33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 185000 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 106949 |
| 3 | 20230718 | 184900 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 4 | 20230718 | 184800 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 5 | 20230718 | 184700 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 6 | 20230718 | 184600 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 7 | 20230718 | 184500 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 8 | 20230718 | 184400 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 9 | 20230718 | 184300 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 10 | 20230718 | 184200 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 11 | 20230718 | 184100 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 12 | 20230718 | 184000 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 13 | 20230718 | 183900 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 14 | 20230718 | 183800 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 15 | 20230718 | 183700 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 16 | 20230718 | 183600 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 17 | 20230718 | 183500 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 18 | 20230718 | 183400 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 19 | 20230718 | 183300 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 20 | 20230718 | 183200 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 21 | 20230718 | 183100 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 22 | 20230718 | 183000 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 23 | 20230718 | 182900 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 24 | 20230718 | 182800 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 25 | 20230718 | 182700 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 26 | 20230718 | 182600 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 27 | 20230718 | 182500 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 28 | 20230718 | 182400 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 29 | 20230718 | 182300 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 30 | 20230718 | 182200 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 31 | 20230718 | 182100 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 32 | 20230718 | 182000 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 106949 |
| 33 | 20230718 | 181900 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 34 | 20230718 | 181800 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 35 | 20230718 | 181700 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 36 | 20230718 | 181600 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 37 | 20230718 | 181500 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 38 | 20230718 | 181400 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 39 | 20230718 | 181300 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 40 | 20230718 | 181200 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 41 | 20230718 | 181100 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 42 | 20230718 | 181000 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 43 | 20230718 | 180900 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 44 | 20230718 | 180800 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 45 | 20230718 | 180700 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 46 | 20230718 | 180600 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 47 | 20230718 | 180500 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 48 | 20230718 | 180400 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 49 | 20230718 | 180300 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 50 | 20230718 | 180200 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 51 | 20230718 | 180100 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 52 | 20230718 | 180000 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 53 | 20230718 | 175900 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 54 | 20230718 | 175800 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 55 | 20230718 | 175700 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 56 | 20230718 | 175600 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 57 | 20230718 | 175500 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 58 | 20230718 | 175400 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 59 | 20230718 | 175300 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 60 | 20230718 | 175200 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 61 | 20230718 | 175100 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 62 | 20230718 | 175000 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 106949 |
