700 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 66 | 20230718 | 174600 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 67 | 20230718 | 174500 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 68 | 20230718 | 174400 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 69 | 20230718 | 174300 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 70 | 20230718 | 174200 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 71 | 20230718 | 174100 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 72 | 20230718 | 174000 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 73 | 20230718 | 173900 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 74 | 20230718 | 173800 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 75 | 20230718 | 173700 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 76 | 20230718 | 173600 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 77 | 20230718 | 173500 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 78 | 20230718 | 173400 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 79 | 20230718 | 173300 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 80 | 20230718 | 173200 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 81 | 20230718 | 173100 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 82 | 20230718 | 173000 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 83 | 20230718 | 172900 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 84 | 20230718 | 172800 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 85 | 20230718 | 172700 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 86 | 20230718 | 172600 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 87 | 20230718 | 172500 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 88 | 20230718 | 172400 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 89 | 20230718 | 172300 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 90 | 20230718 | 172200 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 91 | 20230718 | 172100 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 92 | 20230718 | 172000 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 1919 |
| 93 | 20230718 | 171900 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 94 | 20230718 | 171800 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 95 | 20230718 | 171700 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 96 | 20230718 | 171600 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 97 | 20230718 | 171500 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 98 | 20230718 | 171400 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 99 | 20230718 | 171300 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 100 | 20230718 | 171200 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 101 | 20230718 | 171100 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 102 | 20230718 | 171000 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 103 | 20230718 | 170900 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 104 | 20230718 | 170800 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 105 | 20230718 | 170700 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 106 | 20230718 | 170600 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 107 | 20230718 | 170500 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 108 | 20230718 | 170400 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 109 | 20230718 | 170300 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 110 | 20230718 | 170200 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 111 | 20230718 | 170100 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 112 | 20230718 | 170000 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 113 | 20230718 | 165900 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 114 | 20230718 | 165800 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 115 | 20230718 | 165700 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 116 | 20230718 | 165600 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 117 | 20230718 | 165500 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 118 | 20230718 | 165400 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 119 | 20230718 | 165300 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 120 | 20230718 | 165200 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 121 | 20230718 | 165100 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 122 | 20230718 | 165000 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 1919 |
