33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 190900 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 8453 |
| 3 | 20230718 | 190800 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 4 | 20230718 | 190700 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 5 | 20230718 | 190600 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 6 | 20230718 | 190500 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 7 | 20230718 | 190400 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 8 | 20230718 | 190300 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 9 | 20230718 | 190200 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 10 | 20230718 | 190100 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 11 | 20230718 | 190000 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 12 | 20230718 | 185900 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 13 | 20230718 | 185800 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 14 | 20230718 | 185700 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 15 | 20230718 | 185600 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 16 | 20230718 | 185500 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 17 | 20230718 | 185400 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 18 | 20230718 | 185300 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 19 | 20230718 | 185200 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 20 | 20230718 | 185100 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 21 | 20230718 | 185000 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 22 | 20230718 | 184900 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 23 | 20230718 | 184800 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 24 | 20230718 | 184700 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 25 | 20230718 | 184600 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 26 | 20230718 | 184500 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 27 | 20230718 | 184400 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 28 | 20230718 | 184300 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 29 | 20230718 | 184200 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 30 | 20230718 | 184100 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 31 | 20230718 | 184000 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 32 | 20230718 | 183900 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 8453 |
| 33 | 20230718 | 183800 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 34 | 20230718 | 183700 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 35 | 20230718 | 183600 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 36 | 20230718 | 183500 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 37 | 20230718 | 183400 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 38 | 20230718 | 183300 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 39 | 20230718 | 183200 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 40 | 20230718 | 183100 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 41 | 20230718 | 183000 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 42 | 20230718 | 182900 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 43 | 20230718 | 182800 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 44 | 20230718 | 182700 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 45 | 20230718 | 182600 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 46 | 20230718 | 182500 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 47 | 20230718 | 182400 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 48 | 20230718 | 182300 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 49 | 20230718 | 182200 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 50 | 20230718 | 182100 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 51 | 20230718 | 182000 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 52 | 20230718 | 181900 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 53 | 20230718 | 181800 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 54 | 20230718 | 181700 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 55 | 20230718 | 181600 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 56 | 20230718 | 181500 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 57 | 20230718 | 181400 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 58 | 20230718 | 181300 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 59 | 20230718 | 181200 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 60 | 20230718 | 181100 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 61 | 20230718 | 181000 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 62 | 20230718 | 180900 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 8453 |
| 63 | 20230718 | 180800 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 64 | 20230718 | 180700 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 65 | 20230718 | 180600 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 66 | 20230718 | 180500 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 67 | 20230718 | 180400 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 68 | 20230718 | 180300 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 69 | 20230718 | 180200 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 70 | 20230718 | 180100 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 71 | 20230718 | 180000 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 72 | 20230718 | 175900 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 73 | 20230718 | 175800 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 74 | 20230718 | 175700 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 75 | 20230718 | 175600 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 76 | 20230718 | 175500 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 77 | 20230718 | 175400 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 78 | 20230718 | 175300 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 79 | 20230718 | 175200 