| 63 | 20230718 | 174900 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 64 | 20230718 | 174800 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 65 | 20230718 | 174700 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 66 | 20230718 | 174600 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 67 | 20230718 | 174500 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 68 | 20230718 | 174400 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 69 | 20230718 | 174300 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 70 | 20230718 | 174200 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 71 | 20230718 | 174100 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 72 | 20230718 | 174000 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 73 | 20230718 | 173900 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 74 | 20230718 | 173800 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 75 | 20230718 | 173700 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 76 | 20230718 | 173600 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 77 | 20230718 | 173500 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 78 | 20230718 | 173400 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 79 | 20230718 | 173300 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 80 | 20230718 | 173200 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 81 | 20230718 | 173100 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 82 | 20230718 | 173000 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 83 | 20230718 | 172900 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 84 | 20230718 | 172800 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 85 | 20230718 | 172700 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 86 | 20230718 | 172600 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 87 | 20230718 | 172500 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 88 | 20230718 | 172400 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 89 | 20230718 | 172300 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 90 | 20230718 | 172200 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 91 | 20230718 | 172100 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 92 | 20230718 | 172000 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 106949 |
| 93 | 20230718 | 171900 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 94 | 20230718 | 171800 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 95 | 20230718 | 171700 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 96 | 20230718 | 171600 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 97 | 20230718 | 171500 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 98 | 20230718 | 171400 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 99 | 20230718 | 171300 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 100 | 20230718 | 171200 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 101 | 20230718 | 171100 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 102 | 20230718 | 171000 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 103 | 20230718 | 170900 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 104 | 20230718 | 170800 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 105 | 20230718 | 170700 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 106 | 20230718 | 170600 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 107 | 20230718 | 170500 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 108 | 20230718 | 170400 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 109 | 20230718 | 170300 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 110 | 20230718 | 170200 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 111 | 20230718 | 170100 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 112 | 20230718 | 170000 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 113 | 20230718 | 165900 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 114 | 20230718 | 165800 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 115 | 20230718 | 165700 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 116 | 20230718 | 165600 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 117 | 20230718 | 165500 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 118 | 20230718 | 165400 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 119 | 20230718 | 165300 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 120 | 20230718 | 165200 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 121 | 20230718 | 165100 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 122 | 20230718 | 165000 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 106949 |