| 123 | 20230718 | 164900 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 124 | 20230718 | 164800 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 125 | 20230718 | 164700 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 126 | 20230718 | 164600 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 127 | 20230718 | 164500 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 128 | 20230718 | 164400 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 129 | 20230718 | 164300 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 130 | 20230718 | 164200 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 131 | 20230718 | 164100 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 132 | 20230718 | 164000 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 133 | 20230718 | 163900 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 134 | 20230718 | 163800 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 135 | 20230718 | 163700 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 136 | 20230718 | 163600 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 137 | 20230718 | 163500 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 138 | 20230718 | 163400 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 139 | 20230718 | 163300 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 140 | 20230718 | 163200 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 141 | 20230718 | 163100 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 142 | 20230718 | 163000 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 143 | 20230718 | 162900 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 144 | 20230718 | 162800 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 145 | 20230718 | 162700 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 146 | 20230718 | 162600 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 147 | 20230718 | 162500 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 148 | 20230718 | 162400 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 149 | 20230718 | 162300 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 150 | 20230718 | 162200 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 151 | 20230718 | 162100 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 152 | 20230718 | 162000 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 1919 |
| 153 | 20230718 | 161900 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 154 | 20230718 | 161800 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 155 | 20230718 | 161700 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 156 | 20230718 | 161600 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 157 | 20230718 | 161500 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 158 | 20230718 | 161400 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 159 | 20230718 | 161300 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 160 | 20230718 | 161200 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 161 | 20230718 | 161100 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 162 | 20230718 | 161000 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 163 | 20230718 | 160900 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 164 | 20230718 | 160800 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 165 | 20230718 | 160700 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 166 | 20230718 | 160600 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 167 | 20230718 | 160500 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 168 | 20230718 | 160400 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 169 | 20230718 | 160300 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 170 | 20230718 | 160200 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 171 | 20230718 | 160100 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 172 | 20230718 | 160000 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 173 | 20230718 | 155900 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 174 | 20230718 | 155800 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 175 | 20230718 | 155700 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 176 | 20230718 | 155600 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 177 | 20230718 | 155500 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 178 | 20230718 | 155400 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 179 | 20230718 | 155300 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 180 | 20230718 | 155200 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 181 | 20230718 | 155100 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 182 | 20230718 | 155000 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 1919 |
| 183 | 20230718 | 154900 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 184 | 20230718 | 154800 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 185 | 20230718 | 154700 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 186 | 20230718 | 154600 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 187 | 20230718 | 154500 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 188 | 20230718 | 154400 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 189 | 20230718 | 154300 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 190 | 20230718 | 154200 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 191 | 20230718 | 154100 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 192 | 20230718 | 154000 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 193 | 20230718 | 153900 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 194 | 20230718 | 153800 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 195 | 20230718 | 153700 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 196 | 20230718 | 153600 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 197 | 20230718 | 153500 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 198 | 20230718 | 153400 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 199 | 20230718 | 153300 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 200 | 20230718 | 153200 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 201 | 20230718 | 153100 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 202 | 20230718 | 153000 | 1843988100 | 21750 | 21750 | 21750 | 21750 | 1919 |
