35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 192000 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 95242 |
| 3 | 20230718 | 191900 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 4 | 20230718 | 191800 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 5 | 20230718 | 191700 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 6 | 20230718 | 191600 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 7 | 20230718 | 191500 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 8 | 20230718 | 191400 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 9 | 20230718 | 191300 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 10 | 20230718 | 191200 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 11 | 20230718 | 191100 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 12 | 20230718 | 191000 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 13 | 20230718 | 190900 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 14 | 20230718 | 190800 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 15 | 20230718 | 190700 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 16 | 20230718 | 190600 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 17 | 20230718 | 190500 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 18 | 20230718 | 190400 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 19 | 20230718 | 190300 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 20 | 20230718 | 190200 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 21 | 20230718 | 190100 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 22 | 20230718 | 190000 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 23 | 20230718 | 185900 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 24 | 20230718 | 185800 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 25 | 20230718 | 185700 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 26 | 20230718 | 185600 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 27 | 20230718 | 185500 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 28 | 20230718 | 185400 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 29 | 20230718 | 185300 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 30 | 20230718 | 185200 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 31 | 20230718 | 185100 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 32 | 20230718 | 185000 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 95242 |
| 33 | 20230718 | 184900 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 34 | 20230718 | 184800 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 35 | 20230718 | 184700 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 36 | 20230718 | 184600 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 37 | 20230718 | 184500 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 38 | 20230718 | 184400 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 39 | 20230718 | 184300 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 40 | 20230718 | 184200 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 41 | 20230718 | 184100 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 42 | 20230718 | 184000 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 43 | 20230718 | 183900 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 44 | 20230718 | 183800 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 45 | 20230718 | 183700 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 46 | 20230718 | 183600 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 47 | 20230718 | 183500 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 48 | 20230718 | 183400 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 49 | 20230718 | 183300 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 50 | 20230718 | 183200 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 51 | 20230718 | 183100 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 52 | 20230718 | 183000 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 53 | 20230718 | 182900 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 54 | 20230718 | 182800 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 55 | 20230718 | 182700 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 56 | 20230718 | 182600 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 57 | 20230718 | 182500 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 58 | 20230718 | 182400 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 59 | 20230718 | 182300 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 60 | 20230718 | 182200 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 61 | 20230718 | 182100 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 62 | 20230718 | 182000 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 95242 |
| 63 | 20230718 | 181900 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 64 | 20230718 | 181800 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 65 | 20230718 | 181700 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 66 | 20230718 | 181600 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 67 | 20230718 | 181500 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 68 | 20230718 | 181400 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 69 | 20230718 | 181300 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 70 | 20230718 | 181200 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 71 | 20230718 | 181100 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 72 | 20230718 | 181000 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 73 | 20230718 | 180900 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 74 | 20230718 | 180800 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 75 | 20230718 | 180700 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 76 | 20230718 | 180600 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 77 | 20230718 | 180500 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 78 | 20230718 | 180400 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 79 | 20230718 | 180300 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 80 | 20230718 | 180200 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 81 | 20230718 | 180100 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 82 | 20230718 | 180000 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 83 | 20230718 | 175900 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 84 | 20230718 | 175800 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 85 | 20230718 | 175700 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 86 | 20230718 | 175600 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 87 | 20230718 | 175500 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 88 | 20230718 | 175400 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 89 | 20230718 | 175300 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 90 | 20230718 | 175200 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 91 | 20230718 | 175100 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 92 | 20230718 | 175000 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 95242 |