| 123 | 20230718 | 164900 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 124 | 20230718 | 164800 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 125 | 20230718 | 164700 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 126 | 20230718 | 164600 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 127 | 20230718 | 164500 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 128 | 20230718 | 164400 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 129 | 20230718 | 164300 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 130 | 20230718 | 164200 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 131 | 20230718 | 164100 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 132 | 20230718 | 164000 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 133 | 20230718 | 163900 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 134 | 20230718 | 163800 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 135 | 20230718 | 163700 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 136 | 20230718 | 163600 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 137 | 20230718 | 163500 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 138 | 20230718 | 163400 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 139 | 20230718 | 163300 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 140 | 20230718 | 163200 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 141 | 20230718 | 163100 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 142 | 20230718 | 163000 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 143 | 20230718 | 162900 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 144 | 20230718 | 162800 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 145 | 20230718 | 162700 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 146 | 20230718 | 162600 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 147 | 20230718 | 162500 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 148 | 20230718 | 162400 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 149 | 20230718 | 162300 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 150 | 20230718 | 162200 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 151 | 20230718 | 162100 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 152 | 20230718 | 162000 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 106949 |
| 153 | 20230718 | 161900 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 154 | 20230718 | 161800 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 155 | 20230718 | 161700 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 156 | 20230718 | 161600 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 157 | 20230718 | 161500 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 158 | 20230718 | 161400 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 159 | 20230718 | 161300 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 160 | 20230718 | 161200 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 161 | 20230718 | 161100 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 162 | 20230718 | 161000 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 163 | 20230718 | 160900 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 164 | 20230718 | 160800 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 165 | 20230718 | 160700 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 166 | 20230718 | 160600 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 167 | 20230718 | 160500 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 168 | 20230718 | 160400 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 169 | 20230718 | 160300 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 170 | 20230718 | 160200 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 171 | 20230718 | 160100 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 172 | 20230718 | 160000 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 173 | 20230718 | 155900 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 174 | 20230718 | 155800 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 175 | 20230718 | 155700 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 176 | 20230718 | 155600 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 177 | 20230718 | 155500 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 178 | 20230718 | 155400 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 179 | 20230718 | 155300 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 180 | 20230718 | 155200 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 181 | 20230718 | 155100 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 182 | 20230718 | 155000 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 106949 |