| 203 | 20230718 | 152900 | 1802249850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20230718 | 152800 | 1802249850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20230718 | 152700 | 1802249850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20230718 | 152600 | 1802249850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20230718 | 152500 | 1802249850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20230718 | 152400 | 1802249850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20230718 | 152300 | 1802249850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20230718 | 152200 | 1802249850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20230718 | 152100 | 1802249850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20230718 | 152000 | 1802249850 | 21800 | 21800 | 21800 | 21800 | 0 |
| 213 | 20230718 | 151900 | 1802249850 | 21800 | 21800 | 21800 | 21750 | 194 |
| 214 | 20230718 | 151800 | 1798025400 | 21800 | 21800 | 21800 | 21700 | 102 |
| 215 | 20230718 | 151700 | 1795809600 | 21800 | 21750 | 21800 | 21750 | 535 |
| 216 | 20230718 | 151600 | 1784172950 | 21750 | 21750 | 21750 | 21700 | 620 |
| 217 | 20230718 | 151500 | 1770694000 | 21800 | 21750 | 21800 | 21750 | 103 |
| 218 | 20230718 | 151400 | 1768453600 | 21800 | 21800 | 21800 | 21750 | 1058 |
| 219 | 20230718 | 151300 | 1745441450 | 21800 | 21800 | 21800 | 21800 | 1 |
| 220 | 20230718 | 151200 | 1745419650 | 21850 | 21800 | 21850 | 21800 | 387 |
| 221 | 20230718 | 151100 | 1736983000 | 21800 | 21800 | 21800 | 21800 | 714 |
| 222 | 20230718 | 151000 | 1721417800 | 21850 | 21750 | 21850 | 21750 | 940 |
| 223 | 20230718 | 150900 | 1700925600 | 21800 | 21800 | 21800 | 21750 | 265 |
| 224 | 20230718 | 150800 | 1695154250 | 21750 | 21750 | 21800 | 21750 | 51 |
| 225 | 20230718 | 150700 | 1694044950 | 21800 | 21700 | 21800 | 21700 | 353 |
| 226 | 20230718 | 150600 | 1686367250 | 21800 | 21750 | 21800 | 21750 | 98 |
| 227 | 20230718 | 150500 | 1684235600 | 21750 | 21750 | 21800 | 21700 | 63 |
| 228 | 20230718 | 150400 | 1682865400 | 21800 | 21750 | 21800 | 21750 | 224 |
| 229 | 20230718 | 150300 | 1677993350 | 21750 | 21700 | 21750 | 21700 | 675 |
| 230 | 20230718 | 150200 | 1663345750 | 21750 | 21750 | 21750 | 21700 | 51 |
| 231 | 20230718 | 150100 | 1662237400 | 21750 | 21800 | 21800 | 21750 | 16 |
| 232 | 20230718 | 150000 | 1661889150 | 21700 | 21750 | 21800 | 21700 | 992 |
| 233 | 20230718 | 145900 | 1640313400 | 21750 | 21750 | 21750 | 21750 | 0 |
| 234 | 20230718 | 145800 | 1640313400 | 21750 | 21750 | 21750 | 21750 | 150 |
| 235 | 20230718 | 145700 | 1637050900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 236 | 20230718 | 145600 | 1637050900 | 21750 | 21700 | 21750 | 21700 | 253 |
| 237 | 20230718 | 145500 | 1631560700 | 21750 | 21700 | 21750 | 21700 | 301 |
| 238 | 20230718 | 145400 | 1625028950 | 21750 | 21750 | 21750 | 21650 | 52 |
| 239 | 20230718 | 145300 | 1623901800 | 21650 | 21750 | 21750 | 21650 | 280 |
| 240 | 20230718 | 145200 | 1617825700 | 21750 | 21700 | 21750 | 21700 | 630 |
| 241 | 20230718 | 145100 | 1604154650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 242 | 20230718 | 145000 | 1604154650 | 21750 | 21750 | 21750 | 21750 | 1 |
| 243 | 20230718 | 144900 | 1604132900 | 21650 | 21750 | 21750 | 21650 | 7 |
| 244 | 20230718 | 144800 | 1603981150 | 21700 | 21650 | 21750 | 21650 | 406 |
| 245 | 20230718 | 144700 | 1595171000 | 21650 | 21750 | 21750 | 21650 | 33 |
| 246 | 20230718 | 144600 | 1594456450 | 21650 | 21750 | 21750 | 21650 | 2 |
| 247 | 20230718 | 144500 | 1594413050 | 21650 | 21750 | 21750 | 21650 | 89 |
| 248 | 20230718 | 144400 | 1592484300 | 21750 | 21700 | 21750 | 21700 | 117 |
| 249 | 20230718 | 144300 | 1589943350 | 21650 | 21750 | 21750 | 21650 | 41 |
| 250 | 20230718 | 144200 | 1589054350 | 21700 | 21700 | 21700 | 21700 | 221 |
| 251 | 20230718 | 144100 | 1584258650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 252 | 20230718 | 144000 | 1584258650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 253 | 20230718 | 143900 | 1584258650 | 21750 | 21750 | 21750 | 21750 | 2 |
| 254 | 20230718 | 143800 | 1584215150 | 21750 | 21700 | 21750 | 21650 | 249 |
| 255 | 20230718 | 143700 | 1578823500 | 21650 | 21700 | 21700 | 21650 | 33 |
| 256 | 20230718 | 143600 | 1578108700 | 21700 | 21750 | 21750 | 21700 | 58 |
| 257 | 20230718 | 143500 | 1576850050 | 21650 | 21750 | 21750 | 21650 | 86 |
| 258 | 20230718 | 143400 | 1574987750 | 21750 | 21750 | 21750 | 21750 | 1 |
| 259 | 20230718 | 143300 | 1574966000 | 21750 | 21750 | 21750 | 21750 | 5 |
| 260 | 20230718 | 143200 | 1574857250 | 21750 | 21700 | 21750 | 21700 | 23 |
| 261 | 20230718 | 143100 | 1574358100 | 21750 | 21750 | 21750 | 21700 | 12 |
| 262 | 20230718 | 143000 | 1574097600 | 21650 | 21650 | 21650 | 21650 | 12 |