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 80 | 20230718 | 175100 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 81 | 20230718 | 175000 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 82 | 20230718 | 174900 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 83 | 20230718 | 174800 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 84 | 20230718 | 174700 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 85 | 20230718 | 174600 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 86 | 20230718 | 174500 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 87 | 20230718 | 174400 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 88 | 20230718 | 174300 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 89 | 20230718 | 174200 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 90 | 20230718 | 174100 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 91 | 20230718 | 174000 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 92 | 20230718 | 173900 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 8453 |
| 93 | 20230718 | 173800 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 94 | 20230718 | 173700 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 95 | 20230718 | 173600 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 96 | 20230718 | 173500 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 97 | 20230718 | 173400 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 98 | 20230718 | 173300 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 99 | 20230718 | 173200 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 100 | 20230718 | 173100 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 101 | 20230718 | 173000 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 102 | 20230718 | 172900 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 103 | 20230718 | 172800 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 104 | 20230718 | 172700 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 105 | 20230718 | 172600 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 106 | 20230718 | 172500 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 107 | 20230718 | 172400 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 108 | 20230718 | 172300 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 109 | 20230718 | 172200 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 110 | 20230718 | 172100 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 111 | 20230718 | 172000 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 112 | 20230718 | 171900 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 113 | 20230718 | 171800 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 114 | 20230718 | 171700 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 115 | 20230718 | 171600 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 116 | 20230718 | 171500 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 117 | 20230718 | 171400 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 118 | 20230718 | 171300 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 119 | 20230718 | 171200 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 120 | 20230718 | 171100 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 121 | 20230718 | 171000 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 122 | 20230718 | 170900 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 8453 |
| 123 | 20230718 | 170800 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 124 | 20230718 | 170700 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 125 | 20230718 | 170600 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 126 | 20230718 | 170500 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 127 | 20230718 | 170400 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 128 | 20230718 | 170300 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 129 | 20230718 | 170200 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 130 | 20230718 | 170100 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 131 | 20230718 | 170000 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 132 | 20230718 | 165900 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 133 | 20230718 | 165800 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 134 | 20230718 | 165700 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 135 | 20230718 | 165600 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 136 | 20230718 | 165500 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 137 | 20230718 | 165400 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 138 | 20230718 | 165300 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 139 | 20230718 | 165200 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 140 | 20230718 | 165100 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 141 | 20230718 | 165000 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 142 | 20230718 | 164900 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 143 | 20230718 | 164800 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 144 | 20230718 | 164700 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 145 | 20230718 | 164600 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 146 | 20230718 | 164500 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 147 | 20230718 | 164400 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 148 | 20230718 | 164300 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 149 | 20230718 | 164200 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 150 | 20230718 | 164100 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 151 | 20230718 | 164000 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 152 | 20230718 | 163900 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 8453 |