| 183 | 20230718 | 154900 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 184 | 20230718 | 154800 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 185 | 20230718 | 154700 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 186 | 20230718 | 154600 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 187 | 20230718 | 154500 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20230718 | 154400 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20230718 | 154300 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20230718 | 154200 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20230718 | 154100 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20230718 | 154000 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20230718 | 153900 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20230718 | 153800 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20230718 | 153700 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20230718 | 153600 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20230718 | 153500 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 198 | 20230718 | 153400 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 199 | 20230718 | 153300 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 200 | 20230718 | 153200 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 201 | 20230718 | 153100 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 0 |
| 202 | 20230718 | 153000 | 267096980550 | 34000 | 34000 | 34000 | 34000 | 106949 |
| 203 | 20230718 | 152900 | 263460714550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20230718 | 152800 | 263460714550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20230718 | 152700 | 263460714550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20230718 | 152600 | 263460714550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 207 | 20230718 | 152500 | 263460714550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 208 | 20230718 | 152400 | 263460714550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 209 | 20230718 | 152300 | 263460714550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 210 | 20230718 | 152200 | 263460714550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 211 | 20230718 | 152100 | 263460714550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20230718 | 152000 | 263460714550 | 33800 | 33800 | 33800 | 33800 | 0 |
| 213 | 20230718 | 151900 | 263460714550 | 33800 | 33850 | 33850 | 33800 | 30118 |
| 214 | 20230718 | 151800 | 262442589600 | 33850 | 33800 | 33850 | 33800 | 11501 |
| 215 | 20230718 | 151700 | 262053521900 | 33800 | 33800 | 33850 | 33800 | 8097 |
| 216 | 20230718 | 151600 | 261779650100 | 33800 | 33750 | 33850 | 33750 | 18048 |
| 217 | 20230718 | 151500 | 261169518600 | 33800 | 33750 | 33800 | 33700 | 22495 |
| 218 | 20230718 | 151400 | 260410901450 | 33800 | 33750 | 33800 | 33750 | 10311 |
| 219 | 20230718 | 151300 | 260062864800 | 33750 | 33800 | 33800 | 33750 | 18065 |
| 220 | 20230718 | 151200 | 259453094850 | 33800 | 33850 | 33850 | 33750 | 16162 |
| 221 | 20230718 | 151100 | 258906894700 | 33850 | 33850 | 33850 | 33800 | 6264 |
| 222 | 20230718 | 151000 | 258695107200 | 33850 | 33850 | 33850 | 33800 | 7754 |
| 223 | 20230718 | 150900 | 258432936650 | 33850 | 33850 | 33900 | 33800 | 10319 |
| 224 | 20230718 | 150800 | 258083647800 | 33900 | 33900 | 33950 | 33850 | 7217 |
| 225 | 20230718 | 150700 | 257839075000 | 33900 | 33950 | 33950 | 33850 | 15419 |
| 226 | 20230718 | 150600 | 257316333850 | 33950 | 33950 | 34000 | 33900 | 13259 |
| 227 | 20230718 | 150500 | 256865961750 | 34000 | 34100 | 34100 | 33900 | 21447 |
| 228 | 20230718 | 150400 | 256136586350 | 34100 | 33950 | 34100 | 33950 | 29151 |
| 229 | 20230718 | 150300 | 255144938150 | 34000 | 33850 | 34000 | 33800 | 41561 |
| 230 | 20230718 | 150200 | 253735136200 | 33850 | 33850 | 33900 | 33800 | 14827 |
| 231 | 20230718 | 150100 | 253233132400 | 33850 | 33850 | 33850 | 33800 | 3293 |