| 263 | 20230718 | 142900 | 1573837800 | 21750 | 21750 | 21750 | 21750 | 2 |
| 264 | 20230718 | 142800 | 1573794300 | 21650 | 21650 | 21750 | 21650 | 61 |
| 265 | 20230718 | 142700 | 1572473550 | 21750 | 21750 | 21750 | 21750 | 21 |
| 266 | 20230718 | 142600 | 1572016800 | 21750 | 21650 | 21750 | 21650 | 540 |
| 267 | 20230718 | 142500 | 1560301250 | 21700 | 21700 | 21700 | 21700 | 511 |
| 268 | 20230718 | 142400 | 1549212550 | 21750 | 21800 | 21800 | 21700 | 597 |
| 269 | 20230718 | 142300 | 1536257500 | 21750 | 21700 | 21750 | 21700 | 6 |
| 270 | 20230718 | 142200 | 1536127050 | 21800 | 21700 | 21800 | 21700 | 9 |
| 271 | 20230718 | 142100 | 1535931650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 272 | 20230718 | 142000 | 1535931650 | 21800 | 21700 | 21800 | 21700 | 144 |
| 273 | 20230718 | 141900 | 1532806500 | 21700 | 21750 | 21800 | 21700 | 210 |
| 274 | 20230718 | 141800 | 1528241100 | 21750 | 21750 | 21750 | 21750 | 160 |
| 275 | 20230718 | 141700 | 1524761100 | 21800 | 21750 | 21800 | 21750 | 136 |
| 276 | 20230718 | 141600 | 1521803050 | 21800 | 21800 | 21800 | 21800 | 2 |
| 277 | 20230718 | 141500 | 1521759450 | 21800 | 21800 | 21800 | 21800 | 2 |
| 278 | 20230718 | 141400 | 1521715850 | 21750 | 21850 | 21850 | 21750 | 5 |
| 279 | 20230718 | 141300 | 1521606700 | 21850 | 21750 | 21850 | 21750 | 7 |
| 280 | 20230718 | 141200 | 1521454250 | 21850 | 21750 | 21850 | 21750 | 671 |
| 281 | 20230718 | 141100 | 1506859800 | 21850 | 21850 | 21850 | 21850 | 50 |
| 282 | 20230718 | 141000 | 1505767300 | 21850 | 21800 | 21850 | 21750 | 107 |
| 283 | 20230718 | 140900 | 1503436100 | 21850 | 21850 | 21850 | 21700 | 109 |
| 284 | 20230718 | 140800 | 1501060150 | 21850 | 21700 | 21850 | 21650 | 2567 |
| 285 | 20230718 | 140700 | 1445202200 | 21700 | 21700 | 21700 | 21700 | 105 |
| 286 | 20230718 | 140600 | 1442923700 | 21650 | 21650 | 21650 | 21650 | 135 |
| 287 | 20230718 | 140500 | 1440000950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 288 | 20230718 | 140400 | 1440000950 | 21700 | 21700 | 21700 | 21700 | 1 |
| 289 | 20230718 | 140300 | 1439979250 | 21650 | 21650 | 21650 | 21650 | 3 |
| 290 | 20230718 | 140200 | 1439914300 | 21650 | 21700 | 21700 | 21650 | 5 |
| 291 | 20230718 | 140100 | 1439806000 | 21650 | 21700 | 21700 | 21650 | 88 |
| 292 | 20230718 | 140000 | 1437896650 | 21700 | 21700 | 21700 | 21700 | 1 |
| 293 | 20230718 | 135900 | 1437874950 | 21650 | 21650 | 21650 | 21650 | 90 |
| 294 | 20230718 | 135800 | 1435926450 | 21650 | 21650 | 21650 | 21650 | 174 |
| 295 | 20230718 | 135700 | 1432159350 | 21650 | 21650 | 21650 | 21650 | 147 |
| 296 | 20230718 | 135600 | 1428976800 | 21600 | 21600 | 21650 | 21600 | 153 |
| 297 | 20230718 | 135500 | 1425671950 | 21650 | 21650 | 21650 | 21650 | 130 |
| 298 | 20230718 | 135400 | 1422857450 | 21650 | 21650 | 21650 | 21650 | 30 |
| 299 | 20230718 | 135300 | 1422207950 | 21700 | 21650 | 21700 | 21550 | 449 |
| 300 | 20230718 | 135200 | 1412517700 | 21750 | 21600 | 21750 | 21600 | 341 |
| 301 | 20230718 | 135100 | 1405135500 | 21600 | 21600 | 21650 | 21600 | 52 |
| 302 | 20230718 | 135000 | 1404012250 | 21600 | 21600 | 21600 | 21600 | 26 |
| 303 | 20230718 | 134900 | 1403450650 | 21650 | 21650 | 21650 | 21600 | 98 |
| 304 | 20230718 | 134800 | 1401333500 | 21600 | 21650 | 21650 | 21600 | 71 |
| 305 | 20230718 | 134700 | 1399799700 | 21650 | 21650 | 21650 | 21650 | 1 |
| 306 | 20230718 | 134600 | 1399778050 | 21650 | 21600 | 21650 | 21550 | 212 |
| 307 | 20230718 | 134500 | 1395205150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 308 | 20230718 | 134400 | 1395205150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 309 | 20230718 | 134300 | 1395205150 | 21650 | 21650 | 21650 | 21650 | 1 |
| 310 | 20230718 | 134200 | 1395183500 | 21650 | 21600 | 21650 | 21600 | 264 |
| 311 | 20230718 | 134100 | 1389481050 | 21600 | 21600 | 21600 | 21600 | 323 |
| 312 | 20230718 | 134000 | 1382504250 | 21550 | 21550 | 21550 | 21550 | 10 |
| 313 | 20230718 | 133900 | 1382288750 | 21600 | 21600 | 21600 | 21600 | 31 |
| 314 | 20230718 | 133800 | 1381619150 | 21600 | 21600 | 21600 | 21600 | 1676 |
| 315 | 20230718 | 133700 | 1345417550 | 21650 | 21650 | 21650 | 21650 | 0 |
| 316 | 20230718 | 133600 | 1345417550 | 21650 | 21700 | 21700 | 21600 | 13 |
| 317 | 20230718 | 133500 | 1345136100 | 21600 | 21600 | 21600 | 21600 | 100 |
| 318 | 20230718 | 133400 | 1342976100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 319 | 20230718 | 133300 | 1342976100 | 21750 | 21750 | 21750 | 21750 | 0 |
| 320 | 20230718 | 133200 | 1342976100 | 21750 | 21750 | 21750 | 21750 | 1 |
| 321 | 20230718 | 133100 | 1342954350 | 21600 | 21600 | 21600 | 21600 | 15 |
| 322 | 20230718 | 133000 | 1342630350 | 21750 | 21600 | 21750 | 21600 | 13 |
| 323 | 20230718 | 132900 | 1342347900 | 21750 | 21750 | 21750 | 21750 | 1 |
| 324 | 20230718 | 132800 | 1342326150 | 21600 | 21600 | 21750 | 21600 | 31 |
| 325 | 20230718 | 132700 | 1341656400 | 21750 | 21750 | 21750 | 21750 | 23 |
| 326 | 20230718 | 132600 | 1341156150 | 21750 | 21750 | 21750 | 21750 | 0 |
| 327 | 20230718 | 132500 | 1341156150 | 21750 | 21750 | 21750 | 21750 | 2 |
| 328 | 20230718 | 132400 | 1341112650 | 21600 | 21750 | 21750 | 21600 | 207 |