| 153 | 20230718 | 163800 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 154 | 20230718 | 163700 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 155 | 20230718 | 163600 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 156 | 20230718 | 163500 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 157 | 20230718 | 163400 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 158 | 20230718 | 163300 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 159 | 20230718 | 163200 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 160 | 20230718 | 163100 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 161 | 20230718 | 163000 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 162 | 20230718 | 162900 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 163 | 20230718 | 162800 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 164 | 20230718 | 162700 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 165 | 20230718 | 162600 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 166 | 20230718 | 162500 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 167 | 20230718 | 162400 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 168 | 20230718 | 162300 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 169 | 20230718 | 162200 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 170 | 20230718 | 162100 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 171 | 20230718 | 162000 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 172 | 20230718 | 161900 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 173 | 20230718 | 161800 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 174 | 20230718 | 161700 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 175 | 20230718 | 161600 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 176 | 20230718 | 161500 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 177 | 20230718 | 161400 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 178 | 20230718 | 161300 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 179 | 20230718 | 161200 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 180 | 20230718 | 161100 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 181 | 20230718 | 161000 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 182 | 20230718 | 160900 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 8453 |
| 183 | 20230718 | 160800 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 184 | 20230718 | 160700 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 185 | 20230718 | 160600 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 186 | 20230718 | 160500 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 187 | 20230718 | 160400 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 188 | 20230718 | 160300 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 189 | 20230718 | 160200 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 190 | 20230718 | 160100 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 191 | 20230718 | 160000 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 192 | 20230718 | 155900 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 193 | 20230718 | 155800 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 194 | 20230718 | 155700 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 195 | 20230718 | 155600 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 196 | 20230718 | 155500 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 197 | 20230718 | 155400 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 198 | 20230718 | 155300 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 199 | 20230718 | 155200 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 200 | 20230718 | 155100 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 201 | 20230718 | 155000 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 202 | 20230718 | 154900 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 203 | 20230718 | 154800 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 204 | 20230718 | 154700 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 205 | 20230718 | 154600 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 206 | 20230718 | 154500 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 207 | 20230718 | 154400 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 208 | 20230718 | 154300 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 209 | 20230718 | 154200 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 210 | 20230718 | 154100 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 211 | 20230718 | 154000 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 212 | 20230718 | 153900 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 8453 |
| 213 | 20230718 | 153800 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 214 | 20230718 | 153700 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 215 | 20230718 | 153600 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 216 | 20230718 | 153500 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 217 | 20230718 | 153400 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 218 | 20230718 | 153300 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 219 | 20230718 | 153200 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 220 | 20230718 | 153100 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 0 |
| 221 | 20230718 | 153000 | 13914710400 | 22750 | 22750 | 22750 | 22750 | 8453 |
| 222 | 20230718 | 152900 | 13722404650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 223 | 20230718 | 152800 | 13722404650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 224 | 20230718 | 152700 | 13722404650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 225 | 20230718 | 152600 | 13722404650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 226 | 20230718 | 152500 | 13722404650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 227 | 20230718 | 152400 | 13722404650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 228 | 20230718 | 152300 | 13722404650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 229 | 20230718 | 152200 | 13722404650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 230 | 20230718 | 152100 | 13722404650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 231 | 20230718 | 152000 | 13722404650 | 22600 | 22600 | 22600 | 22600 | 0 |