| 93 | 20230718 | 174900 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 94 | 20230718 | 174800 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 95 | 20230718 | 174700 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 96 | 20230718 | 174600 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 97 | 20230718 | 174500 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 98 | 20230718 | 174400 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 99 | 20230718 | 174300 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 100 | 20230718 | 174200 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 101 | 20230718 | 174100 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 102 | 20230718 | 174000 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 103 | 20230718 | 173900 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 104 | 20230718 | 173800 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 105 | 20230718 | 173700 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 106 | 20230718 | 173600 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 107 | 20230718 | 173500 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 108 | 20230718 | 173400 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 109 | 20230718 | 173300 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 110 | 20230718 | 173200 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 111 | 20230718 | 173100 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 112 | 20230718 | 173000 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 113 | 20230718 | 172900 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 114 | 20230718 | 172800 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 115 | 20230718 | 172700 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 116 | 20230718 | 172600 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 117 | 20230718 | 172500 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 118 | 20230718 | 172400 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 119 | 20230718 | 172300 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 120 | 20230718 | 172200 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 121 | 20230718 | 172100 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 122 | 20230718 | 172000 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 95242 |
| 123 | 20230718 | 171900 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 124 | 20230718 | 171800 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 125 | 20230718 | 171700 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 126 | 20230718 | 171600 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 127 | 20230718 | 171500 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 128 | 20230718 | 171400 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 129 | 20230718 | 171300 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 130 | 20230718 | 171200 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 131 | 20230718 | 171100 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 132 | 20230718 | 171000 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 133 | 20230718 | 170900 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 134 | 20230718 | 170800 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 135 | 20230718 | 170700 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 136 | 20230718 | 170600 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 137 | 20230718 | 170500 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 138 | 20230718 | 170400 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 139 | 20230718 | 170300 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 140 | 20230718 | 170200 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 141 | 20230718 | 170100 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 142 | 20230718 | 170000 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 143 | 20230718 | 165900 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 144 | 20230718 | 165800 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 145 | 20230718 | 165700 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 146 | 20230718 | 165600 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 147 | 20230718 | 165500 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 148 | 20230718 | 165400 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 149 | 20230718 | 165300 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 150 | 20230718 | 165200 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 151 | 20230718 | 165100 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 152 | 20230718 | 165000 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 95242 |