| 329 | 20230718 | 132300 | 1336622550 | 21750 | 21600 | 21750 | 21600 | 96 |
| 330 | 20230718 | 132200 | 1334545100 | 21600 | 21650 | 21650 | 21600 | 100 |
| 331 | 20230718 | 132100 | 1332382600 | 21700 | 21600 | 21700 | 21600 | 151 |
| 332 | 20230718 | 132000 | 1329110900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 333 | 20230718 | 131900 | 1329110900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 334 | 20230718 | 131800 | 1329110900 | 21700 | 21700 | 21700 | 21700 | 0 |
| 335 | 20230718 | 131700 | 1329110900 | 21700 | 21700 | 21700 | 21700 | 223 |
| 336 | 20230718 | 131600 | 1324271800 | 21700 | 21700 | 21700 | 21700 | 1 |
| 337 | 20230718 | 131500 | 1324250100 | 21600 | 21650 | 21700 | 21600 | 91 |
| 338 | 20230718 | 131400 | 1322282300 | 21650 | 21650 | 21650 | 21650 | 21 |
| 339 | 20230718 | 131300 | 1321827650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 340 | 20230718 | 131200 | 1321827650 | 21700 | 21700 | 21700 | 21650 | 1726 |
| 341 | 20230718 | 131100 | 1284458950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 342 | 20230718 | 131000 | 1284458950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 343 | 20230718 | 130900 | 1284458950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 344 | 20230718 | 130800 | 1284458950 | 21700 | 21700 | 21700 | 21700 | 69 |
| 345 | 20230718 | 130700 | 1282961650 | 21700 | 21700 | 21700 | 21650 | 252 |
| 346 | 20230718 | 130600 | 1277505750 | 21650 | 21650 | 21650 | 21650 | 242 |
| 347 | 20230718 | 130500 | 1272266450 | 21650 | 21650 | 21650 | 21650 | 5 |
| 348 | 20230718 | 130400 | 1272158200 | 21650 | 21650 | 21650 | 21650 | 236 |
| 349 | 20230718 | 130300 | 1267048800 | 21700 | 21650 | 21700 | 21650 | 20 |
| 350 | 20230718 | 130200 | 1266615200 | 21650 | 21650 | 21650 | 21650 | 5 |
| 351 | 20230718 | 130100 | 1266506950 | 21650 | 21650 | 21650 | 21650 | 22 |
| 352 | 20230718 | 130000 | 1266030650 | 21700 | 21700 | 21700 | 21700 | 10 |
| 353 | 20230718 | 125900 | 1265813650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 354 | 20230718 | 125800 | 1265813650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 355 | 20230718 | 125700 | 1265813650 | 21750 | 21650 | 21750 | 21650 | 48 |
| 356 | 20230718 | 125600 | 1264774350 | 21750 | 21750 | 21750 | 21750 | 0 |
| 357 | 20230718 | 125500 | 1264774350 | 21750 | 21750 | 21750 | 21750 | 1 |
| 358 | 20230718 | 125400 | 1264752600 | 21650 | 21700 | 21700 | 21650 | 262 |
| 359 | 20230718 | 125300 | 1259078650 | 21700 | 21700 | 21700 | 21700 | 188 |
| 360 | 20230718 | 125200 | 1254999050 | 21700 | 21700 | 21700 | 21700 | 1 |
| 361 | 20230718 | 125100 | 1254977350 | 21700 | 21700 | 21700 | 21700 | 1 |
| 362 | 20230718 | 125000 | 1254955650 | 21700 | 21700 | 21700 | 21700 | 12 |
| 363 | 20230718 | 124900 | 1254695250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 364 | 20230718 | 124800 | 1254695250 | 21750 | 21700 | 21750 | 21650 | 317 |
| 365 | 20230718 | 124700 | 1247816800 | 21700 | 21700 | 21700 | 21650 | 6 |
| 366 | 20230718 | 124600 | 1247686800 | 21650 | 21700 | 21700 | 21650 | 197 |
| 367 | 20230718 | 124500 | 1243411950 | 21700 | 21700 | 21700 | 21650 | 1432 |
| 368 | 20230718 | 124400 | 1212350700 | 21650 | 21650 | 21650 | 21650 | 11 |
| 369 | 20230718 | 124300 | 1212112550 | 21650 | 21650 | 21650 | 21650 | 2 |
| 370 | 20230718 | 124200 | 1212069250 | 21650 | 21650 | 21650 | 21650 | 41 |
| 371 | 20230718 | 124100 | 1211181600 | 21700 | 21700 | 21700 | 21700 | 0 |
| 372 | 20230718 | 124000 | 1211181600 | 21700 | 21700 | 21700 | 21700 | 5 |
| 373 | 20230718 | 123900 | 1211073100 | 21700 | 21650 | 21700 | 21650 | 418 |
| 374 | 20230718 | 123800 | 1202003500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 375 | 20230718 | 123700 | 1202003500 | 21650 | 21650 | 21650 | 21650 | 1 |
| 376 | 20230718 | 123600 | 1201981850 | 21650 | 21650 | 21650 | 21650 | 50 |
| 377 | 20230718 | 123500 | 1200899350 | 21650 | 21650 | 21650 | 21650 | 2 |
| 378 | 20230718 | 123400 | 1200856050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 379 | 20230718 | 123300 | 1200856050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 380 | 20230718 | 123200 | 1200856050 | 21700 | 21700 | 21700 | 21700 | 0 |
| 381 | 20230718 | 123100 | 1200856050 | 21700 | 21650 | 21700 | 21650 | 152 |
| 382 | 20230718 | 123000 | 1197565200 | 21650 | 21650 | 21700 | 21650 | 14 |
| 383 | 20230718 | 122900 | 1197262050 | 21700 | 21700 | 21700 | 21650 | 106 |
| 384 | 20230718 | 122800 | 1194962100 | 21700 | 21650 | 21700 | 21650 | 465 |
| 385 | 20230718 | 122700 | 1184894800 | 21650 | 21650 | 21700 | 21650 | 261 |
| 386 | 20230718 | 122600 | 1179244100 | 21700 | 21700 | 21700 | 21700 | 2 |
| 387 | 20230718 | 122500 | 1179200700 | 21650 | 21700 | 21700 | 21650 | 31 |
| 388 | 20230718 | 122400 | 1178529500 | 21650 | 21650 | 21650 | 21650 | 11 |
| 389 | 20230718 | 122300 | 1178291350 | 21700 | 21700 | 21700 | 21700 | 50 |
| 390 | 20230718 | 122200 | 1177206350 | 21700 | 21650 | 21700 | 21650 | 110 |
| 391 | 20230718 | 122100 | 1174824800 | 21700 | 21700 | 21700 | 21700 | 1 |
| 392 | 20230718 | 122000 | 1174803100 | 21700 | 21700 | 21700 | 21700 | 133 |