| 232 | 20230718 | 151900 | 13722404650 | 22600 | 22550 | 22650 | 22500 | 1207 |
| 233 | 20230718 | 151800 | 13695176500 | 22650 | 22650 | 22650 | 22500 | 6822 |
| 234 | 20230718 | 151700 | 13541241450 | 22650 | 22650 | 22650 | 22600 | 1420 |
| 235 | 20230718 | 151600 | 13509109400 | 22650 | 22750 | 22750 | 22550 | 1007 |
| 236 | 20230718 | 151500 | 13486320900 | 22800 | 22900 | 22900 | 22600 | 7688 |
| 237 | 20230718 | 151400 | 13311675900 | 22850 | 22900 | 22950 | 22850 | 911 |
| 238 | 20230718 | 151300 | 13290805300 | 22900 | 23000 | 23050 | 22900 | 2973 |
| 239 | 20230718 | 151200 | 13222551100 | 23000 | 23100 | 23100 | 23000 | 660 |
| 240 | 20230718 | 151100 | 13207316900 | 23100 | 23100 | 23100 | 22950 | 4800 |
| 241 | 20230718 | 151000 | 13096666700 | 23100 | 23200 | 23200 | 23050 | 3515 |
| 242 | 20230718 | 150900 | 13015421750 | 23200 | 23150 | 23200 | 23100 | 1966 |
| 243 | 20230718 | 150800 | 12969848900 | 23150 | 23000 | 23200 | 22950 | 4093 |
| 244 | 20230718 | 150700 | 12875327050 | 23000 | 22850 | 23000 | 22800 | 2192 |
| 245 | 20230718 | 150600 | 12825075150 | 22800 | 22750 | 22900 | 22700 | 3822 |
| 246 | 20230718 | 150500 | 12737787050 | 22700 | 22650 | 22750 | 22650 | 1788 |
| 247 | 20230718 | 150400 | 12697189650 | 22600 | 22550 | 22750 | 22550 | 2611 |
| 248 | 20230718 | 150300 | 12638074350 | 22550 | 22350 | 22550 | 22350 | 6938 |
| 249 | 20230718 | 150200 | 12482629650 | 22350 | 22250 | 22400 | 22250 | 2886 |
| 250 | 20230718 | 150100 | 12418257950 | 22250 | 22300 | 22450 | 22250 | 6671 |
| 251 | 20230718 | 150000 | 12269415200 | 22250 | 22150 | 22300 | 22150 | 3427 |
| 252 | 20230718 | 145900 | 12193316850 | 22150 | 22200 | 22250 | 22150 | 1188 |
| 253 | 20230718 | 145800 | 12166948700 | 22150 | 22200 | 22200 | 22150 | 1072 |
| 254 | 20230718 | 145700 | 12143181950 | 22150 | 22200 | 22250 | 22150 | 3126 |
| 255 | 20230718 | 145600 | 12073883300 | 22200 | 22150 | 22250 | 22150 | 993 |
| 256 | 20230718 | 145500 | 12051847750 | 22200 | 22250 | 22300 | 22150 | 5753 |
| 257 | 20230718 | 145400 | 11923941750 | 22300 | 22250 | 22300 | 22250 | 2995 |
| 258 | 20230718 | 145300 | 11857283750 | 22250 | 22300 | 22300 | 22250 | 2012 |
| 259 | 20230718 | 145200 | 11812475650 | 22250 | 22250 | 22300 | 22250 | 2741 |
| 260 | 20230718 | 145100 | 11751384550 | 22250 | 22200 | 22300 | 22200 | 1374 |
| 261 | 20230718 | 145000 | 11720829100 | 22200 | 22250 | 22300 | 22150 | 8087 |
| 262 | 20230718 | 144900 | 11541217850 | 22250 | 22250 | 22300 | 22250 | 3108 |
| 263 | 20230718 | 144800 | 11472040900 | 22250 | 22350 | 22400 | 22250 | 7264 |
| 264 | 20230718 | 144700 | 11309939700 | 22350 | 22450 | 22600 | 22350 | 5675 |
| 265 | 20230718 | 144600 | 11182714150 | 22400 | 22450 | 22500 | 22400 | 3596 |
| 266 | 20230718 | 144500 | 11101903600 | 22450 | 22550 | 22650 | 22450 | 2998 |
| 267 | 20230718 | 144400 | 11034396450 | 22600 | 22400 | 22600 | 22400 | 5311 |
| 268 | 20230718 | 144300 | 10915343800 | 22350 | 22550 | 22550 | 22350 | 6281 |
| 269 | 20230718 | 144200 | 10774617400 | 22500 | 22400 | 22550 | 22350 | 1583 |
| 270 | 20230718 | 144100 | 10739064650 | 22350 | 22500 | 22550 | 22200 | 15497 |
| 271 | 20230718 | 144000 | 10392968550 | 22450 | 22450 | 22550 | 22450 | 1001 |
| 272 | 20230718 | 143900 | 10370464950 | 22550 | 22600 | 22650 | 22400 | 5670 |
| 273 | 20230718 | 143800 | 10243145250 | 22650 | 22650 | 22650 | 22600 | 1374 |
| 274 | 20230718 | 143700 | 10212029150 | 22750 | 22750 | 22750 | 22650 | 573 |
| 275 | 20230718 | 143600 | 10199026600 | 22650 | 22600 | 22750 | 22600 | 2143 |
| 276 | 20230718 | 143500 | 10150521050 | 22600 | 22600 | 22650 | 22600 | 385 |
| 277 | 20230718 | 143400 | 10141819700 | 22600 | 22400 | 22650 | 22350 | 1831 |
| 278 | 20230718 | 143300 | 10100807950 | 22400 | 22450 | 22450 | 22400 | 5013 |
| 279 | 20230718 | 143200 | 9988437100 | 22450 | 22550 | 22600 | 22400 | 5055 |
| 280 | 20230718 | 143100 | 9874826350 | 22600 | 22650 | 22650 | 22550 | 1459 |
| 281 | 20230718 | 143000 | 9841896500 | 22650 | 22750 | 22750 | 22600 | 2285 |
| 282 | 20230718 | 142900 | 9790168150 | 22850 | 22900 | 22900 | 22750 | 114 |
| 283 | 20230718 | 142800 | 9787571500 | 22800 | 22800 | 22900 | 22700 | 1565 |
| 284 | 20230718 | 142700 | 9751915700 | 22800 | 22600 | 22800 | 22600 | 2687 |
| 285 | 20230718 | 142600 | 9690896700 | 22600 | 22450 | 22600 | 22400 | 6282 |
| 286 | 20230718 | 142500 | 9549715500 | 22400 | 22650 | 22650 | 22400 | 8627 |
| 287 | 20230718 | 142400 | 9355169150 | 22800 | 22700 | 22800 | 22700 | 3826 |
| 288 | 20230718 | 142300 | 9268225500 | 22750 | 22650 | 22750 | 22600 | 1274 |
| 289 | 20230718 | 142200 | 9239386250 | 22650 | 22700 | 22700 | 22600 | 709 |
| 290 | 20230718 | 142100 | 9223325250 | 22700 | 22750 | 22750 | 22650 | 1389 |
| 291 | 20230718 | 142000 | 9191773350 | 22750 | 22750 | 22800 | 22700 | 537 |
| 292 | 20230718 | 141900 | 9179547600 | 22750 | 22750 | 22800 | 22650 | 5667 |
| 293 | 20230718 | 141800 | 9050926200 | 22750 | 22750 | 22750 | 22750 | 906 |
| 294 | 20230718 | 141700 | 9030314700 | 22750 | 22750 | 22750 | 22750 | 0 |
| 295 | 20230718 | 141600 | 9030314700 | 22750 | 22900 | 23000 | 22750 | 8897 |
| 296 | 20230718 | 141500 | 8827385250 | 22900 | 23000 | 23000 | 22900 | 7120 |
| 297 | 20230718 | 141400 | 8664112150 | 23000 | 23000 | 23050 | 23000 | 590 |
| 298 | 20230718 | 141300 | 8650538850 | 23000 | 23000 | 23050 | 23000 | 643 |
| 299 | 20230718 | 141200 | 8635749350 | 23000 | 23150 | 23150 | 23000 | 248 |
| 300 | 20230718 | 141100 | 8630032500 | 23150 | 23050 | 23150 | 23000 | 1386 |
| 301 | 20230718 | 141000 | 8598122450 | 23050 | 23250 | 23350 | 23050 | 1869 |
| 302 | 20230718 | 140900 | 8554968400 | 23150 | 23150 | 23150 | 23150 | 402 |
| 303 | 20230718 | 140800 | 8545662100 | 23150 | 23300 | 23300 | 23150 | 454 |
| 304 | 20230718 | 140700 | 8535103400 | 23300 | 23250 | 23350 | 23250 | 247 |
| 305 | 20230718 | 140600 | 8529358900 | 23250 | 23250 | 23400 | 23200 | 769 |
| 306 | 20230718 | 140500 | 8511434250 | 23200 | 23350 | 23350 | 23150 | 159 |