| 232 | 20230718 | 150000 | 253121739150 | 33850 | 33850 | 33850 | 33800 | 2135 |
| 233 | 20230718 | 145900 | 253049516400 | 33800 | 33850 | 33850 | 33800 | 2558 |
| 234 | 20230718 | 145800 | 252963010150 | 33850 | 33850 | 33850 | 33800 | 3732 |
| 235 | 20230718 | 145700 | 252836791350 | 33850 | 33800 | 33850 | 33800 | 3342 |
| 236 | 20230718 | 145600 | 252723741650 | 33850 | 33800 | 33850 | 33800 | 4003 |
| 237 | 20230718 | 145500 | 252588346700 | 33850 | 33800 | 33850 | 33750 | 6534 |
| 238 | 20230718 | 145400 | 252367484750 | 33800 | 33750 | 33800 | 33750 | 4435 |
| 239 | 20230718 | 145300 | 252217620450 | 33750 | 33750 | 33800 | 33700 | 11493 |
| 240 | 20230718 | 145200 | 251829804350 | 33750 | 33750 | 33750 | 33700 | 3049 |
| 241 | 20230718 | 145100 | 251726985350 | 33750 | 33750 | 33800 | 33700 | 5636 |
| 242 | 20230718 | 145000 | 251536769650 | 33750 | 33800 | 33800 | 33700 | 7768 |
| 243 | 20230718 | 144900 | 251274727800 | 33750 | 33750 | 33800 | 33750 | 5690 |
| 244 | 20230718 | 144800 | 251082675200 | 33750 | 33750 | 33800 | 33700 | 13862 |
| 245 | 20230718 | 144700 | 250614811700 | 33800 | 33800 | 33800 | 33750 | 3985 |
| 246 | 20230718 | 144600 | 250480251900 | 33750 | 33850 | 33900 | 33750 | 16489 |
| 247 | 20230718 | 144500 | 249923035350 | 33850 | 33800 | 33900 | 33800 | 6955 |
| 248 | 20230718 | 144400 | 249687682150 | 33850 | 33800 | 33850 | 33800 | 9181 |
| 249 | 20230718 | 144300 | 249377100150 | 33850 | 33800 | 33850 | 33800 | 1937 |
| 250 | 20230718 | 144200 | 249311586000 | 33850 | 33850 | 33850 | 33800 | 3976 |
| 251 | 20230718 | 144100 | 249177177500 | 33800 | 33850 | 33900 | 33800 | 2875 |
| 252 | 20230718 | 144000 | 249079950850 | 33900 | 33900 | 33900 | 33850 | 4777 |
| 253 | 20230718 | 143900 | 248918233850 | 33900 | 33850 | 33900 | 33850 | 1915 |
| 254 | 20230718 | 143800 | 248853350100 | 33900 | 33850 | 33900 | 33800 | 6374 |
| 255 | 20230718 | 143700 | 248637569050 | 33850 | 33800 | 33850 | 33800 | 1675 |
| 256 | 20230718 | 143600 | 248580899350 | 33850 | 33800 | 33850 | 33750 | 4823 |
| 257 | 20230718 | 143500 | 248417784300 | 33800 | 33700 | 33800 | 33700 | 12676 |
| 258 | 20230718 | 143400 | 247989878450 | 33750 | 33700 | 33750 | 33700 | 15059 |
| 259 | 20230718 | 143300 | 247481967900 | 33750 | 33750 | 33800 | 33700 | 28258 |
| 260 | 20230718 | 143200 | 246528665500 | 33800 | 33850 | 33850 | 33750 | 4673 |
| 261 | 20230718 | 143100 | 246370710450 | 33850 | 33800 | 33850 | 33800 | 2635 |
| 262 | 20230718 | 143000 | 246281616900 | 33850 | 33800 | 33850 | 33800 | 3829 |
| 263 | 20230718 | 142900 | 246152164700 | 33800 | 33800 | 33850 | 33750 | 7940 |
| 264 | 20230718 | 142800 | 245883861000 | 33800 | 33750 | 33800 | 33750 | 10177 |
| 265 | 20230718 | 142700 | 245540331500 | 33750 | 33800 | 33850 | 33750 | 12450 |
| 266 | 20230718 | 142600 | 245119591650 | 33850 | 33900 | 33900 | 33800 | 21249 |
| 267 | 20230718 | 142500 | 244400541400 | 33900 | 33900 | 33950 | 33900 | 9334 |
| 268 | 20230718 | 142400 | 244084108600 | 33900 | 33900 | 33950 | 33900 | 7219 |
| 269 | 20230718 | 142300 | 243839330300 | 33900 | 33900 | 33950 | 33900 | 2362 |
| 270 | 20230718 | 142200 | 243759254950 | 33900 | 33850 | 33950 | 33850 | 8581 |
| 271 | 20230718 | 142100 | 243468419400 | 33900 | 33850 | 33900 | 33850 | 4371 |
| 272 | 20230718 | 142000 | 243320337200 | 33850 | 33950 | 33950 | 33850 | 5433 |
| 273 | 20230718 | 141900 | 243136226200 | 33900 | 33900 | 33950 | 33900 | 4458 |
| 274 | 20230718 | 141800 | 242985014750 | 33900 | 33950 | 33950 | 33850 | 5737 |
| 275 | 20230718 | 141700 | 242790522550 | 33950 | 33900 | 33950 | 33900 | 5522 |
| 276 | 20230718 | 141600 | 242603312550 | 33900 | 33900 | 33950 | 33850 | 1439 |
| 277 | 20230718 | 141500 | 242554516350 | 33850 | 33900 | 33950 | 33850 | 3058 |
| 278 | 20230718 | 141400 | 242450876000 | 33900 | 33950 | 33950 | 33850 | 10961 |
| 279 | 20230718 | 141300 | 242079308050 | 33900 | 33950 | 34000 | 33900 | 25031 |
| 280 | 20230718 | 141200 | 241230178250 | 33950 | 34000 | 34000 | 33950 | 7317 |
| 281 | 20230718 | 141100 | 240981602200 | 34000 | 34000 | 34050 | 33950 | 9413 |
| 282 | 20230718 | 141000 | 240661594350 | 34000 | 34000 | 34050 | 34000 | 3125 |
| 283 | 20230718 | 140900 | 240555342750 | 34000 | 34000 | 34050 | 33950 | 4467 |
| 284 | 20230718 | 140800 | 240403500100 | 33950 | 34000 | 34050 | 33950 | 5184 |
| 285 | 20230718 | 140700 | 240227316400 | 34000 | 34000 | 34050 | 33950 | 11842 |
| 286 | 20230718 | 140600 | 239824665450 | 34050 | 34050 | 34050 | 34000 | 3147 |