| 393 | 20230718 | 121900 | 1171917000 | 21750 | 21700 | 21750 | 21700 | 120 |
| 394 | 20230718 | 121800 | 1169312950 | 21700 | 21700 | 21700 | 21700 | 1 |
| 395 | 20230718 | 121700 | 1169291250 | 21650 | 21650 | 21650 | 21650 | 199 |
| 396 | 20230718 | 121600 | 1164982900 | 21750 | 21700 | 21750 | 21700 | 770 |
| 397 | 20230718 | 121500 | 1148273800 | 21750 | 21750 | 21750 | 21700 | 12 |
| 398 | 20230718 | 121400 | 1148013300 | 21750 | 21700 | 21750 | 21700 | 13 |
| 399 | 20230718 | 121300 | 1147731100 | 21700 | 21750 | 21750 | 21700 | 55 |
| 400 | 20230718 | 121200 | 1146535350 | 21800 | 21800 | 21800 | 21800 | 0 |
| 401 | 20230718 | 121100 | 1146535350 | 21800 | 21800 | 21800 | 21800 | 9 |
| 402 | 20230718 | 121000 | 1146339150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 403 | 20230718 | 120900 | 1146339150 | 21800 | 21800 | 21800 | 21800 | 0 |
| 404 | 20230718 | 120800 | 1146339150 | 21800 | 21800 | 21800 | 21800 | 3 |
| 405 | 20230718 | 120700 | 1146273750 | 21800 | 21750 | 21800 | 21700 | 207 |
| 406 | 20230718 | 120600 | 1141781550 | 21800 | 21800 | 21800 | 21750 | 50 |
| 407 | 20230718 | 120500 | 1140693900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 408 | 20230718 | 120400 | 1140693900 | 21800 | 21800 | 21800 | 21800 | 30 |
| 409 | 20230718 | 120300 | 1140039900 | 21800 | 21750 | 21800 | 21700 | 201 |
| 410 | 20230718 | 120200 | 1135675400 | 21800 | 21800 | 21800 | 21800 | 0 |
| 411 | 20230718 | 120100 | 1135675400 | 21800 | 21750 | 21800 | 21750 | 47 |
| 412 | 20230718 | 120000 | 1134653100 | 21800 | 21750 | 21800 | 21750 | 8 |
| 413 | 20230718 | 115900 | 1134479050 | 21800 | 21800 | 21800 | 21800 | 6 |
| 414 | 20230718 | 115800 | 1134348250 | 21800 | 21800 | 21800 | 21750 | 8 |
| 415 | 20230718 | 115700 | 1134174150 | 21750 | 21800 | 21800 | 21750 | 239 |
| 416 | 20230718 | 115600 | 1128975850 | 21800 | 21750 | 21800 | 21750 | 8 |
| 417 | 20230718 | 115500 | 1128801800 | 21800 | 21750 | 21800 | 21750 | 8 |
| 418 | 20230718 | 115400 | 1128627750 | 21800 | 21750 | 21800 | 21750 | 16 |
| 419 | 20230718 | 115300 | 1128279650 | 21800 | 21800 | 21800 | 21750 | 403 |
| 420 | 20230718 | 115200 | 1119513250 | 21750 | 21800 | 21800 | 21750 | 8 |
| 421 | 20230718 | 115100 | 1119339200 | 21800 | 21750 | 21800 | 21750 | 7 |
| 422 | 20230718 | 115000 | 1119186900 | 21800 | 21750 | 21800 | 21750 | 76 |
| 423 | 20230718 | 114900 | 1117533850 | 21800 | 21700 | 21800 | 21700 | 8 |
| 424 | 20230718 | 114800 | 1117360150 | 21800 | 21700 | 21800 | 21700 | 8 |
| 425 | 20230718 | 114700 | 1117186450 | 21800 | 21800 | 21800 | 21800 | 1 |
| 426 | 20230718 | 114600 | 1117164650 | 21700 | 21700 | 21700 | 21700 | 107 |
| 427 | 20230718 | 114500 | 1114842750 | 21800 | 21800 | 21800 | 21700 | 12 |
| 428 | 20230718 | 114400 | 1114581900 | 21800 | 21700 | 21800 | 21700 | 52 |
| 429 | 20230718 | 114300 | 1113453400 | 21800 | 21700 | 21800 | 21700 | 103 |
| 430 | 20230718 | 114200 | 1111213300 | 21750 | 21750 | 21750 | 21750 | 17 |
| 431 | 20230718 | 114100 | 1110843550 | 21750 | 21700 | 21800 | 21700 | 103 |
| 432 | 20230718 | 114000 | 1108608250 | 21700 | 21750 | 21800 | 21700 | 118 |
| 433 | 20230718 | 113900 | 1106046350 | 21800 | 21800 | 21800 | 21750 | 8 |
| 434 | 20230718 | 113800 | 1105872250 | 21750 | 21750 | 21750 | 21750 | 7 |
| 435 | 20230718 | 113700 | 1105720000 | 21800 | 21750 | 21800 | 21750 | 7 |
| 436 | 20230718 | 113600 | 1105567700 | 21800 | 21750 | 21800 | 21750 | 62 |
| 437 | 20230718 | 113500 | 1104219100 | 21800 | 21800 | 21800 | 21800 | 2 |
| 438 | 20230718 | 113400 | 1104175500 | 21750 | 21750 | 21750 | 21750 | 264 |
| 439 | 20230718 | 113300 | 1098433500 | 21750 | 21800 | 21800 | 21750 | 138 |
| 440 | 20230718 | 113200 | 1095426950 | 21800 | 21750 | 21800 | 21700 | 163 |
| 441 | 20230718 | 113100 | 1091886500 | 21750 | 21750 | 21750 | 21700 | 158 |
| 442 | 20230718 | 113000 | 1088450300 | 21800 | 21700 | 21800 | 21700 | 339 |
| 443 | 20230718 | 112900 | 1081075800 | 21750 | 21800 | 21800 | 21750 | 101 |
| 444 | 20230718 | 112800 | 1078879000 | 21700 | 21700 | 21700 | 21700 | 62 |
| 445 | 20230718 | 112700 | 1077533600 | 21800 | 21700 | 21800 | 21700 | 614 |
| 446 | 20230718 | 112600 | 1064179350 | 21700 | 21750 | 21750 | 21700 | 221 |
| 447 | 20230718 | 112500 | 1059382950 | 21700 | 21700 | 21750 | 21700 | 458 |
| 448 | 20230718 | 112400 | 1049439350 | 21750 | 21700 | 21750 | 21700 | 8 |
| 449 | 20230718 | 112300 | 1049265700 | 21750 | 21700 | 21750 | 21700 | 330 |
| 450 | 20230718 | 112200 | 1042103500 | 21650 | 21650 | 21700 | 21650 | 769 |
| 451 | 20230718 | 112100 | 1025447050 | 21650 | 21650 | 21650 | 21650 | 12 |
| 452 | 20230718 | 112000 | 1025187250 | 21650 | 21650 | 21650 | 21650 | 7 |
| 453 | 20230718 | 111900 | 1025035700 | 21700 | 21700 | 21700 | 21650 | 18 |
| 454 | 20230718 | 111800 | 1024645900 | 21650 | 21650 | 21650 | 21650 | 7 |
| 455 | 20230718 | 111700 | 1024494350 | 21700 | 21650 | 21700 | 21650 | 3 |
| 456 | 20230718 | 111600 | 1024429350 | 21650 | 21650 | 21700 | 21650 | 292 |
| 457 | 20230718 | 111500 | 1018107500 | 21650 | 21700 | 21700 | 21650 | 21 |
| 458 | 20230718 | 111400 | 1017652150 | 21700 | 21650 | 21700 | 21650 | 25 |