| 307 | 20230718 | 140400 | 8507743950 | 23350 | 23100 | 23350 | 23100 | 638 |
| 308 | 20230718 | 140300 | 8492908750 | 23250 | 23100 | 23350 | 23100 | 880 |
| 309 | 20230718 | 140200 | 8472453750 | 23100 | 23100 | 23100 | 23050 | 127 |
| 310 | 20230718 | 140100 | 8469522850 | 23100 | 23100 | 23100 | 23100 | 648 |
| 311 | 20230718 | 140000 | 8454554050 | 23100 | 23200 | 23200 | 23100 | 140 |
| 312 | 20230718 | 135900 | 8451319550 | 23100 | 23150 | 23200 | 23100 | 188 |
| 313 | 20230718 | 135800 | 8446970200 | 23100 | 23150 | 23150 | 23100 | 515 |
| 314 | 20230718 | 135700 | 8435048700 | 23100 | 23250 | 23250 | 23100 | 962 |
| 315 | 20230718 | 135600 | 8412727900 | 23250 | 23150 | 23250 | 23100 | 569 |
| 316 | 20230718 | 135500 | 8399560950 | 23150 | 23100 | 23200 | 23100 | 292 |
| 317 | 20230718 | 135400 | 8392796950 | 23050 | 23100 | 23100 | 23050 | 117 |
| 318 | 20230718 | 135300 | 8390095650 | 23100 | 23100 | 23100 | 23100 | 111 |
| 319 | 20230718 | 135200 | 8387531550 | 23100 | 23100 | 23100 | 23100 | 637 |
| 320 | 20230718 | 135100 | 8372816850 | 23100 | 23200 | 23250 | 23100 | 292 |
| 321 | 20230718 | 135000 | 8366049650 | 23200 | 23100 | 23250 | 23100 | 422 |
| 322 | 20230718 | 134900 | 8356297800 | 23100 | 23250 | 23250 | 23100 | 604 |
| 323 | 20230718 | 134800 | 8342317300 | 23150 | 23200 | 23250 | 23150 | 682 |
| 324 | 20230718 | 134700 | 8326500600 | 23200 | 23250 | 23300 | 23200 | 262 |
| 325 | 20230718 | 134600 | 8320406950 | 23200 | 23250 | 23250 | 23200 | 311 |
| 326 | 20230718 | 134500 | 8313191550 | 23200 | 23200 | 23300 | 23200 | 158 |
| 327 | 20230718 | 134400 | 8309522000 | 23300 | 23300 | 23350 | 23200 | 665 |
| 328 | 20230718 | 134300 | 8294063200 | 23200 | 23350 | 23350 | 23200 | 87 |
| 329 | 20230718 | 134200 | 8292041550 | 23350 | 23200 | 23350 | 23200 | 603 |
| 330 | 20230718 | 134100 | 8278021000 | 23150 | 23150 | 23150 | 23100 | 430 |
| 331 | 20230718 | 134000 | 8268069350 | 23150 | 23050 | 23150 | 23050 | 569 |
| 332 | 20230718 | 133900 | 8254948000 | 23050 | 23050 | 23100 | 23050 | 103 |
| 333 | 20230718 | 133800 | 8252573600 | 23000 | 23000 | 23050 | 23000 | 145 |
| 334 | 20230718 | 133700 | 8249236100 | 23000 | 23000 | 23050 | 23000 | 498 |
| 335 | 20230718 | 133600 | 8237781500 | 23000 | 23050 | 23050 | 23000 | 505 |
| 336 | 20230718 | 133500 | 8226163250 | 23000 | 23100 | 23100 | 23000 | 678 |
| 337 | 20230718 | 133400 | 8210548400 | 23050 | 23150 | 23150 | 23000 | 252 |
| 338 | 20230718 | 133300 | 8204744150 | 23000 | 23000 | 23150 | 23000 | 223 |
| 339 | 20230718 | 133200 | 8199599750 | 23000 | 23050 | 23150 | 23000 | 1732 |
| 340 | 20230718 | 133100 | 8159633700 | 23050 | 23050 | 23100 | 23050 | 291 |
| 341 | 20230718 | 133000 | 8152926100 | 23050 | 23000 | 23100 | 23000 | 221 |
| 342 | 20230718 | 132900 | 8147832650 | 23050 | 23100 | 23150 | 23000 | 706 |
| 343 | 20230718 | 132800 | 8131587150 | 23000 | 23000 | 23050 | 23000 | 567 |
| 344 | 20230718 | 132700 | 8118545650 | 23050 | 23000 | 23150 | 23000 | 314 |
| 345 | 20230718 | 132600 | 8111311200 | 23000 | 23100 | 23150 | 23000 | 169 |
| 346 | 20230718 | 132500 | 8107423800 | 23000 | 23050 | 23150 | 23000 | 245 |
| 347 | 20230718 | 132400 | 8101778600 | 23150 | 23000 | 23150 | 23000 | 544 |
| 348 | 20230718 | 132300 | 8089260800 | 23000 | 23000 | 23050 | 23000 | 83 |
| 349 | 20230718 | 132200 | 8087350650 | 23000 | 23050 | 23050 | 23000 | 83 |
| 350 | 20230718 | 132100 | 8085440400 | 23150 | 23100 | 23150 | 23000 | 110 |
| 351 | 20230718 | 132000 | 8082903800 | 23000 | 23000 | 23100 | 23000 | 685 |
| 352 | 20230718 | 131900 | 8067142400 | 23000 | 23000 | 23100 | 23000 | 157 |
| 353 | 20230718 | 131800 | 8063526300 | 23100 | 23100 | 23100 | 23000 | 947 |
| 354 | 20230718 | 131700 | 8041701000 | 23050 | 23000 | 23050 | 23000 | 634 |
| 355 | 20230718 | 131600 | 8027094150 | 23050 | 23050 | 23050 | 23000 | 1562 |
| 356 | 20230718 | 131500 | 7991092200 | 23050 | 23050 | 23100 | 23050 | 147 |
| 357 | 20230718 | 131400 | 7987702850 | 23050 | 23050 | 23150 | 23050 | 86 |
| 358 | 20230718 | 131300 | 7985720350 | 23050 | 23100 | 23150 | 23050 | 554 |
| 359 | 20230718 | 131200 | 7972940850 | 23100 | 23100 | 23150 | 23050 | 527 |
| 360 | 20230718 | 131100 | 7960781650 | 23150 | 23100 | 23150 | 23100 | 718 |
| 361 | 20230718 | 131000 | 7944190700 | 23150 | 23100 | 23150 | 23100 | 212 |
| 362 | 20230718 | 130900 | 7939292950 | 23150 | 23150 | 23150 | 23050 | 457 |
| 363 | 20230718 | 130800 | 7928724150 | 23150 | 23050 | 23150 | 23050 | 603 |
| 364 | 20230718 | 130700 | 7914816050 | 23050 | 23100 | 23150 | 23050 | 1226 |
| 365 | 20230718 | 130600 | 7886496350 | 23150 | 23050 | 23150 | 23050 | 166 |
| 366 | 20230718 | 130500 | 7882664450 | 23050 | 23100 | 23100 | 23050 | 146 |
| 367 | 20230718 | 130400 | 7879297600 | 23050 | 23100 | 23150 | 23050 | 722 |
| 368 | 20230718 | 130300 | 7862642100 | 23050 | 23100 | 23150 | 23050 | 872 |
| 369 | 20230718 | 130200 | 7842504150 | 23050 | 23000 | 23100 | 23000 | 714 |
| 370 | 20230718 | 130100 | 7826071350 | 23000 | 23000 | 23050 | 23000 | 1731 |
| 371 | 20230718 | 130000 | 7786250300 | 23000 | 23050 | 23050 | 23000 | 491 |
| 372 | 20230718 | 125900 | 7774954700 | 23000 | 23000 | 23050 | 23000 | 329 |
| 373 | 20230718 | 125800 | 7767387650 | 23000 | 22950 | 23050 | 22950 | 205 |
| 374 | 20230718 | 125700 | 7762680400 | 23000 | 22950 | 23000 | 22950 | 206 |
| 375 | 20230718 | 125600 | 7757943350 | 22950 | 22950 | 22950 | 22950 | 405 |
| 376 | 20230718 | 125500 | 7748648600 | 23000 | 23000 | 23050 | 23000 | 379 |
| 377 | 20230718 | 125400 | 7739931550 | 23000 | 23000 | 23050 | 23000 | 167 |
| 378 | 20230718 | 125300 | 7736090400 | 23000 | 23000 | 23000 | 23000 | 146 |
| 379 | 20230718 | 125200 | 7732732400 | 23050 | 23000 | 23050 | 22950 | 562 |
| 380 | 20230718 | 125100 | 7719823450 | 23000 | 22950 | 23000 | 22950 | 302 |
| 381 | 20230718 | 125000 | 7712880700 | 23000 | 23000 | 23050 | 23000 | 1414 |
| 382 | 20230718 | 124900 | 7680358600 | 23000 | 22950 | 23100 | 22950 | 1125 |
| 383 | 20230718 | 124800 | 7654488650 | 22950 | 22950 | 22950 | 22900 | 1141 |