| 287 | 20230718 | 140500 | 239717547900 | 34050 | 34000 | 34050 | 33950 | 3454 |
| 288 | 20230718 | 140400 | 239600105950 | 34000 | 34000 | 34000 | 33900 | 9388 |
| 289 | 20230718 | 140300 | 239281280650 | 34000 | 34000 | 34000 | 33950 | 7693 |
| 290 | 20230718 | 140200 | 239020044600 | 34000 | 33950 | 34000 | 33950 | 3648 |
| 291 | 20230718 | 140100 | 238896101150 | 34000 | 33950 | 34050 | 33900 | 23481 |
| 292 | 20230718 | 140000 | 238098557000 | 34000 | 34100 | 34100 | 33950 | 12151 |
| 293 | 20230718 | 135900 | 237685178400 | 34100 | 34100 | 34100 | 33950 | 27891 |
| 294 | 20230718 | 135800 | 236736347600 | 34100 | 34150 | 34200 | 34050 | 28355 |
| 295 | 20230718 | 135700 | 235768964850 | 34200 | 34250 | 34250 | 34150 | 9023 |
| 296 | 20230718 | 135600 | 235460488400 | 34250 | 34200 | 34250 | 34150 | 7149 |
| 297 | 20230718 | 135500 | 235216054550 | 34200 | 34200 | 34250 | 34150 | 13230 |
| 298 | 20230718 | 135400 | 234763566200 | 34200 | 34250 | 34250 | 34150 | 21173 |
| 299 | 20230718 | 135300 | 234039054600 | 34250 | 34200 | 34250 | 34150 | 12367 |
| 300 | 20230718 | 135200 | 233615999550 | 34150 | 34200 | 34200 | 34150 | 9950 |
| 301 | 20230718 | 135100 | 233275951600 | 34200 | 34200 | 34200 | 34150 | 7140 |
| 302 | 20230718 | 135000 | 233031911600 | 34200 | 34250 | 34250 | 34150 | 9812 |
| 303 | 20230718 | 134900 | 232696446450 | 34250 | 34200 | 34250 | 34150 | 20578 |
| 304 | 20230718 | 134800 | 231992255600 | 34250 | 34150 | 34250 | 34100 | 21395 |
| 305 | 20230718 | 134700 | 231260854950 | 34150 | 34150 | 34200 | 34100 | 16739 |
| 306 | 20230718 | 134600 | 230689581200 | 34200 | 34300 | 34300 | 34100 | 40233 |
| 307 | 20230718 | 134500 | 229314748150 | 34300 | 34200 | 34300 | 34150 | 51542 |
| 308 | 20230718 | 134400 | 227550074700 | 34150 | 34050 | 34200 | 34050 | 33690 |
| 309 | 20230718 | 134300 | 226400268500 | 34050 | 33900 | 34100 | 33900 | 54056 |
| 310 | 20230718 | 134200 | 224562080150 | 33850 | 33850 | 33900 | 33850 | 5865 |
| 311 | 20230718 | 134100 | 224363473500 | 33900 | 33900 | 33900 | 33850 | 1088 |
| 312 | 20230718 | 134000 | 224326608700 | 33900 | 33900 | 33900 | 33850 | 8924 |
| 313 | 20230718 | 133900 | 224024514700 | 33900 | 33900 | 33950 | 33850 | 2546 |
| 314 | 20230718 | 133800 | 223938205600 | 33900 | 33900 | 33950 | 33850 | 4205 |
| 315 | 20230718 | 133700 | 223795689300 | 33900 | 33900 | 33950 | 33850 | 4091 |
| 316 | 20230718 | 133600 | 223657003500 | 33900 | 33900 | 33950 | 33900 | 10623 |
| 317 | 20230718 | 133500 | 223296787500 | 33950 | 33950 | 33950 | 33900 | 1923 |
| 318 | 20230718 | 133400 | 223231547700 | 33950 | 33950 | 33950 | 33900 | 3423 |
| 319 | 20230718 | 133300 | 223115363450 | 33950 | 33950 | 33950 | 33900 | 2913 |
| 320 | 20230718 | 133200 | 223016478600 | 33950 | 33900 | 33950 | 33900 | 4109 |
| 321 | 20230718 | 133100 | 222877040050 | 33900 | 33950 | 33950 | 33900 | 11914 |
| 322 | 20230718 | 133000 | 222473088100 | 33950 | 33950 | 34000 | 33900 | 12624 |
| 323 | 20230718 | 132900 | 222044472350 | 34000 | 34000 | 34000 | 33950 | 8032 |
| 324 | 20230718 | 132800 | 221771536100 | 34000 | 33950 | 34000 | 33900 | 8172 |
| 325 | 20230718 | 132700 | 221494081450 | 33900 | 33950 | 33950 | 33900 | 3050 |
| 326 | 20230718 | 132600 | 221390633900 | 33950 | 33950 | 34000 | 33900 | 11250 |
| 327 | 20230718 | 132500 | 221008732800 | 34000 | 33950 | 34000 | 33950 | 10708 |
| 328 | 20230718 | 132400 | 220644919600 | 33950 | 33900 | 34000 | 33900 | 25008 |
| 329 | 20230718 | 132300 | 219795857600 | 33900 | 33950 | 33950 | 33900 | 6397 |
| 330 | 20230718 | 132200 | 219578810650 | 33900 | 33800 | 33950 | 33800 | 19779 |
| 331 | 20230718 | 132100 | 218908645200 | 33800 | 33850 | 33850 | 33800 | 1959 |
| 332 | 20230718 | 132000 | 218842413000 | 33800 | 33800 | 33850 | 33800 | 1967 |
| 333 | 20230718 | 131900 | 218775926550 | 33800 | 33800 | 33850 | 33800 | 1376 |
| 334 | 20230718 | 131800 | 218729390300 | 33850 | 33850 | 33850 | 33800 | 1844 |
| 335 | 20230718 | 131700 | 218667026900 | 33800 | 33800 | 33850 | 33750 | 6600 |
| 336 | 20230718 | 131600 | 218443724150 | 33800 | 33850 | 33850 | 33800 | 4204 |
| 337 | 20230718 | 131500 | 218301620150 | 33800 | 33850 | 33850 | 33800 | 2827 |
| 338 | 20230718 | 131400 | 218205985550 | 33850 | 33800 | 33850 | 33750 | 8542 |
| 339 | 20230718 | 131300 | 217917244800 | 33800 | 33750 | 33800 | 33700 | 3451 |
| 340 | 20230718 | 131200 | 217800823250 | 33700 | 33700 | 33800 | 33700 | 3062 |
| 341 | 20230718 | 131100 | 217697517450 | 33750 | 33800 | 33800 | 33700 | 3527 |