| 459 | 20230718 | 111300 | 1017110000 | 21650 | 21650 | 21700 | 21650 | 107 |
| 460 | 20230718 | 111200 | 1014793400 | 21650 | 21650 | 21650 | 21650 | 134 |
| 461 | 20230718 | 111100 | 1011892300 | 21700 | 21700 | 21700 | 21700 | 1 |
| 462 | 20230718 | 111000 | 1011870600 | 21650 | 21700 | 21700 | 21650 | 7 |
| 463 | 20230718 | 110900 | 1011719000 | 21700 | 21650 | 21700 | 21650 | 1008 |
| 464 | 20230718 | 110800 | 989895750 | 21650 | 21650 | 21650 | 21650 | 47 |
| 465 | 20230718 | 110700 | 988878200 | 21700 | 21650 | 21700 | 21650 | 87 |
| 466 | 20230718 | 110600 | 986992100 | 21700 | 21650 | 21700 | 21650 | 703 |
| 467 | 20230718 | 110500 | 971772000 | 21700 | 21650 | 21700 | 21650 | 141 |
| 468 | 20230718 | 110400 | 968719250 | 21650 | 21700 | 21700 | 21650 | 222 |
| 469 | 20230718 | 110300 | 963912800 | 21650 | 21700 | 21700 | 21650 | 417 |
| 470 | 20230718 | 110200 | 954884650 | 21700 | 21650 | 21700 | 21650 | 7 |
| 471 | 20230718 | 110100 | 954733050 | 21650 | 21650 | 21700 | 21650 | 158 |
| 472 | 20230718 | 110000 | 951312300 | 21700 | 21650 | 21700 | 21650 | 26 |
| 473 | 20230718 | 105900 | 950749300 | 21700 | 21700 | 21700 | 21650 | 32 |
| 474 | 20230718 | 105800 | 950056400 | 21650 | 21700 | 21700 | 21650 | 7 |
| 475 | 20230718 | 105700 | 949904800 | 21650 | 21650 | 21700 | 21650 | 249 |
| 476 | 20230718 | 105600 | 944513850 | 21650 | 21650 | 21700 | 21650 | 104 |
| 477 | 20230718 | 105500 | 942260000 | 21700 | 21650 | 21700 | 21650 | 8 |
| 478 | 20230718 | 105400 | 942086750 | 21700 | 21650 | 21700 | 21650 | 8 |
| 479 | 20230718 | 105300 | 941913500 | 21700 | 21700 | 21700 | 21700 | 6 |
| 480 | 20230718 | 105200 | 941783300 | 21700 | 21700 | 21700 | 21650 | 8 |
| 481 | 20230718 | 105100 | 941610000 | 21650 | 21700 | 21700 | 21650 | 805 |
| 482 | 20230718 | 105000 | 924181650 | 21650 | 21650 | 21700 | 21650 | 90 |
| 483 | 20230718 | 104900 | 922233100 | 21700 | 21650 | 21700 | 21650 | 183 |
| 484 | 20230718 | 104800 | 918271050 | 21750 | 21650 | 21750 | 21650 | 9 |
| 485 | 20230718 | 104700 | 918076050 | 21750 | 21750 | 21750 | 21750 | 1 |
| 486 | 20230718 | 104600 | 918054300 | 21650 | 21750 | 21750 | 21650 | 16 |
| 487 | 20230718 | 104500 | 917706900 | 21750 | 21750 | 21750 | 21650 | 9 |
| 488 | 20230718 | 104400 | 917511850 | 21650 | 21650 | 21750 | 21650 | 8 |
| 489 | 20230718 | 104300 | 917338550 | 21750 | 21650 | 21750 | 21650 | 152 |
| 490 | 20230718 | 104200 | 914040400 | 21750 | 21650 | 21750 | 21650 | 7 |
| 491 | 20230718 | 104100 | 913888750 | 21700 | 21750 | 21750 | 21700 | 980 |
| 492 | 20230718 | 104000 | 892620300 | 21700 | 21700 | 21700 | 21700 | 67 |
| 493 | 20230718 | 103900 | 891166400 | 21800 | 21700 | 21800 | 21700 | 8 |
| 494 | 20230718 | 103800 | 890992700 | 21850 | 21850 | 21850 | 21700 | 47 |
| 495 | 20230718 | 103700 | 889969650 | 21850 | 21850 | 21850 | 21700 | 9 |
| 496 | 20230718 | 103600 | 889774050 | 21700 | 21700 | 21850 | 21700 | 57 |
| 497 | 20230718 | 103500 | 888535500 | 21850 | 21700 | 21850 | 21700 | 87 |
| 498 | 20230718 | 103400 | 886646800 | 21700 | 21850 | 21850 | 21700 | 52 |
| 499 | 20230718 | 103300 | 885513150 | 21850 | 21750 | 21850 | 21750 | 11 |
| 500 | 20230718 | 103200 | 885273650 | 21850 | 21850 | 21850 | 21750 | 78 |
| 501 | 20230718 | 103100 | 883569950 | 21850 | 21850 | 21850 | 21750 | 9 |
| 502 | 20230718 | 103000 | 883374000 | 21850 | 21750 | 21850 | 21700 | 2034 |
| 503 | 20230718 | 102900 | 839094650 | 21750 | 21700 | 21750 | 21700 | 46 |
| 504 | 20230718 | 102800 | 838096350 | 21700 | 21700 | 21700 | 21650 | 13 |
| 505 | 20230718 | 102700 | 837814600 | 21700 | 21750 | 21750 | 21650 | 9 |
| 506 | 20230718 | 102600 | 837619600 | 21650 | 21650 | 21750 | 21650 | 828 |
| 507 | 20230718 | 102500 | 819691300 | 21750 | 21650 | 21750 | 21650 | 39 |
| 508 | 20230718 | 102400 | 818846850 | 21650 | 21650 | 21750 | 21650 | 218 |
| 509 | 20230718 | 102300 | 814127050 | 21750 | 21750 | 21750 | 21650 | 10 |
| 510 | 20230718 | 102200 | 813910250 | 21650 | 21650 | 21750 | 21650 | 27 |
| 511 | 20230718 | 102100 | 813325250 | 21750 | 21650 | 21750 | 21650 | 8 |
| 512 | 20230718 | 102000 | 813151950 | 21750 | 21650 | 21750 | 21650 | 11 |
| 513 | 20230718 | 101900 | 812913700 | 21750 | 21650 | 21750 | 21600 | 9 |
| 514 | 20230718 | 101800 | 812718800 | 21750 | 21650 | 21750 | 21650 | 13 |
| 515 | 20230718 | 101700 | 812436650 | 21750 | 21750 | 21750 | 21750 | 0 |
| 516 | 20230718 | 101600 | 812436650 | 21750 | 21650 | 21750 | 21650 | 97 |
| 517 | 20230718 | 101500 | 810336250 | 21650 | 21650 | 21650 | 21650 | 101 |
| 518 | 20230718 | 101400 | 808149600 | 21800 | 21800 | 21800 | 21700 | 440 |
| 519 | 20230718 | 101300 | 798596500 | 21800 | 21700 | 21800 | 21700 | 34 |
| 520 | 20230718 | 101200 | 797856200 | 21800 | 21700 | 21800 | 21700 | 48 |
| 521 | 20230718 | 101100 | 796812400 | 21800 | 21700 | 21800 | 21700 | 101 |
| 522 | 20230718 | 101000 | 794620600 | 21800 | 21600 | 21800 | 21600 | 29 |
| 523 | 20230718 | 100900 | 793991750 | 21750 | 21650 | 21750 | 21600 | 206 |
| 524 | 20230718 | 100800 | 789522800 | 21700 | 21600 | 21700 | 21600 | 20 |
| 525 | 20230718 | 100700 | 789090700 | 21600 | 21700 | 21700 | 21600 | 11 |