| 153 | 20230718 | 164900 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 154 | 20230718 | 164800 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 155 | 20230718 | 164700 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 156 | 20230718 | 164600 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 157 | 20230718 | 164500 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 158 | 20230718 | 164400 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 159 | 20230718 | 164300 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 160 | 20230718 | 164200 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 161 | 20230718 | 164100 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 162 | 20230718 | 164000 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 163 | 20230718 | 163900 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 164 | 20230718 | 163800 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 165 | 20230718 | 163700 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 166 | 20230718 | 163600 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 167 | 20230718 | 163500 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 168 | 20230718 | 163400 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 169 | 20230718 | 163300 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 170 | 20230718 | 163200 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 171 | 20230718 | 163100 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 172 | 20230718 | 163000 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 173 | 20230718 | 162900 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 174 | 20230718 | 162800 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 175 | 20230718 | 162700 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 176 | 20230718 | 162600 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 177 | 20230718 | 162500 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 178 | 20230718 | 162400 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 179 | 20230718 | 162300 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 180 | 20230718 | 162200 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 181 | 20230718 | 162100 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 182 | 20230718 | 162000 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 95242 |
| 183 | 20230718 | 161900 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 184 | 20230718 | 161800 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 185 | 20230718 | 161700 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 186 | 20230718 | 161600 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 187 | 20230718 | 161500 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 188 | 20230718 | 161400 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 189 | 20230718 | 161300 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 190 | 20230718 | 161200 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 191 | 20230718 | 161100 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 192 | 20230718 | 161000 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 193 | 20230718 | 160900 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 194 | 20230718 | 160800 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 195 | 20230718 | 160700 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 196 | 20230718 | 160600 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 197 | 20230718 | 160500 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 198 | 20230718 | 160400 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 199 | 20230718 | 160300 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 200 | 20230718 | 160200 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 201 | 20230718 | 160100 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 202 | 20230718 | 160000 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 203 | 20230718 | 155900 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 204 | 20230718 | 155800 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 205 | 20230718 | 155700 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 206 | 20230718 | 155600 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 207 | 20230718 | 155500 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 208 | 20230718 | 155400 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 209 | 20230718 | 155300 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 210 | 20230718 | 155200 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 211 | 20230718 | 155100 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 212 | 20230718 | 155000 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 95242 |
| 213 | 20230718 | 154900 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 214 | 20230718 | 154800 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 215 | 20230718 | 154700 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 216 | 20230718 | 154600 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 217 | 20230718 | 154500 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 218 | 20230718 | 154400 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 219 | 20230718 | 154300 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 220 | 20230718 | 154200 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 221 | 20230718 | 154100 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 222 | 20230718 | 154000 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 223 | 20230718 | 153900 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 224 | 20230718 | 153800 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 225 | 20230718 | 153700 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 226 | 20230718 | 153600 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 227 | 20230718 | 153500 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 228 | 20230718 | 153400 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 229 | 20230718 | 153300 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 230 | 20230718 | 153200 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 231 | 20230718 | 153100 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 0 |
| 232 | 20230718 | 153000 | 245809943000 | 49550 | 49550 | 49550 | 49550 | 95242 |
| 233 | 20230718 | 152900 | 241090701900 | 49550 | 49550 | 49550 | 49550 | 0 |
| 234 | 20230718 | 152800 | 241090701900 | 49550 | 49550 | 49550 | 49550 | 0 |
| 235 | 20230718 | 152700 | 241090701900 | 49550 | 49550 | 49550 | 49550 | 0 |
| 236 | 20230718 | 152600 | 241090701900 | 49550 | 49550 | 49550 | 49550 | 0 |
| 237 | 20230718 | 152500 | 241090701900 | 49550 | 49550 | 49550 | 49550 | 0 |
| 238 | 20230718 | 152400 | 241090701900 | 49550 | 49550 | 49550 | 49550 | 0 |
| 239 | 20230718 | 152300 | 241090701900 | 49550 | 49550 | 49550 | 49550 | 0 |
| 240 | 20230718 | 152200 | 241090701900 | 49550 | 49550 | 49550 | 49550 | 0 |
| 241 | 20230718 | 152100 | 241090701900 | 49550 | 49550 | 49550 | 49550 | 0 |