| 384 | 20230718 | 124700 | 7628329300 | 22950 | 22950 | 22950 | 22900 | 177 |
| 385 | 20230718 | 124600 | 7624275350 | 22900 | 23000 | 23000 | 22900 | 1821 |
| 386 | 20230718 | 124500 | 7582454050 | 23000 | 22950 | 23000 | 22950 | 142 |
| 387 | 20230718 | 124400 | 7579192900 | 23000 | 22950 | 23000 | 22850 | 1347 |
| 388 | 20230718 | 124300 | 7548330150 | 23000 | 22900 | 23000 | 22850 | 2595 |
| 389 | 20230718 | 124200 | 7488911000 | 22850 | 22850 | 22900 | 22850 | 255 |
| 390 | 20230718 | 124100 | 7483083900 | 22900 | 22850 | 22900 | 22800 | 860 |
| 391 | 20230718 | 124000 | 7463451800 | 22850 | 22950 | 22950 | 22850 | 3228 |
| 392 | 20230718 | 123900 | 7389617700 | 22950 | 22950 | 23000 | 22900 | 1378 |
| 393 | 20230718 | 123800 | 7358017050 | 23000 | 23000 | 23050 | 23000 | 1832 |
| 394 | 20230718 | 123700 | 7315880900 | 23000 | 23000 | 23050 | 23000 | 99 |
| 395 | 20230718 | 123600 | 7313603750 | 23000 | 23000 | 23050 | 23000 | 133 |
| 396 | 20230718 | 123500 | 7310544600 | 23000 | 23000 | 23050 | 22950 | 522 |
| 397 | 20230718 | 123400 | 7298540050 | 23000 | 23000 | 23100 | 22950 | 1063 |
| 398 | 20230718 | 123300 | 7274115350 | 23000 | 23050 | 23050 | 23000 | 1465 |
| 399 | 20230718 | 123200 | 7240358900 | 23050 | 23050 | 23100 | 23050 | 78 |
| 400 | 20230718 | 123100 | 7238560750 | 23100 | 23050 | 23100 | 23050 | 76 |
| 401 | 20230718 | 123000 | 7236808100 | 23050 | 23100 | 23150 | 23050 | 805 |
| 402 | 20230718 | 122900 | 7218213350 | 23100 | 23150 | 23350 | 23000 | 1709 |
| 403 | 20230718 | 122800 | 7178850800 | 23200 | 23100 | 23550 | 23100 | 1806 |
| 404 | 20230718 | 122700 | 7136786000 | 23100 | 23000 | 23100 | 23000 | 887 |
| 405 | 20230718 | 122600 | 7116340350 | 22950 | 23000 | 23050 | 22950 | 132 |
| 406 | 20230718 | 122500 | 7113305250 | 23000 | 22950 | 23000 | 22950 | 255 |
| 407 | 20230718 | 122400 | 7107447250 | 23000 | 22950 | 23000 | 22950 | 579 |
| 408 | 20230718 | 122300 | 7094158950 | 22950 | 23000 | 23000 | 22950 | 458 |
| 409 | 20230718 | 122200 | 7083646550 | 22950 | 22950 | 22950 | 22950 | 51 |
| 410 | 20230718 | 122100 | 7082476100 | 23000 | 23050 | 23050 | 22950 | 186 |
| 411 | 20230718 | 122000 | 7078199550 | 22950 | 23100 | 23100 | 22950 | 1544 |
| 412 | 20230718 | 121900 | 7042679600 | 23100 | 23050 | 23100 | 23050 | 92 |
| 413 | 20230718 | 121800 | 7040558000 | 23100 | 23050 | 23100 | 23050 | 65 |
| 414 | 20230718 | 121700 | 7039059350 | 23100 | 23050 | 23100 | 23000 | 401 |
| 415 | 20230718 | 121600 | 7029820550 | 23000 | 23000 | 23050 | 23000 | 315 |
| 416 | 20230718 | 121500 | 7022575500 | 23000 | 23000 | 23050 | 22950 | 523 |
| 417 | 20230718 | 121400 | 7010546800 | 23000 | 23100 | 23100 | 22950 | 84 |
| 418 | 20230718 | 121300 | 7008614050 | 22950 | 22950 | 23100 | 22950 | 2512 |
| 419 | 20230718 | 121200 | 6950938400 | 23000 | 22950 | 23000 | 22950 | 151 |
| 420 | 20230718 | 121100 | 6947472800 | 22950 | 23050 | 23050 | 22900 | 680 |
| 421 | 20230718 | 121000 | 6931860550 | 23100 | 23050 | 23100 | 22950 | 4231 |
| 422 | 20230718 | 120900 | 6834542800 | 23050 | 23000 | 23100 | 23000 | 1023 |
| 423 | 20230718 | 120800 | 6810994050 | 23050 | 23100 | 23100 | 23000 | 2006 |
| 424 | 20230718 | 120700 | 6764782050 | 23100 | 23050 | 23100 | 23050 | 558 |
| 425 | 20230718 | 120600 | 6751916850 | 23100 | 23100 | 23100 | 23050 | 3563 |
| 426 | 20230718 | 120500 | 6669614450 | 23150 | 23100 | 23200 | 23050 | 338 |
| 427 | 20230718 | 120400 | 6661811300 | 23100 | 23100 | 23200 | 23050 | 5257 |
| 428 | 20230718 | 120300 | 6540372650 | 23100 | 23200 | 23200 | 23050 | 2251 |
| 429 | 20230718 | 120200 | 6488395200 | 23100 | 23200 | 23200 | 23100 | 2522 |
| 430 | 20230718 | 120100 | 6430021450 | 23150 | 23150 | 23200 | 23150 | 162 |
| 431 | 20230718 | 120000 | 6426270800 | 23200 | 23150 | 23200 | 23150 | 184 |
| 432 | 20230718 | 115900 | 6422004850 | 23150 | 23100 | 23250 | 23100 | 265 |
| 433 | 20230718 | 115800 | 6415870750 | 23150 | 23150 | 23250 | 23100 | 512 |
| 434 | 20230718 | 115700 | 6404020400 | 23150 | 23100 | 23300 | 23100 | 151 |
| 435 | 20230718 | 115600 | 6400522650 | 23100 | 23250 | 23300 | 23050 | 10147 |
| 436 | 20230718 | 115500 | 6165819000 | 23300 | 23250 | 23300 | 23250 | 76 |
| 437 | 20230718 | 115400 | 6164051400 | 23250 | 23250 | 23300 | 23250 | 390 |
| 438 | 20230718 | 115300 | 6154982800 | 23300 | 23250 | 23300 | 23250 | 498 |
| 439 | 20230718 | 115200 | 6143383100 | 23300 | 23300 | 23300 | 23250 | 241 |
| 440 | 20230718 | 115100 | 6137774200 | 23250 | 23250 | 23350 | 23250 | 108 |
| 441 | 20230718 | 115000 | 6135260150 | 23350 | 23250 | 23350 | 23250 | 80 |
| 442 | 20230718 | 114900 | 6133398850 | 23350 | 23250 | 23350 | 23250 | 95 |
| 443 | 20230718 | 114800 | 6131188500 | 23350 | 23300 | 23350 | 23200 | 1717 |
| 444 | 20230718 | 114700 | 6091214500 | 23300 | 23350 | 23400 | 23300 | 284 |
| 445 | 20230718 | 114600 | 6084584600 | 23400 | 23400 | 23400 | 23300 | 132 |
| 446 | 20230718 | 114500 | 6081503550 | 23300 | 23300 | 23400 | 23250 | 1010 |
| 447 | 20230718 | 114400 | 6057970700 | 23250 | 23400 | 23400 | 23250 | 2221 |
| 448 | 20230718 | 114300 | 6006311700 | 23400 | 23350 | 23400 | 23350 | 104 |
| 449 | 20230718 | 114200 | 6003883250 | 23300 | 23300 | 23300 | 23250 | 152 |
| 450 | 20230718 | 114100 | 6000344550 | 23350 | 23350 | 23350 | 23300 | 1176 |
| 451 | 20230718 | 114000 | 5972924950 | 23350 | 23550 | 23550 | 23350 | 511 |
| 452 | 20230718 | 113900 | 5960973650 | 23550 | 23350 | 23550 | 23350 | 1761 |
| 453 | 20230718 | 113800 | 5919796350 | 23350 | 23300 | 23350 | 23300 | 64 |
| 454 | 20230718 | 113700 | 5918303200 | 23300 | 23300 | 23300 | 23300 | 140 |
| 455 | 20230718 | 113600 | 5915041200 | 23300 | 23300 | 23350 | 23300 | 162 |
| 456 | 20230718 | 113500 | 5911263900 | 23300 | 23300 | 23350 | 23300 | 158 |
| 457 | 20230718 | 113400 | 5907582400 | 23300 | 23350 | 23350 | 23300 | 395 |
| 458 | 20230718 | 113300 | 5898377050 | 23300 | 23250 | 23350 | 23250 | 1207 |
| 459 | 20230718 | 113200 | 5870306750 | 23250 | 23300 | 23300 | 23200 | 1196 |