| 526 | 20230718 | 100600 | 788852800 | 21700 | 21550 | 21750 | 21550 | 277 |
| 527 | 20230718 | 100500 | 782855900 | 21700 | 21550 | 21700 | 21550 | 2266 |
| 528 | 20230718 | 100400 | 733824650 | 21600 | 21550 | 21600 | 21550 | 213 |
| 529 | 20230718 | 100300 | 729234400 | 21550 | 21600 | 21600 | 21550 | 394 |
| 530 | 20230718 | 100200 | 720743600 | 21550 | 21600 | 21600 | 21550 | 707 |
| 531 | 20230718 | 100100 | 705498550 | 21650 | 21650 | 21650 | 21600 | 446 |
| 532 | 20230718 | 100000 | 695864750 | 21600 | 21600 | 21700 | 21600 | 13 |
| 533 | 20230718 | 095900 | 695583600 | 21700 | 21650 | 21700 | 21600 | 522 |
| 534 | 20230718 | 095800 | 684290250 | 21600 | 21600 | 21650 | 21600 | 656 |
| 535 | 20230718 | 095700 | 670120600 | 21650 | 21600 | 21650 | 21600 | 284 |
| 536 | 20230718 | 095600 | 663986100 | 21650 | 21700 | 21700 | 21600 | 312 |
| 537 | 20230718 | 095500 | 657246500 | 21600 | 21650 | 21700 | 21600 | 131 |
| 538 | 20230718 | 095400 | 654412700 | 21600 | 21650 | 21700 | 21600 | 310 |
| 539 | 20230718 | 095300 | 647703800 | 21700 | 21700 | 21700 | 21650 | 86 |
| 540 | 20230718 | 095200 | 645841200 | 21700 | 21700 | 21700 | 21650 | 6577 |
| 541 | 20230718 | 095100 | 503193150 | 21750 | 21750 | 21750 | 21700 | 314 |
| 542 | 20230718 | 095000 | 496376550 | 21750 | 21700 | 21750 | 21700 | 196 |
| 543 | 20230718 | 094900 | 492122600 | 21700 | 21750 | 21750 | 21700 | 347 |
| 544 | 20230718 | 094800 | 484582750 | 21750 | 21750 | 21800 | 21750 | 63 |
| 545 | 20230718 | 094700 | 483210650 | 21800 | 21750 | 21800 | 21750 | 641 |
| 546 | 20230718 | 094600 | 469268850 | 21750 | 21750 | 21800 | 21750 | 1640 |
| 547 | 20230718 | 094500 | 433598200 | 21750 | 21750 | 21750 | 21750 | 43 |
| 548 | 20230718 | 094400 | 432662950 | 21750 | 21800 | 21800 | 21750 | 41 |
| 549 | 20230718 | 094300 | 431770050 | 21750 | 21800 | 21850 | 21750 | 217 |
| 550 | 20230718 | 094200 | 427049650 | 21800 | 21750 | 21850 | 21750 | 210 |
| 551 | 20230718 | 094100 | 422481900 | 21850 | 21800 | 21900 | 21800 | 455 |
| 552 | 20230718 | 094000 | 412562400 | 21850 | 21900 | 21900 | 21800 | 212 |
| 553 | 20230718 | 093900 | 407934950 | 21900 | 21900 | 21900 | 21850 | 77 |
| 554 | 20230718 | 093800 | 406251900 | 21900 | 21850 | 21900 | 21800 | 182 |
| 555 | 20230718 | 093700 | 402268500 | 21800 | 21800 | 21850 | 21800 | 347 |
| 556 | 20230718 | 093600 | 394688100 | 21850 | 21800 | 21850 | 21800 | 446 |
| 557 | 20230718 | 093500 | 384965200 | 21850 | 21900 | 21900 | 21800 | 447 |
| 558 | 20230718 | 093400 | 375205750 | 21850 | 21900 | 21900 | 21850 | 156 |
| 559 | 20230718 | 093300 | 371789650 | 21900 | 21950 | 21950 | 21900 | 1014 |
| 560 | 20230718 | 093200 | 349582700 | 21950 | 21900 | 22000 | 21900 | 192 |
| 561 | 20230718 | 093100 | 345365700 | 22000 | 21900 | 22000 | 21900 | 7 |
| 562 | 20230718 | 093000 | 345212300 | 22000 | 21850 | 22000 | 21850 | 34 |
| 563 | 20230718 | 092900 | 344467850 | 21900 | 22000 | 22000 | 21900 | 255 |
| 564 | 20230718 | 092800 | 338865350 | 22000 | 22000 | 22000 | 21900 | 1406 |
| 565 | 20230718 | 092700 | 308003650 | 22000 | 21950 | 22000 | 21950 | 108 |
| 566 | 20230718 | 092600 | 305633000 | 22000 | 22000 | 22000 | 22000 | 143 |
| 567 | 20230718 | 092500 | 302487000 | 22000 | 22050 | 22050 | 22000 | 168 |
| 568 | 20230718 | 092400 | 298787950 | 22050 | 21950 | 22050 | 21950 | 49 |
| 569 | 20230718 | 092300 | 297709300 | 22050 | 22000 | 22050 | 22000 | 79 |
| 570 | 20230718 | 092200 | 295971250 | 22000 | 22050 | 22050 | 22000 | 79 |
| 571 | 20230718 | 092100 | 294232550 | 22050 | 22000 | 22050 | 21950 | 818 |
| 572 | 20230718 | 092000 | 276236700 | 22000 | 22000 | 22050 | 22000 | 32 |
| 573 | 20230718 | 091900 | 275532450 | 22000 | 22000 | 22050 | 22000 | 233 |
| 574 | 20230718 | 091800 | 270406350 | 22050 | 22000 | 22050 | 22000 | 171 |
| 575 | 20230718 | 091700 | 266637150 | 22050 | 22100 | 22150 | 22000 | 482 |
| 576 | 20230718 | 091600 | 256013150 | 22100 | 22000 | 22100 | 22000 | 719 |
| 577 | 20230718 | 091500 | 240161250 | 22050 | 22050 | 22050 | 22000 | 198 |
| 578 | 20230718 | 091400 | 235795700 | 22050 | 22050 | 22050 | 21950 | 606 |
| 579 | 20230718 | 091300 | 222467750 | 22050 | 21950 | 22100 | 21950 | 165 |
| 580 | 20230718 | 091200 | 218832100 | 22050 | 21950 | 22100 | 21950 | 119 |
| 581 | 20230718 | 091100 | 216204300 | 22100 | 21900 | 22150 | 21900 | 260 |
| 582 | 20230718 | 091000 | 210474700 | 21900 | 21750 | 21900 | 21750 | 380 |
| 583 | 20230718 | 090900 | 202189700 | 21800 | 21800 | 21800 | 21700 | 271 |
| 584 | 20230718 | 090800 | 196306700 | 21800 | 21750 | 21800 | 21750 | 337 |
| 585 | 20230718 | 090700 | 188974750 | 21800 | 21800 | 21800 | 21750 | 156 |
| 586 | 20230718 | 090600 | 185579550 | 21800 | 21700 | 21800 | 21650 | 74 |
| 587 | 20230718 | 090500 | 183973200 | 21700 | 21700 | 21700 | 21650 | 540 |
| 588 | 20230718 | 090400 | 172281050 | 21800 | 21800 | 21800 | 21700 | 1931 |
| 589 | 20230718 | 090300 | 130343000 | 21800 | 21800 | 21800 | 21750 | 241 |
| 590 | 20230718 | 090200 | 125096300 | 21850 | 21950 | 21950 | 21750 | 4575 |
| 591 | 20230718 | 090100 | 24939900 | 22100 | 21950 | 22150 | 21950 | 109 |
| 592 | 20230718 | 090000 | 22541450 | 21950 | 21900 | 22200 | 21900 | 1029 |