| 242 | 20230718 | 152000 | 241090701900 | 49550 | 49550 | 49550 | 49550 | 0 |
| 243 | 20230718 | 151900 | 241090701900 | 49550 | 49450 | 49600 | 49450 | 31709 |
| 244 | 20230718 | 151800 | 239521119250 | 49500 | 49500 | 49550 | 49450 | 15890 |
| 245 | 20230718 | 151700 | 238734733250 | 49500 | 49550 | 49550 | 49500 | 15551 |
| 246 | 20230718 | 151600 | 237964654400 | 49550 | 49550 | 49550 | 49500 | 6170 |
| 247 | 20230718 | 151500 | 237659032750 | 49550 | 49600 | 49600 | 49500 | 8909 |
| 248 | 20230718 | 151400 | 237217609300 | 49550 | 49600 | 49600 | 49550 | 5976 |
| 249 | 20230718 | 151300 | 236921429750 | 49600 | 49600 | 49600 | 49550 | 6440 |
| 250 | 20230718 | 151200 | 236602129050 | 49600 | 49600 | 49600 | 49550 | 4418 |
| 251 | 20230718 | 151100 | 236383116400 | 49550 | 49600 | 49600 | 49550 | 10020 |
| 252 | 20230718 | 151000 | 235886452300 | 49600 | 49500 | 49600 | 49500 | 9052 |
| 253 | 20230718 | 150900 | 235437899950 | 49550 | 49550 | 49550 | 49500 | 7430 |
| 254 | 20230718 | 150800 | 235069790900 | 49500 | 49550 | 49550 | 49500 | 7203 |
| 255 | 20230718 | 150700 | 234713023700 | 49550 | 49550 | 49550 | 49500 | 3028 |
| 256 | 20230718 | 150600 | 234563046500 | 49550 | 49550 | 49550 | 49500 | 6873 |
| 257 | 20230718 | 150500 | 234222694750 | 49500 | 49550 | 49550 | 49450 | 7641 |
| 258 | 20230718 | 150400 | 233844361800 | 49500 | 49550 | 49550 | 49500 | 3810 |
| 259 | 20230718 | 150300 | 233655708850 | 49500 | 49550 | 49550 | 49500 | 8207 |
| 260 | 20230718 | 150200 | 233249277450 | 49550 | 49600 | 49600 | 49500 | 9411 |
| 261 | 20230718 | 150100 | 232782786100 | 49600 | 49600 | 49600 | 49550 | 2053 |
| 262 | 20230718 | 150000 | 232681032300 | 49550 | 49500 | 49600 | 49500 | 7744 |
| 263 | 20230718 | 145900 | 232297281350 | 49500 | 49500 | 49550 | 49450 | 14235 |
| 264 | 20230718 | 145800 | 231592590350 | 49500 | 49450 | 49500 | 49450 | 6830 |
| 265 | 20230718 | 145700 | 231254786050 | 49450 | 49550 | 49600 | 49450 | 20598 |
| 266 | 20230718 | 145600 | 230234731650 | 49600 | 49650 | 49650 | 49550 | 5379 |
| 267 | 20230718 | 145500 | 229968015950 | 49600 | 49500 | 49650 | 49500 | 11296 |
| 268 | 20230718 | 145400 | 229407844200 | 49550 | 49600 | 49600 | 49500 | 10760 |
| 269 | 20230718 | 145300 | 228874663050 | 49550 | 49550 | 49600 | 49550 | 7108 |
| 270 | 20230718 | 145200 | 228522344200 | 49600 | 49600 | 49600 | 49550 | 3261 |
| 271 | 20230718 | 145100 | 228360679100 | 49600 | 49600 | 49600 | 49550 | 3893 |
| 272 | 20230718 | 145000 | 228167639200 | 49600 | 49550 | 49600 | 49550 | 6634 |
| 273 | 20230718 | 144900 | 227838677950 | 49600 | 49600 | 49600 | 49550 | 3652 |
| 274 | 20230718 | 144800 | 227657612250 | 49600 | 49600 | 49600 | 49550 | 2808 |
| 275 | 20230718 | 144700 | 227518445700 | 49550 | 49600 | 49600 | 49550 | 2863 |
| 276 | 20230718 | 144600 | 227376539600 | 49550 | 49700 | 49700 | 49550 | 11698 |
| 277 | 20230718 | 144500 | 226795984450 | 49650 | 49600 | 49700 | 49600 | 9753 |
| 278 | 20230718 | 144400 | 226311704900 | 49650 | 49600 | 49650 | 49600 | 2415 |
| 279 | 20230718 | 144300 | 226191849600 | 49650 | 49650 | 49650 | 49600 | 5582 |
| 280 | 20230718 | 144200 | 225914949250 | 49600 | 49600 | 49650 | 49600 | 4720 |
| 281 | 20230718 | 144100 | 225680796350 | 49650 | 49600 | 49650 | 49600 | 1858 |
| 282 | 20230718 | 144000 | 225588587400 | 49650 | 49650 | 49650 | 49600 | 4606 |
| 283 | 20230718 | 143900 | 225359998650 | 49650 | 49600 | 49650 | 49600 | 5401 |
| 284 | 20230718 | 143800 | 225092028250 | 49650 | 49650 | 49650 | 49600 | 4230 |
| 285 | 20230718 | 143700 | 224882159550 | 49600 | 49600 | 49650 | 49600 | 2218 |
| 286 | 20230718 | 143600 | 224772132100 | 49600 | 49700 | 49700 | 49600 | 3245 |
| 287 | 20230718 | 143500 | 224611062400 | 49700 | 49550 | 49750 | 49550 | 27615 |
| 288 | 20230718 | 143400 | 223240244950 | 49600 | 49600 | 49600 | 49500 | 4036 |
| 289 | 20230718 | 143300 | 223040237150 | 49550 | 49550 | 49600 | 49550 | 2505 |
| 290 | 20230718 | 143200 | 222916084850 | 49550 | 49550 | 49600 | 49550 | 3774 |
| 291 | 20230718 | 143100 | 222729060650 | 49550 | 49550 | 49600 | 49500 | 6471 |
| 292 | 20230718 | 143000 | 222408501500 | 49500 | 49500 | 49550 | 49500 | 3417 |
| 293 | 20230718 | 142900 | 222239338150 | 49500 | 49500 | 49550 | 49500 | 2878 |
| 294 | 20230718 | 142800 | 222096857550 | 49550 | 49500 | 49550 | 49500 | 3137 |
| 295 | 20230718 | 142700 | 221941558500 | 49500 | 49500 | 49550 | 49500 | 1943 |
| 296 | 20230718 | 142600 | 221845342750 | 49550 | 49550 | 49600 | 49500 | 11357 |
| 297 | 20230718 | 142500 | 221282629050 | 49600 | 49550 | 49600 | 49550 | 3024 |
| 298 | 20230718 | 142400 | 221132768100 | 49550 | 49550 | 49600 | 49550 | 1948 |
| 299 | 20230718 | 142300 | 221036227700 | 49600 | 49550 | 49600 | 49550 | 2276 |
| 300 | 20230718 | 142200 | 220923385150 | 49600 | 49550 | 49650 | 49550 | 4612 |
| 301 | 20230718 | 142100 | 220694641650 | 49600 | 49550 | 49650 | 49550 | 3440 |
| 302 | 20230718 | 142000 | 220524004800 | 49550 | 49550 | 49600 | 49550 | 2294 |
| 303 | 20230718 | 141900 | 220410308000 | 49550 | 49650 | 49650 | 49550 | 2376 |
| 304 | 20230718 | 141800 | 220292492450 | 49700 | 49700 | 49700 | 49600 | 3479 |
| 305 | 20230718 | 141700 | 220119669650 | 49700 | 49550 | 49750 | 49500 | 15086 |
| 306 | 20230718 | 141600 | 219370859700 | 49550 | 49500 | 49550 | 49500 | 5204 |
| 307 | 20230718 | 141500 | 219113130150 | 49550 | 49500 | 49550 | 49500 | 6616 |
| 308 | 20230718 | 141400 | 218785604650 | 49550 | 49500 | 49550 | 49500 | 12425 |
| 309 | 20230718 | 141300 | 218170498050 | 49500 | 49550 | 49550 | 49500 | 2499 |
| 310 | 20230718 | 141200 | 218046776350 | 49550 | 49550 | 49600 | 49500 | 5937 |
| 311 | 20230718 | 141100 | 217752706400 | 49550 | 49600 | 49600 | 49550 | 3703 |
| 312 | 20230718 | 141000 | 217569196300 | 49600 | 49650 | 49650 | 49550 | 2931 |
| 313 | 20230718 | 140900 | 217423813300 | 49650 | 49650 | 49700 | 49600 | 2859 |
| 314 | 20230718 | 140800 | 217281871050 | 49650 | 49650 | 49700 | 49650 | 2912 |
| 315 | 20230718 | 140700 | 217137235100 | 49700 | 49750 | 49750 | 49700 | 4953 |
| 316 | 20230718 | 140600 | 216890990750 | 49750 | 49600 | 49750 | 49550 | 12573 |
| 317 | 20230718 | 140500 | 216266686300 | 49550 | 49450 | 49550 | 49450 | 4844 |