| 460 | 20230718 | 113100 | 5842502050 | 23250 | 23450 | 23450 | 23250 | 7392 |
| 461 | 20230718 | 113000 | 5670078700 | 23450 | 23500 | 23500 | 23400 | 1487 |
| 462 | 20230718 | 112900 | 5635227650 | 23500 | 23500 | 23500 | 23500 | 1 |
| 463 | 20230718 | 112800 | 5635204150 | 23500 | 23500 | 23500 | 23500 | 28 |
| 464 | 20230718 | 112700 | 5634546150 | 23500 | 23500 | 23500 | 23500 | 129 |
| 465 | 20230718 | 112600 | 5631514650 | 23500 | 23500 | 23500 | 23500 | 118 |
| 466 | 20230718 | 112500 | 5628741650 | 23550 | 23500 | 23550 | 23500 | 184 |
| 467 | 20230718 | 112400 | 5624416500 | 23500 | 23500 | 23550 | 23500 | 50 |
| 468 | 20230718 | 112300 | 5623241200 | 23550 | 23550 | 23550 | 23500 | 776 |
| 469 | 20230718 | 112200 | 5604995150 | 23550 | 23600 | 23600 | 23550 | 407 |
| 470 | 20230718 | 112100 | 5595405300 | 23600 | 23550 | 23600 | 23550 | 940 |
| 471 | 20230718 | 112000 | 5573268150 | 23550 | 23550 | 23600 | 23550 | 169 |
| 472 | 20230718 | 111900 | 5569288150 | 23550 | 23550 | 23550 | 23500 | 787 |
| 473 | 20230718 | 111800 | 5550768200 | 23650 | 23550 | 23650 | 23550 | 961 |
| 474 | 20230718 | 111700 | 5528094200 | 23550 | 23550 | 23550 | 23500 | 186 |
| 475 | 20230718 | 111600 | 5523715450 | 23600 | 23550 | 23650 | 23500 | 1964 |
| 476 | 20230718 | 111500 | 5477502750 | 23550 | 23550 | 23550 | 23550 | 343 |
| 477 | 20230718 | 111400 | 5469425100 | 23550 | 23550 | 23550 | 23550 | 50 |
| 478 | 20230718 | 111300 | 5468247600 | 23550 | 23600 | 23600 | 23500 | 470 |
| 479 | 20230718 | 111200 | 5457182900 | 23600 | 23650 | 23650 | 23600 | 466 |
| 480 | 20230718 | 111100 | 5446184550 | 23650 | 23600 | 23650 | 23600 | 91 |
| 481 | 20230718 | 111000 | 5444036350 | 23650 | 23600 | 23650 | 23500 | 944 |
| 482 | 20230718 | 110900 | 5421824650 | 23600 | 23450 | 23600 | 23450 | 1861 |
| 483 | 20230718 | 110800 | 5378091350 | 23450 | 23500 | 23500 | 23400 | 404 |
| 484 | 20230718 | 110700 | 5368617950 | 23400 | 23400 | 23500 | 23400 | 588 |
| 485 | 20230718 | 110600 | 5354846250 | 23450 | 23450 | 23450 | 23400 | 3384 |
| 486 | 20230718 | 110500 | 5275507450 | 23450 | 23500 | 23500 | 23450 | 2235 |
| 487 | 20230718 | 110400 | 5223003450 | 23500 | 23550 | 23550 | 23500 | 1190 |
| 488 | 20230718 | 110300 | 5195034500 | 23550 | 23550 | 23550 | 23550 | 2245 |
| 489 | 20230718 | 110200 | 5142164750 | 23550 | 23550 | 23600 | 23550 | 861 |
| 490 | 20230718 | 110100 | 5121887200 | 23600 | 23600 | 23600 | 23550 | 375 |
| 491 | 20230718 | 110000 | 5113049700 | 23600 | 23600 | 23650 | 23600 | 924 |
| 492 | 20230718 | 105900 | 5091242400 | 23600 | 23750 | 23750 | 23600 | 4797 |
| 493 | 20230718 | 105800 | 4977648200 | 23750 | 23800 | 23800 | 23750 | 459 |
| 494 | 20230718 | 105700 | 4966746900 | 23750 | 23750 | 23750 | 23750 | 355 |
| 495 | 20230718 | 105600 | 4958315650 | 23750 | 23750 | 23750 | 23750 | 135 |
| 496 | 20230718 | 105500 | 4955109400 | 23750 | 23750 | 23750 | 23750 | 675 |
| 497 | 20230718 | 105400 | 4939078150 | 23750 | 23700 | 23750 | 23700 | 377 |
| 498 | 20230718 | 105300 | 4930142750 | 23700 | 23700 | 23750 | 23700 | 336 |
| 499 | 20230718 | 105200 | 4922175150 | 23700 | 23750 | 23800 | 23700 | 1109 |
| 500 | 20230718 | 105100 | 4895852550 | 23750 | 23800 | 23800 | 23750 | 3626 |
| 501 | 20230718 | 105000 | 4809673600 | 23800 | 23800 | 23800 | 23800 | 113 |
| 502 | 20230718 | 104900 | 4806984200 | 23800 | 23800 | 23850 | 23800 | 284 |
| 503 | 20230718 | 104800 | 4800222950 | 23800 | 23800 | 23850 | 23800 | 624 |
| 504 | 20230718 | 104700 | 4785369200 | 23800 | 23800 | 23800 | 23800 | 708 |
| 505 | 20230718 | 104600 | 4768518800 | 23800 | 24000 | 24000 | 23800 | 1975 |
| 506 | 20230718 | 104500 | 4721418400 | 24000 | 23850 | 24000 | 23850 | 1128 |
| 507 | 20230718 | 104400 | 4694468300 | 23850 | 23950 | 23950 | 23850 | 350 |
| 508 | 20230718 | 104300 | 4686110200 | 23950 | 23900 | 23950 | 23900 | 599 |
| 509 | 20230718 | 104200 | 4671794050 | 23900 | 23900 | 23900 | 23850 | 1230 |
| 510 | 20230718 | 104100 | 4642400200 | 23950 | 23950 | 23950 | 23900 | 1104 |
| 511 | 20230718 | 104000 | 4615971350 | 23950 | 23950 | 23950 | 23950 | 224 |
| 512 | 20230718 | 103900 | 4610606550 | 23950 | 24000 | 24100 | 23950 | 1990 |
| 513 | 20230718 | 103800 | 4562858850 | 23950 | 23950 | 23950 | 23900 | 130 |
| 514 | 20230718 | 103700 | 4559746550 | 23950 | 23900 | 23950 | 23850 | 859 |
| 515 | 20230718 | 103600 | 4539222150 | 23900 | 23900 | 23950 | 23900 | 1522 |
| 516 | 20230718 | 103500 | 4502846300 | 23950 | 23950 | 24000 | 23900 | 3089 |
| 517 | 20230718 | 103400 | 4428888200 | 23950 | 23900 | 23950 | 23900 | 93 |
| 518 | 20230718 | 103300 | 4426664350 | 23900 | 23950 | 24100 | 23900 | 379 |
| 519 | 20230718 | 103200 | 4417580850 | 23950 | 23950 | 24000 | 23950 | 93 |
| 520 | 20230718 | 103100 | 4415353000 | 23950 | 24050 | 24050 | 23950 | 2542 |
| 521 | 20230718 | 103000 | 4354325850 | 24100 | 24100 | 24200 | 24050 | 536 |
| 522 | 20230718 | 102900 | 4341418200 | 24250 | 24100 | 24250 | 24100 | 799 |
| 523 | 20230718 | 102800 | 4322109450 | 24050 | 24050 | 24100 | 24050 | 188 |
| 524 | 20230718 | 102700 | 4317587900 | 24050 | 24050 | 24100 | 24050 | 53 |
| 525 | 20230718 | 102600 | 4316313100 | 24100 | 24050 | 24100 | 24000 | 634 |
| 526 | 20230718 | 102500 | 4301064450 | 24050 | 24200 | 24200 | 24050 | 632 |
| 527 | 20230718 | 102400 | 4285833000 | 24200 | 24200 | 24200 | 24150 | 193 |
| 528 | 20230718 | 102300 | 4281169150 | 24200 | 24050 | 24200 | 24050 | 1609 |
| 529 | 20230718 | 102200 | 4242327450 | 24050 | 24050 | 24050 | 24000 | 350 |
| 530 | 20230718 | 102100 | 4233917250 | 24050 | 24200 | 24200 | 24050 | 13 |
| 531 | 20230718 | 102000 | 4233603100 | 24200 | 24200 | 24200 | 24200 | 412 |
| 532 | 20230718 | 101900 | 4223632700 | 24050 | 24100 | 24100 | 24000 | 460 |
| 533 | 20230718 | 101800 | 4212554650 | 24050 | 24100 | 24200 | 24050 | 809 |
| 534 | 20230718 | 101700 | 4193067100 | 24100 | 24150 | 24200 | 24050 | 1527 |
| 535 | 20230718 | 101600 | 4156210350 | 24200 | 24150 | 24200 | 24150 | 442 |