| 318 | 20230718 | 140400 | 216026897650 | 49450 | 49550 | 49550 | 49450 | 5748 |
| 319 | 20230718 | 140300 | 215742511550 | 49550 | 49600 | 49650 | 49500 | 2948 |
| 320 | 20230718 | 140200 | 215596370650 | 49650 | 49650 | 49650 | 49600 | 2249 |
| 321 | 20230718 | 140100 | 215484792250 | 49650 | 49650 | 49700 | 49600 | 3995 |
| 322 | 20230718 | 140000 | 215286406750 | 49700 | 49750 | 49750 | 49650 | 5186 |
| 323 | 20230718 | 135900 | 215028731900 | 49750 | 49600 | 49750 | 49600 | 20087 |
| 324 | 20230718 | 135800 | 214030876150 | 49650 | 49600 | 49650 | 49550 | 9859 |
| 325 | 20230718 | 135700 | 213542069850 | 49600 | 49600 | 49600 | 49550 | 2172 |
| 326 | 20230718 | 135600 | 213434393750 | 49600 | 49600 | 49600 | 49550 | 3416 |
| 327 | 20230718 | 135500 | 213265037000 | 49550 | 49550 | 49600 | 49550 | 3594 |
| 328 | 20230718 | 135400 | 213086914150 | 49600 | 49500 | 49600 | 49450 | 13609 |
| 329 | 20230718 | 135300 | 212412786700 | 49500 | 49450 | 49500 | 49450 | 1424 |
| 330 | 20230718 | 135200 | 212342330450 | 49500 | 49450 | 49500 | 49450 | 1975 |
| 331 | 20230718 | 135100 | 212244601950 | 49450 | 49450 | 49500 | 49450 | 1746 |
| 332 | 20230718 | 135000 | 212158250400 | 49500 | 49450 | 49500 | 49450 | 1053 |
| 333 | 20230718 | 134900 | 212106150200 | 49450 | 49400 | 49500 | 49350 | 4726 |
| 334 | 20230718 | 134800 | 211872633750 | 49400 | 49350 | 49400 | 49350 | 6438 |
| 335 | 20230718 | 134700 | 211554888250 | 49350 | 49400 | 49400 | 49350 | 3263 |
| 336 | 20230718 | 134600 | 211393845550 | 49400 | 49350 | 49400 | 49350 | 1816 |
| 337 | 20230718 | 134500 | 211304191550 | 49350 | 49350 | 49400 | 49350 | 3016 |
| 338 | 20230718 | 134400 | 211155329600 | 49400 | 49400 | 49400 | 49350 | 4580 |
| 339 | 20230718 | 134300 | 210929244450 | 49400 | 49350 | 49400 | 49350 | 2489 |
| 340 | 20230718 | 134200 | 210806334000 | 49350 | 49400 | 49400 | 49350 | 1535 |
| 341 | 20230718 | 134100 | 210730556750 | 49350 | 49300 | 49400 | 49300 | 3706 |
| 342 | 20230718 | 134000 | 210547644050 | 49350 | 49300 | 49350 | 49300 | 2259 |
| 343 | 20230718 | 133900 | 210436221350 | 49300 | 49400 | 49400 | 49300 | 5599 |
| 344 | 20230718 | 133800 | 210159918800 | 49400 | 49350 | 49450 | 49350 | 2562 |
| 345 | 20230718 | 133700 | 210033438500 | 49350 | 49400 | 49400 | 49350 | 6376 |
| 346 | 20230718 | 133600 | 209718609300 | 49400 | 49500 | 49500 | 49350 | 9856 |
| 347 | 20230718 | 133500 | 209231560800 | 49450 | 49450 | 49500 | 49400 | 1001 |
| 348 | 20230718 | 133400 | 209182038900 | 49450 | 49450 | 49500 | 49400 | 4184 |
| 349 | 20230718 | 133300 | 208975148300 | 49450 | 49500 | 49500 | 49450 | 6549 |
| 350 | 20230718 | 133200 | 208651051050 | 49500 | 49550 | 49550 | 49500 | 4710 |
| 351 | 20230718 | 133100 | 208417863400 | 49500 | 49550 | 49600 | 49500 | 3909 |
| 352 | 20230718 | 133000 | 208224237050 | 49550 | 49600 | 49600 | 49500 | 5236 |
| 353 | 20230718 | 132900 | 207964766500 | 49600 | 49600 | 49650 | 49600 | 5837 |
| 354 | 20230718 | 132800 | 207675234950 | 49650 | 49650 | 49650 | 49600 | 2782 |
| 355 | 20230718 | 132700 | 207537183650 | 49650 | 49550 | 49650 | 49550 | 3406 |
| 356 | 20230718 | 132600 | 207368277550 | 49550 | 49650 | 49700 | 49550 | 6029 |
| 357 | 20230718 | 132500 | 207069151050 | 49600 | 49700 | 49750 | 49600 | 11350 |
| 358 | 20230718 | 132400 | 206505387550 | 49700 | 49650 | 49700 | 49650 | 12301 |
| 359 | 20230718 | 132300 | 205894134000 | 49650 | 49600 | 49650 | 49600 | 11888 |
| 360 | 20230718 | 132200 | 205304138450 | 49600 | 49550 | 49600 | 49550 | 4764 |
| 361 | 20230718 | 132100 | 205067948550 | 49550 | 49500 | 49600 | 49500 | 7092 |
| 362 | 20230718 | 132000 | 204716489150 | 49500 | 49550 | 49550 | 49500 | 2460 |
| 363 | 20230718 | 131900 | 204594655900 | 49550 | 49500 | 49550 | 49500 | 1608 |
| 364 | 20230718 | 131800 | 204515042150 | 49550 | 49550 | 49550 | 49500 | 2219 |
| 365 | 20230718 | 131700 | 204405158150 | 49550 | 49550 | 49600 | 49500 | 3944 |
| 366 | 20230718 | 131600 | 204209714800 | 49600 | 49500 | 49600 | 49500 | 1687 |
| 367 | 20230718 | 131500 | 204126167150 | 49500 | 49600 | 49600 | 49500 | 4750 |
| 368 | 20230718 | 131400 | 203890752200 | 49550 | 49500 | 49600 | 49500 | 8595 |
| 369 | 20230718 | 131300 | 203465205000 | 49500 | 49500 | 49500 | 49450 | 2115 |
| 370 | 20230718 | 131200 | 203360542000 | 49500 | 49500 | 49550 | 49500 | 4459 |
| 371 | 20230718 | 131100 | 203139798800 | 49500 | 49500 | 49550 | 49450 | 4032 |
| 372 | 20230718 | 131000 | 202940196450 | 49500 | 49450 | 49500 | 49450 | 2643 |
| 373 | 20230718 | 130900 | 202809369050 | 49500 | 49450 | 49500 | 49450 | 2923 |
| 374 | 20230718 | 130800 | 202664754900 | 49450 | 49500 | 49550 | 49450 | 1444 |
| 375 | 20230718 | 130700 | 202593308500 | 49450 | 49550 | 49550 | 49450 | 8120 |
| 376 | 20230718 | 130600 | 202191534650 | 49500 | 49550 | 49600 | 49450 | 6678 |
| 377 | 20230718 | 130500 | 201860875000 | 49550 | 49550 | 49600 | 49500 | 6741 |
| 378 | 20230718 | 130400 | 201526832600 | 49550 | 49550 | 49550 | 49500 | 3067 |
| 379 | 20230718 | 130300 | 201374968200 | 49550 | 49400 | 49550 | 49400 | 5179 |
| 380 | 20230718 | 130200 | 201118694150 | 49400 | 49450 | 49450 | 49400 | 1071 |
| 381 | 20230718 | 130100 | 201065757300 | 49450 | 49450 | 49450 | 49400 | 1820 |
| 382 | 20230718 | 130000 | 200975811150 | 49450 | 49450 | 49450 | 49400 | 2866 |
| 383 | 20230718 | 125900 | 200834125750 | 49450 | 49450 | 49500 | 49400 | 4795 |
| 384 | 20230718 | 125800 | 200597047650 | 49450 | 49450 | 49500 | 49450 | 2906 |
| 385 | 20230718 | 125700 | 200453305700 | 49450 | 49500 | 49500 | 49450 | 2451 |
| 386 | 20230718 | 125600 | 200332069250 | 49500 | 49450 | 49500 | 49450 | 2470 |
| 387 | 20230718 | 125500 | 200209843650 | 49450 | 49400 | 49500 | 49400 | 1798 |
| 388 | 20230718 | 125400 | 200120945700 | 49400 | 49500 | 49500 | 49350 | 4499 |
| 389 | 20230718 | 125300 | 199898545700 | 49500 | 49500 | 49500 | 49400 | 1643 |
| 390 | 20230718 | 125200 | 199817293200 | 49450 | 49300 | 49500 | 49250 | 6262 |
| 391 | 20230718 | 125100 | 199508410200 | 49350 | 49350 | 49350 | 49200 | 18453 |
| 392 | 20230718 | 125000 | 198599375300 | 49350 | 49500 | 49500 | 49350 | 3421 |
| 393 | 20230718 | 124900 | 198430355350 | 49450 | 49450 | 49550 | 49400 | 8973 |
| 394 | 20230718 | 124800 | 197986165350 | 49500 | 49600 | 49600 | 49150 | 14430 |
| 395 | 20230718 | 124700 | 197273918300 | 49600 | 49650 | 49650 | 49450 | 15459 |
| 396 | 20230718 | 124600 | 196507854350 | 49600 | 49600 | 49650 | 49600 | 3166 |
| 397 | 20230718 | 124500 | 196350778450 | 49650 | 49700 | 49750 | 49550 | 19951 |
| 398 | 20230718 | 124400 | 195359724850 | 49750 | 49650 | 49750 | 49650 | 18561 |
| 399 | 20230718 | 124300 | 194437403050 | 49650 | 49550 | 49700 | 49550 | 15189 |
| 400 | 20230718 | 124200 | 193683644650 | 49550 | 49550 | 49600 | 49500 | 7961 |
| 401 | 20230718 | 124100 | 193289293700 | 49550 | 49550 | 49650 | 49500 | 12322 |
| 402 | 20230718 | 124000 | 192678259050 | 49550 | 49350 | 49550 | 49350 | 17946 |
| 403 | 20230718 | 123900 | 191790352000 | 49350 | 49350 | 49400 | 49350 | 2838 |
| 404 | 20230718 | 123800 | 191650266350 | 49350 | 49400 | 49400 | 49350 | 755 |
| 405 | 20230718 | 123700 | 191612993050 | 49400 | 49400 | 49450 | 49300 | 2736 |
| 406 | 20230718 | 123600 | 191477931950 | 49400 | 49450 | 49450 | 49300 | 2425 |
| 407 | 20230718 | 123500 | 191358166100 | 49450 | 49400 | 49450 | 49400 | 1395 |
| 408 | 20230718 | 123400 | 191289216050 | 49400 | 49400 | 49450 | 49400 | 4161 |
| 409 | 20230718 | 123300 | 191083637200 | 49400 | 49350 | 49500 | 49350 | 5537 |
| 410 | 20230718 | 123200 | 190809997150 | 49350 | 49450 | 49450 | 49350 | 2660 |
| 411 | 20230718 | 123100 | 190678643200 | 49400 | 49400 | 49450 | 49350 | 2584 |
| 412 | 20230718 | 123000 | 190550991250 | 49400 | 49450 | 49500 | 49400 | 3250 |
| 413 | 20230718 | 122900 | 190390332800 | 49500 | 49300 | 49500 | 49300 | 6446 |
| 414 | 20230718 | 122800 | 190071834300 | 49250 | 49100 | 49300 | 49100 | 2819 |
| 415 | 20230718 | 122700 | 189933224700 | 49100 | 49150 | 49150 | 49100 | 2305 |
| 416 | 20230718 | 122600 | 189819959400 | 49150 | 49100 | 49150 | 49050 | 2238 |
| 417 | 20230718 | 122500 | 189710088800 | 49050 | 49050 | 49100 | 49050 | 3289 |
| 418 | 20230718 | 122400 | 189548655350 | 49050 | 49100 | 49100 | 49050 | 4572 |
| 419 | 20230718 | 122300 | 189324296550 | 49100 | 49100 | 49150 | 49050 | 3656 |
| 420 | 20230718 | 122200 | 189144811350 | 49100 | 49100 | 49150 | 49100 | 2730 |
| 421 | 20230718 | 122100 | 189010762200 | 49100 | 49200 | 49200 | 49100 | 7211 |
| 422 | 20230718 | 122000 | 188656605650 | 49200 | 49150 | 49200 | 49150 | 3396 |
| 423 | 20230718 | 121900 | 188489648550 | 49200 | 49150 | 49200 | 49100 | 2207 |
| 424 | 20230718 | 121800 | 188381168850 | 49150 | 49100 | 49200 | 49100 | 3115 |
| 425 | 20230718 | 121700 | 188228123050 | 49100 | 49150 | 49200 | 49100 | 7872 |
| 426 | 20230718 | 121600 | 187841383950 | 49200 | 49150 | 49200 | 49150 | 1803 |
| 427 | 20230718 | 121500 | 187752722150 | 49150 | 49200 | 49200 | 49050 | 6893 |
| 428 | 20230718 | 121400 | 187414074500 | 49200 | 49200 | 49200 | 49150 | 2794 |
| 429 | 20230718 | 121300 | 187276681450 | 49150 | 49150 | 49200 | 49100 | 4893 |
| 430 | 20230718 | 121200 | 187036274350 | 49150 | 49150 | 49200 | 49050 | 14216 |
| 431 | 20230718 | 121100 | 186338000350 | 49150 | 49250 | 49250 | 49150 | 6360 |
| 432 | 20230718 | 121000 | 186025173250 | 49200 | 49250 | 49300 | 49200 | 6775 |
| 433 | 20230718 | 120900 | 185691591250 | 49250 | 49350 | 49350 | 49250 | 8195 |
| 434 | 20230718 | 120800 | 185287512200 | 49350 | 49350 | 49400 | 49350 | 1627 |
| 435 | 20230718 | 120700 | 185207202550 | 49350 | 49450 | 49450 | 49350 | 3510 |
| 436 | 20230718 | 120600 | 185033752300 | 49450 | 49500 | 49500 | 49450 | 2531 |
| 437 | 20230718 | 120500 | 184908519250 | 49500 | 49550 | 49600 | 49450 | 3463 |
| 438 | 20230718 | 120400 | 184737034000 | 49550 | 49550 | 49600 | 49500 | 3594 |
| 439 | 20230718 | 120300 | 184558939200 | 49550 | 49550 | 49600 | 49550 | 7494 |
| 440 | 20230718 | 120200 | 184187456650 | 49550 | 49400 | 49550 | 49400 | 13140 |
| 441 | 20230718 | 120100 | 183537324900 | 49400 | 49400 | 49450 | 49400 | 2944 |
| 442 | 20230718 | 120000 | 183391853300 | 49400 | 49450 | 49500 | 49400 | 4493 |
| 443 | 20230718 | 115900 | 183169801050 | 49400 | 49450 | 49500 | 49400 | 2525 |
| 444 | 20230718 | 115800 | 183044939400 | 49450 | 49400 | 49500 | 49400 | 4363 |
| 445 | 20230718 | 115700 | 182829271950 | 49400 | 49450 | 49500 | 49400 | 3394 |
| 446 | 20230718 | 115600 | 182661419450 | 49500 | 49500 | 49550 | 49450 | 2627 |
| 447 | 20230718 | 115500 | 182531403050 | 49500 | 49500 | 49550 | 49500 | 6011 |
| 448 | 20230718 | 115400 | 182233776800 | 49550 | 49600 | 49650 | 49500 | 5831 |
| 449 | 20230718 | 115300 | 181944729650 | 49600 | 49400 | 49600 | 49400 | 10528 |
| 450 | 20230718 | 115200 | 181423345550 | 49400 | 49300 | 49450 | 49300 | 3541 |
| 451 | 20230718 | 115100 | 181248350050 | 49350 | 49400 | 49450 | 49300 | 4203 |
| 452 | 20230718 | 115000 | 181040928100 | 49400 | 49450 | 49500 | 49350 | 2616 |
| 453 | 20230718 | 114900 | 180911625650 | 49450 | 49400 | 49500 | 49250 | 8347 |
| 454 | 20230718 | 114800 | 180499305100 | 49400 | 49500 | 49550 | 49400 | 4320 |
| 455 | 20230718 | 114700 | 180285734000 | 49500 | 49500 | 49550 | 49450 | 4126 |
| 456 | 20230718 | 114600 | 180081482900 | 49500 | 49500 | 49600 | 49450 | 9074 |
| 457 | 20230718 | 114500 | 179632084050 | 49550 | 49600 | 49600 | 49500 | 4912 |
| 458 | 20230718 | 114400 | 179388722000 | 49600 | 49550 | 49600 | 49500 | 4829 |
| 459 | 20230718 | 114300 | 179149449250 | 49500 | 49450 | 49600 | 49450 | 3613 |
| 460 | 20230718 | 114200 | 178970553650 | 49500 | 49600 | 49600 | 49450 | 8888 |
| 461 | 20230718 | 114100 | 178530647950 | 49550 | 49650 | 49700 | 49550 | 7548 |
| 462 | 20230718 | 114000 | 178156396400 | 49700 | 49750 | 49750 | 49650 | 8188 |
| 463 | 20230718 | 113900 | 177749414800 | 49700 | 49650 | 49750 | 49550 | 13115 |
| 464 | 20230718 | 113800 | 177098223100 | 49600 | 49650 | 49650 | 49550 | 5992 |
| 465 | 20230718 | 113700 | 176800869700 | 49600 | 49550 | 49650 | 49500 | 10123 |
| 466 | 20230718 | 113600 | 176299034000 | 49500 | 49500 | 49550 | 49450 | 8243 |
| 467 | 20230718 | 113500 | 175891109400 | 49450 | 49450 | 49550 | 49400 | 8846 |
| 468 | 20230718 | 113400 | 175453400900 | 49500 | 49500 | 49550 | 49450 | 7374 |
| 469 | 20230718 | 113300 | 175088388800 | 49550 | 49500 | 49550 | 49450 | 7974 |
| 470 | 20230718 | 113200 | 174693689950 | 49500 | 49450 | 49500 | 49400 | 7521 |