| 536 | 20230718 | 101500 | 4145535550 | 24150 | 24250 | 24250 | 24150 | 1276 |
| 537 | 20230718 | 101400 | 4114665450 | 24250 | 24300 | 24300 | 24250 | 702 |
| 538 | 20230718 | 101300 | 4097608650 | 24300 | 24250 | 24350 | 24250 | 440 |
| 539 | 20230718 | 101200 | 4086920000 | 24350 | 24350 | 24400 | 24250 | 1142 |
| 540 | 20230718 | 101100 | 4059184550 | 24350 | 24250 | 24350 | 24250 | 1324 |
| 541 | 20230718 | 101000 | 4027047550 | 24250 | 24350 | 24400 | 24250 | 2171 |
| 542 | 20230718 | 100900 | 3974312600 | 24350 | 24300 | 24400 | 24300 | 2152 |
| 543 | 20230718 | 100800 | 3921905850 | 24300 | 24250 | 24300 | 24200 | 1616 |
| 544 | 20230718 | 100700 | 3882711600 | 24250 | 24050 | 24300 | 24050 | 1093 |
| 545 | 20230718 | 100600 | 3856281400 | 24050 | 24000 | 24100 | 24000 | 784 |
| 546 | 20230718 | 100500 | 3837459150 | 24000 | 23750 | 24000 | 23750 | 854 |
| 547 | 20230718 | 100400 | 3817014950 | 23750 | 23750 | 23850 | 23750 | 342 |
| 548 | 20230718 | 100300 | 3808887700 | 23850 | 23900 | 23900 | 23800 | 1057 |
| 549 | 20230718 | 100200 | 3783724200 | 23950 | 23850 | 23950 | 23850 | 1233 |
| 550 | 20230718 | 100100 | 3754267300 | 23850 | 23700 | 23850 | 23700 | 1014 |
| 551 | 20230718 | 100000 | 3730172750 | 23700 | 23800 | 23850 | 23700 | 271 |
| 552 | 20230718 | 095900 | 3723734800 | 23800 | 23850 | 23850 | 23800 | 50 |
| 553 | 20230718 | 095800 | 3722544550 | 23850 | 23750 | 23850 | 23700 | 925 |
| 554 | 20230718 | 095700 | 3700562550 | 23750 | 23750 | 23750 | 23700 | 495 |
| 555 | 20230718 | 095600 | 3688828800 | 23750 | 23800 | 23800 | 23750 | 569 |
| 556 | 20230718 | 095500 | 3675305650 | 23800 | 23850 | 23850 | 23800 | 159 |
| 557 | 20230718 | 095400 | 3671520400 | 23850 | 23800 | 23850 | 23800 | 729 |
| 558 | 20230718 | 095300 | 3654170150 | 23800 | 23600 | 23800 | 23600 | 519 |
| 559 | 20230718 | 095200 | 3641897200 | 23600 | 23550 | 23650 | 23500 | 1940 |
| 560 | 20230718 | 095100 | 3596264650 | 23500 | 23600 | 23600 | 23500 | 1316 |
| 561 | 20230718 | 095000 | 3565271900 | 23600 | 23650 | 23650 | 23550 | 729 |
| 562 | 20230718 | 094900 | 3548067600 | 23550 | 23650 | 23650 | 23550 | 2544 |
| 563 | 20230718 | 094800 | 3488081600 | 23700 | 23650 | 23700 | 23600 | 654 |
| 564 | 20230718 | 094700 | 3472633550 | 23650 | 23650 | 23700 | 23650 | 449 |
| 565 | 20230718 | 094600 | 3462012200 | 23800 | 23750 | 23800 | 23650 | 4584 |
| 566 | 20230718 | 094500 | 3353472850 | 23750 | 23750 | 23800 | 23750 | 2128 |
| 567 | 20230718 | 094400 | 3302903400 | 23750 | 23750 | 23750 | 23750 | 60 |
| 568 | 20230718 | 094300 | 3301478400 | 23750 | 23750 | 23800 | 23750 | 675 |
| 569 | 20230718 | 094200 | 3285440650 | 23800 | 23800 | 23800 | 23700 | 1220 |
| 570 | 20230718 | 094100 | 3256474850 | 23800 | 23800 | 23850 | 23750 | 493 |
| 571 | 20230718 | 094000 | 3244764400 | 23850 | 23900 | 23900 | 23750 | 617 |
| 572 | 20230718 | 093900 | 3230054800 | 23900 | 23850 | 23900 | 23750 | 592 |
| 573 | 20230718 | 093800 | 3215932750 | 23850 | 23800 | 23850 | 23750 | 629 |
| 574 | 20230718 | 093700 | 3200966600 | 23750 | 23700 | 23750 | 23700 | 1903 |
| 575 | 20230718 | 093600 | 3155840750 | 23750 | 23850 | 23850 | 23700 | 2537 |
| 576 | 20230718 | 093500 | 3095567150 | 23850 | 24000 | 24000 | 23800 | 3549 |
| 577 | 20230718 | 093400 | 3010828750 | 23950 | 23900 | 24100 | 23900 | 890 |
| 578 | 20230718 | 093300 | 2989504300 | 23900 | 24100 | 24100 | 23900 | 1321 |
| 579 | 20230718 | 093200 | 2957799150 | 24100 | 23950 | 24100 | 23900 | 681 |
| 580 | 20230718 | 093100 | 2941459000 | 23950 | 24000 | 24150 | 23950 | 875 |
| 581 | 20230718 | 093000 | 2920478250 | 23950 | 24100 | 24150 | 23950 | 1526 |
| 582 | 20230718 | 092900 | 2883822900 | 24100 | 24200 | 24200 | 24100 | 838 |
| 583 | 20230718 | 092800 | 2863626500 | 24200 | 24250 | 24250 | 24100 | 146 |
| 584 | 20230718 | 092700 | 2860097750 | 24250 | 24200 | 24250 | 24050 | 1657 |
| 585 | 20230718 | 092600 | 2820163050 | 24300 | 24100 | 24300 | 24050 | 1172 |
| 586 | 20230718 | 092500 | 2791859200 | 24100 | 23950 | 24100 | 23950 | 969 |
| 587 | 20230718 | 092400 | 2768586500 | 24050 | 23950 | 24050 | 23950 | 861 |
| 588 | 20230718 | 092300 | 2747919950 | 23950 | 23850 | 24100 | 23850 | 2167 |
| 589 | 20230718 | 092200 | 2696095250 | 23800 | 23900 | 23900 | 23800 | 7603 |
| 590 | 20230718 | 092100 | 2514793500 | 23900 | 24050 | 24050 | 23900 | 3643 |
| 591 | 20230718 | 092000 | 2427432850 | 24050 | 24200 | 24200 | 24050 | 3915 |
| 592 | 20230718 | 091900 | 2333222350 | 24300 | 24200 | 24350 | 24150 | 829 |
| 593 | 20230718 | 091800 | 2313186100 | 24200 | 24350 | 24350 | 24150 | 1149 |
| 594 | 20230718 | 091700 | 2285361350 | 24400 | 24450 | 24550 | 24350 | 5647 |
| 595 | 20230718 | 091600 | 2147436400 | 24450 | 24350 | 24500 | 24350 | 3848 |
| 596 | 20230718 | 091500 | 2053526100 | 24350 | 24200 | 24350 | 24200 | 276 |
| 597 | 20230718 | 091400 | 2046817600 | 24300 | 24300 | 24350 | 24100 | 1841 |
| 598 | 20230718 | 091300 | 2002220700 | 24300 | 24350 | 24400 | 24250 | 1142 |
| 599 | 20230718 | 091200 | 1974414850 | 24300 | 23900 | 24300 | 23900 | 2534 |
| 600 | 20230718 | 091100 | 1913352350 | 23950 | 24000 | 24100 | 23850 | 2675 |
| 601 | 20230718 | 091000 | 1849194500 | 23900 | 23850 | 24150 | 23550 | 8806 |
| 602 | 20230718 | 090900 | 1639648750 | 23850 | 24400 | 24450 | 23800 | 8989 |
| 603 | 20230718 | 090800 | 1422958700 | 24400 | 24400 | 24400 | 24250 | 1312 |
| 604 | 20230718 | 090700 | 1391012200 | 24250 | 24400 | 24450 | 24250 | 1686 |
| 605 | 20230718 | 090600 | 1350042900 | 24350 | 24450 | 24450 | 24250 | 3173 |
| 606 | 20230718 | 090500 | 1272865550 | 24500 | 24250 | 24500 | 24200 | 2741 |
| 607 | 20230718 | 090400 | 1206207950 | 24250 | 24600 | 24600 | 24250 | 5868 |
| 608 | 20230718 | 090300 | 1063093000 | 24550 | 24800 | 24900 | 24550 | 7096 |
| 609 | 20230718 | 090200 | 887353850 | 24800 | 24900 | 25150 | 24800 | 7470 |
| 610 | 20230718 | 090100 | 701487950 | 24900 | 25250 | 25350 | 24800 | 9617 |
| 611 | 20230718 | 090000 | 460650600 | 25200 | 25250 | 25500 | 25200 | 18219 |