| 471 | 20230718 | 113100 | 174321680900 | 49400 | 49300 | 49450 | 49250 | 8414 |
| 472 | 20230718 | 113000 | 173906287850 | 49300 | 49200 | 49300 | 49200 | 4860 |
| 473 | 20230718 | 112900 | 173666832300 | 49200 | 49300 | 49300 | 49150 | 3523 |
| 474 | 20230718 | 112800 | 173493435950 | 49300 | 49350 | 49350 | 49300 | 3650 |
| 475 | 20230718 | 112700 | 173313476100 | 49300 | 49300 | 49350 | 49250 | 1394 |
| 476 | 20230718 | 112600 | 173244759200 | 49300 | 49300 | 49350 | 49250 | 3232 |
| 477 | 20230718 | 112500 | 173085405900 | 49350 | 49150 | 49350 | 49150 | 6038 |
| 478 | 20230718 | 112400 | 172788186850 | 49150 | 49150 | 49200 | 49100 | 3844 |
| 479 | 20230718 | 112300 | 172599238200 | 49200 | 49200 | 49250 | 49150 | 3260 |
| 480 | 20230718 | 112200 | 172438838050 | 49150 | 49200 | 49200 | 49150 | 2159 |
| 481 | 20230718 | 112100 | 172332661350 | 49150 | 49150 | 49200 | 49100 | 5409 |
| 482 | 20230718 | 112000 | 172066719500 | 49150 | 49150 | 49150 | 49100 | 2334 |
| 483 | 20230718 | 111900 | 171952029350 | 49150 | 49150 | 49150 | 49050 | 3294 |
| 484 | 20230718 | 111800 | 171790298000 | 49150 | 49050 | 49150 | 49000 | 5310 |
| 485 | 20230718 | 111700 | 171529713450 | 49000 | 49100 | 49100 | 49000 | 4575 |
| 486 | 20230718 | 111600 | 171305223900 | 49100 | 49050 | 49100 | 49050 | 2400 |
| 487 | 20230718 | 111500 | 171187396100 | 49050 | 49000 | 49100 | 48950 | 2916 |
| 488 | 20230718 | 111400 | 171044499150 | 48950 | 49000 | 49050 | 48900 | 5717 |
| 489 | 20230718 | 111300 | 170764386900 | 49000 | 49000 | 49050 | 48950 | 7333 |
| 490 | 20230718 | 111200 | 170405182150 | 48950 | 48900 | 49000 | 48850 | 2617 |
| 491 | 20230718 | 111100 | 170277146050 | 48950 | 48950 | 48950 | 48850 | 5585 |
| 492 | 20230718 | 111000 | 170003990050 | 48900 | 49000 | 49000 | 48900 | 2543 |
| 493 | 20230718 | 110900 | 169879571350 | 48950 | 49050 | 49050 | 48900 | 10000 |
| 494 | 20230718 | 110800 | 169389787100 | 49050 | 48750 | 49050 | 48750 | 11085 |
| 495 | 20230718 | 110700 | 168847879200 | 48800 | 48900 | 48900 | 48750 | 9789 |
| 496 | 20230718 | 110600 | 168370020050 | 48900 | 48850 | 48900 | 48800 | 12676 |
| 497 | 20230718 | 110500 | 167751170300 | 48800 | 48950 | 49050 | 48800 | 27912 |
| 498 | 20230718 | 110400 | 166386996750 | 48950 | 49000 | 49050 | 48950 | 9518 |
| 499 | 20230718 | 110300 | 165920521600 | 49000 | 49050 | 49100 | 49000 | 9769 |
| 500 | 20230718 | 110200 | 165441675450 | 49050 | 49150 | 49150 | 49000 | 10709 |
| 501 | 20230718 | 110100 | 164916189550 | 49150 | 48950 | 49150 | 48950 | 17065 |
| 502 | 20230718 | 110000 | 164079854200 | 48950 | 49100 | 49100 | 48900 | 48640 |
| 503 | 20230718 | 105900 | 161696078300 | 49100 | 49150 | 49200 | 49050 | 9500 |
| 504 | 20230718 | 105800 | 161229574800 | 49150 | 49200 | 49200 | 49050 | 10583 |
| 505 | 20230718 | 105700 | 160709483550 | 49200 | 49150 | 49200 | 49050 | 31778 |
| 506 | 20230718 | 105600 | 159149137550 | 49200 | 49200 | 49250 | 49150 | 21119 |
| 507 | 20230718 | 105500 | 158110329650 | 49250 | 49250 | 49350 | 49250 | 15184 |
| 508 | 20230718 | 105400 | 157362188650 | 49250 | 49400 | 49400 | 49250 | 15251 |
| 509 | 20230718 | 105300 | 156610221050 | 49400 | 49400 | 49450 | 49350 | 10275 |
| 510 | 20230718 | 105200 | 156102740450 | 49450 | 49550 | 49550 | 49400 | 20909 |
| 511 | 20230718 | 105100 | 155068284300 | 49500 | 49500 | 49600 | 49500 | 9357 |
| 512 | 20230718 | 105000 | 154604745150 | 49500 | 49750 | 49800 | 49500 | 10723 |
| 513 | 20230718 | 104900 | 154072510250 | 49700 | 49600 | 49850 | 49500 | 7518 |
| 514 | 20230718 | 104800 | 153699261450 | 49600 | 49650 | 49850 | 49500 | 21411 |
| 515 | 20230718 | 104700 | 152636487800 | 49650 | 49800 | 49850 | 49600 | 10183 |
| 516 | 20230718 | 104600 | 152130065050 | 49850 | 50000 | 50000 | 49850 | 17783 |
| 517 | 20230718 | 104500 | 151242183700 | 50000 | 49950 | 50000 | 49800 | 26551 |
| 518 | 20230718 | 104400 | 149917078350 | 49950 | 49650 | 49950 | 49600 | 27229 |
| 519 | 20230718 | 104300 | 148560067300 | 49650 | 49650 | 49750 | 49600 | 13499 |
| 520 | 20230718 | 104200 | 147889279700 | 49600 | 49500 | 49650 | 49500 | 6583 |
| 521 | 20230718 | 104100 | 147562682300 | 49500 | 49450 | 49600 | 49400 | 7233 |
| 522 | 20230718 | 104000 | 147204921950 | 49400 | 49600 | 49600 | 49400 | 18291 |
| 523 | 20230718 | 103900 | 146299131650 | 49550 | 49550 | 49650 | 49500 | 6762 |
| 524 | 20230718 | 103800 | 145963934050 | 49550 | 49500 | 49550 | 49450 | 12328 |
| 525 | 20230718 | 103700 | 145353601750 | 49450 | 49200 | 49500 | 49200 | 7140 |
| 526 | 20230718 | 103600 | 145000989100 | 49200 | 49250 | 49250 | 49150 | 12708 |
| 527 | 20230718 | 103500 | 144375732300 | 49250 | 49500 | 49500 | 49150 | 49784 |
| 528 | 20230718 | 103400 | 141923027300 | 49500 | 49450 | 49550 | 49400 | 12394 |
| 529 | 20230718 | 103300 | 141309745850 | 49400 | 49650 | 49650 | 49400 | 25762 |
| 530 | 20230718 | 103200 | 140035048200 | 49600 | 49750 | 49750 | 49550 | 21694 |
| 531 | 20230718 | 103100 | 138958680200 | 49750 | 49400 | 49800 | 49400 | 27593 |
| 532 | 20230718 | 103000 | 137589086300 | 49400 | 49650 | 49750 | 49250 | 55012 |
| 533 | 20230718 | 102900 | 134866536900 | 49700 | 49900 | 49950 | 49500 | 59733 |
| 534 | 20230718 | 102800 | 131901650300 | 49950 | 50200 | 50500 | 49900 | 75149 |
| 535 | 20230718 | 102700 | 128128562100 | 50200 | 50100 | 50600 | 50100 | 62188 |
| 536 | 20230718 | 102600 | 124999756600 | 50100 | 50100 | 50600 | 50000 | 107554 |
| 537 | 20230718 | 102500 | 119588632600 | 50200 | 50100 | 51000 | 49900 | 176361 |
| 538 | 20230718 | 102400 | 110715174950 | 50100 | 49900 | 50300 | 49700 | 169672 |
| 539 | 20230718 | 102300 | 102215771600 | 49900 | 49400 | 50000 | 49300 | 131637 |
| 540 | 20230718 | 102200 | 95678117200 | 49300 | 49000 | 49400 | 49000 | 28240 |
| 541 | 20230718 | 102100 | 94288645450 | 49000 | 48950 | 49050 | 48900 | 6868 |
| 542 | 20230718 | 102000 | 93952274900 | 49000 | 49050 | 49050 | 48850 | 3810 |
| 543 | 20230718 | 101900 | 93765635250 | 49000 | 48900 | 49050 | 48800 | 8747 |
| 544 | 20230718 | 101800 | 93337733100 | 48950 | 49000 | 49000 | 48900 | 6649 |
| 545 | 20230718 | 101700 | 93012347050 | 48950 | 49100 | 49100 | 48900 | 12278 |
| 546 | 20230718 | 101600 | 92410277100 | 49100 | 49050 | 49100 | 49000 | 7290 |
| 547 | 20230718 | 101500 | 92052843350 | 49050 | 49000 | 49050 | 48900 | 8426 |
| 548 | 20230718 | 101400 | 91640264100 | 49000 | 48800 | 49000 | 48750 | 10723 |
| 549 | 20230718 | 101300 | 91116407800 | 48800 | 48850 | 48850 | 48750 | 9342 |
| 550 | 20230718 | 101200 | 90660360600 | 48900 | 48850 | 48900 | 48850 | 5060 |
| 551 | 20230718 | 101100 | 90413089050 | 48850 | 48800 | 48900 | 48750 | 11380 |
| 552 | 20230718 | 101000 | 89857730300 | 48800 | 48850 | 48900 | 48650 | 18534 |
| 553 | 20230718 | 100900 | 88954049300 | 48900 | 48900 | 49000 | 48800 | 18894 |
| 554 | 20230718 | 100800 | 88030060000 | 48950 | 49400 | 49450 | 48950 | 54455 |
| 555 | 20230718 | 100700 | 85348187000 | 49350 | 49100 | 49400 | 48950 | 39604 |
| 556 | 20230718 | 100600 | 83400247550 | 49150 | 49150 | 49250 | 49050 | 38625 |
| 557 | 20230718 | 100500 | 81501256250 | 49100 | 48800 | 49150 | 48800 | 35710 |
| 558 | 20230718 | 100400 | 79750750800 | 48800 | 48850 | 48900 | 48700 | 13297 |
| 559 | 20230718 | 100300 | 79102157850 | 48850 | 48700 | 48850 | 48650 | 7476 |
| 560 | 20230718 | 100200 | 78737587950 | 48700 | 48650 | 48700 | 48550 | 6773 |
| 561 | 20230718 | 100100 | 78408196900 | 48650 | 48650 | 48650 | 48550 | 8412 |
| 562 | 20230718 | 100000 | 77999504900 | 48600 | 48900 | 48900 | 48500 | 16089 |
| 563 | 20230718 | 095900 | 77216100750 | 48900 | 49000 | 49100 | 48800 | 44010 |
| 564 | 20230718 | 095800 | 75061135650 | 48950 | 48600 | 48950 | 48550 | 38417 |
| 565 | 20230718 | 095700 | 73186322900 | 48600 | 48550 | 48600 | 48500 | 7570 |
| 566 | 20230718 | 095600 | 72818722050 | 48550 | 48550 | 48550 | 48500 | 11013 |
| 567 | 20230718 | 095500 | 72284184300 | 48550 | 48400 | 48550 | 48350 | 8421 |
| 568 | 20230718 | 095400 | 71875796950 | 48400 | 48300 | 48500 | 48300 | 10341 |
| 569 | 20230718 | 095300 | 71375388750 | 48300 | 48350 | 48350 | 48300 | 4314 |
| 570 | 20230718 | 095200 | 71166963050 | 48350 | 48250 | 48400 | 48250 | 7303 |
| 571 | 20230718 | 095100 | 70814145400 | 48200 | 48100 | 48250 | 48100 | 7682 |
| 572 | 20230718 | 095000 | 70443905500 | 48150 | 48100 | 48150 | 48050 | 7005 |
| 573 | 20230718 | 094900 | 70106898800 | 48100 | 48300 | 48300 | 48050 | 27881 |
| 574 | 20230718 | 094800 | 68764442750 | 48300 | 48400 | 48450 | 48300 | 6686 |
| 575 | 20230718 | 094700 | 68441353800 | 48350 | 48400 | 48450 | 48300 | 9857 |
| 576 | 20230718 | 094600 | 67964913650 | 48400 | 48350 | 48450 | 48300 | 5076 |
| 577 | 20230718 | 094500 | 67719206100 | 48350 | 48300 | 48400 | 48250 | 11509 |
| 578 | 20230718 | 094400 | 67163175350 | 48300 | 48300 | 48350 | 48200 | 11544 |
| 579 | 20230718 | 094300 | 66605908200 | 48300 | 48550 | 48550 | 48300 | 11823 |
| 580 | 20230718 | 094200 | 66033456150 | 48550 | 48600 | 48650 | 48500 | 7518 |
| 581 | 20230718 | 094100 | 65668066600 | 48600 | 48300 | 48650 | 48250 | 13632 |
| 582 | 20230718 | 094000 | 65007551800 | 48300 | 48300 | 48400 | 48300 | 5664 |
| 583 | 20230718 | 093900 | 64733763500 | 48300 | 48350 | 48450 | 48300 | 9839 |
| 584 | 20230718 | 093800 | 64257863900 | 48350 | 48400 | 48450 | 48300 | 5869 |
| 585 | 20230718 | 093700 | 63974052550 | 48400 | 48500 | 48550 | 48350 | 5514 |
| 586 | 20230718 | 093600 | 63707075750 | 48500 | 48550 | 48550 | 48400 | 6370 |
| 587 | 20230718 | 093500 | 63398162350 | 48550 | 48300 | 48650 | 48250 | 9080 |
| 588 | 20230718 | 093400 | 62957951850 | 48300 | 48300 | 48400 | 48200 | 21515 |
| 589 | 20230718 | 093300 | 61920033400 | 48250 | 48500 | 48550 | 48250 | 21151 |
| 590 | 20230718 | 093200 | 60897480800 | 48500 | 48650 | 48700 | 48500 | 14263 |
| 591 | 20230718 | 093100 | 60204483250 | 48600 | 48600 | 48750 | 48600 | 7790 |
| 592 | 20230718 | 093000 | 59825383200 | 48650 | 48550 | 48650 | 48400 | 13302 |
| 593 | 20230718 | 092900 | 59180153650 | 48550 | 48600 | 48600 | 48450 | 20221 |
| 594 | 20230718 | 092800 | 58198631550 | 48550 | 48550 | 48700 | 48450 | 12748 |
| 595 | 20230718 | 092700 | 57579180550 | 48550 | 48850 | 48850 | 48450 | 24612 |
| 596 | 20230718 | 092600 | 56382937100 | 48850 | 49100 | 49100 | 48750 | 27996 |
| 597 | 20230718 | 092500 | 55011024000 | 49050 | 48950 | 49150 | 48900 | 31082 |
| 598 | 20230718 | 092400 | 53485895750 | 48950 | 48600 | 49000 | 48600 | 35107 |
| 599 | 20230718 | 092300 | 51768200800 | 48650 | 48850 | 48950 | 48600 | 17921 |
| 600 | 20230718 | 092200 | 50893616550 | 48900 | 48850 | 49000 | 48850 | 14819 |
| 601 | 20230718 | 092100 | 50168632500 | 48850 | 48700 | 48900 | 48650 | 13341 |
| 602 | 20230718 | 092000 | 49518053450 | 48700 | 48500 | 48700 | 48450 | 14601 |
| 603 | 20230718 | 091900 | 48808906300 | 48450 | 48400 | 48550 | 48300 | 22216 |
| 604 | 20230718 | 091800 | 47733583850 | 48400 | 48700 | 48700 | 48400 | 16053 |
| 605 | 20230718 | 091700 | 46954502850 | 48700 | 48950 | 49050 | 48600 | 26717 |
| 606 | 20230718 | 091600 | 45648829050 | 49000 | 48600 | 49150 | 48550 | 50527 |
| 607 | 20230718 | 091500 | 43178019600 | 48600 | 48700 | 48750 | 48400 | 41546 |
| 608 | 20230718 | 091400 | 41160025800 | 48650 | 48450 | 48700 | 48450 | 25667 |
| 609 | 20230718 | 091300 | 39912671100 | 48500 | 48200 | 48500 | 48200 | 35182 |
| 610 | 20230718 | 091200 | 38210465050 | 48250 | 48150 | 48300 | 48000 | 22464 |
| 611 | 20230718 | 091100 | 37130246150 | 48150 | 48050 | 48300 | 47950 | 55692 |
| 612 | 20230718 | 091000 | 34448348300 | 48000 | 47650 | 48000 | 47600 | 51035 |
| 613 | 20230718 | 090900 | 32007076400 | 47650 | 47600 | 47650 | 47450 | 31221 |
| 614 | 20230718 | 090800 | 30522607400 | 47550 | 47450 | 47600 | 47300 | 56456 |
| 615 | 20230718 | 090700 | 27845700550 | 47450 | 47800 | 47850 | 47450 | 69867 |
| 616 | 20230718 | 090600 | 24522013150 | 47850 | 47850 | 47900 | 47600 | 63936 |
| 617 | 20230718 | 090500 | 21469192850 | 47850 | 48000 | 48050 | 47800 | 55176 |
| 618 | 20230718 | 090400 | 18824309400 | 48000 | 48850 | 48900 | 48000 | 91979 |
| 619 | 20230718 | 090300 | 14388278700 | 48850 | 48350 | 48900 | 48300 | 43440 |
| 620 | 20230718 | 090200 | 12276872400 | 48350 | 48900 | 48900 | 48300 | 59312 |
| 621 | 20230718 | 090100 | 9393079150 | 48900 | 49000 | 49100 | 48700 | 62663 |
| 622 | 20230718 | 090000 | 6329620250 | 49000 | 48750 | 49000 | 48600 | 113908 |