| 342 | 20230718 | 131000 | 217578493500 | 33750 | 33800 | 33800 | 33750 | 1158 |
| 343 | 20230718 | 130900 | 217539405500 | 33750 | 33750 | 33800 | 33750 | 1476 |
| 344 | 20230718 | 130800 | 217489563050 | 33750 | 33800 | 33800 | 33700 | 5829 |
| 345 | 20230718 | 130700 | 217292788850 | 33800 | 33750 | 33800 | 33750 | 1274 |
| 346 | 20230718 | 130600 | 217249775450 | 33800 | 33750 | 33800 | 33750 | 3699 |
| 347 | 20230718 | 130500 | 217124907850 | 33800 | 33750 | 33800 | 33750 | 3951 |
| 348 | 20230718 | 130400 | 216991392700 | 33800 | 33800 | 33800 | 33750 | 1527 |
| 349 | 20230718 | 130300 | 216939799550 | 33800 | 33800 | 33850 | 33800 | 2155 |
| 350 | 20230718 | 130200 | 216866954950 | 33850 | 33750 | 33850 | 33750 | 5126 |
| 351 | 20230718 | 130100 | 216693694150 | 33750 | 33750 | 33800 | 33750 | 1765 |
| 352 | 20230718 | 130000 | 216634093650 | 33750 | 33750 | 33800 | 33750 | 3498 |
| 353 | 20230718 | 125900 | 216516006500 | 33750 | 33750 | 33800 | 33750 | 2623 |
| 354 | 20230718 | 125800 | 216427440250 | 33800 | 33800 | 33800 | 33700 | 2336 |
| 355 | 20230718 | 125700 | 216348573500 | 33800 | 33700 | 33800 | 33700 | 11684 |
| 356 | 20230718 | 125600 | 215954386550 | 33700 | 33650 | 33750 | 33650 | 6198 |
| 357 | 20230718 | 125500 | 215745518650 | 33700 | 33700 | 33700 | 33650 | 2379 |
| 358 | 20230718 | 125400 | 215665409150 | 33700 | 33650 | 33700 | 33650 | 1947 |
| 359 | 20230718 | 125300 | 215599887800 | 33650 | 33650 | 33650 | 33600 | 4201 |
| 360 | 20230718 | 125200 | 215458612200 | 33650 | 33650 | 33700 | 33600 | 10927 |
| 361 | 20230718 | 125100 | 215090918400 | 33700 | 33700 | 33700 | 33650 | 2425 |
| 362 | 20230718 | 125000 | 215009289250 | 33700 | 33700 | 33700 | 33650 | 2541 |
| 363 | 20230718 | 124900 | 214923742400 | 33700 | 33650 | 33700 | 33650 | 6436 |
| 364 | 20230718 | 124800 | 214707157050 | 33700 | 33750 | 33750 | 33650 | 5401 |
| 365 | 20230718 | 124700 | 214525238950 | 33750 | 33750 | 33800 | 33700 | 13282 |
| 366 | 20230718 | 124600 | 214077324150 | 33700 | 33700 | 33750 | 33700 | 1566 |
| 367 | 20230718 | 124500 | 214024518550 | 33750 | 33750 | 33750 | 33700 | 3348 |
| 368 | 20230718 | 124400 | 213911651650 | 33750 | 33750 | 33750 | 33700 | 2353 |
| 369 | 20230718 | 124300 | 213832326050 | 33750 | 33700 | 33750 | 33700 | 4117 |
| 370 | 20230718 | 124200 | 213693516800 | 33700 | 33700 | 33750 | 33700 | 12568 |
| 371 | 20230718 | 124100 | 213269910950 | 33700 | 33850 | 33850 | 33700 | 10947 |
| 372 | 20230718 | 124000 | 212900459750 | 33800 | 33800 | 33850 | 33800 | 2919 |
| 373 | 20230718 | 123900 | 212801790450 | 33800 | 33800 | 33850 | 33750 | 4581 |
| 374 | 20230718 | 123800 | 212646961300 | 33800 | 33850 | 33900 | 33800 | 7153 |
| 375 | 20230718 | 123700 | 212404994750 | 33850 | 33900 | 33950 | 33850 | 8545 |
| 376 | 20230718 | 123600 | 212115338100 | 33950 | 33900 | 33950 | 33900 | 2127 |
| 377 | 20230718 | 123500 | 212043209850 | 33950 | 33950 | 33950 | 33900 | 8532 |
| 378 | 20230718 | 123400 | 211753643200 | 33950 | 33950 | 33950 | 33900 | 3903 |
| 379 | 20230718 | 123300 | 211621209400 | 33950 | 33900 | 33950 | 33900 | 3065 |
| 380 | 20230718 | 123200 | 211517236350 | 33900 | 33900 | 33950 | 33900 | 1996 |
| 381 | 20230718 | 123100 | 211449541600 | 33950 | 33900 | 33950 | 33900 | 2849 |
| 382 | 20230718 | 123000 | 211352876600 | 33900 | 33850 | 33950 | 33850 | 9112 |
| 383 | 20230718 | 122900 | 211044047100 | 33850 | 33850 | 33900 | 33850 | 2164 |
| 384 | 20230718 | 122800 | 210970777650 | 33850 | 33850 | 33950 | 33800 | 6540 |
| 385 | 20230718 | 122700 | 210749317250 | 33850 | 33850 | 33900 | 33800 | 40933 |
| 386 | 20230718 | 122600 | 209363523100 | 33900 | 33850 | 33900 | 33850 | 7801 |
| 387 | 20230718 | 122500 | 209099346800 | 33900 | 33900 | 33900 | 33850 | 6052 |
| 388 | 20230718 | 122400 | 208894403100 | 33900 | 33900 | 33950 | 33850 | 5014 |
| 389 | 20230718 | 122300 | 208724413200 | 33900 | 33900 | 33950 | 33850 | 8425 |
| 390 | 20230718 | 122200 | 208438891650 | 33900 | 33900 | 33950 | 33900 | 7266 |
| 391 | 20230718 | 122100 | 208192524450 | 33900 | 33950 | 33950 | 33850 | 6628 |
| 392 | 20230718 | 122000 | 207967808600 | 33950 | 33900 | 33950 | 33850 | 4256 |
| 393 | 20230718 | 121900 | 207823488100 | 33900 | 33950 | 33950 | 33900 | 10388 |
| 394 | 20230718 | 121800 | 207471246800 | 33950 | 33900 | 34000 | 33900 | 8098 |
| 395 | 20230718 | 121700 | 207196353200 | 33900 | 33900 | 33950 | 33850 | 9084 |
| 396 | 20230718 | 121600 | 206888073500 | 33850 | 34050 | 34050 | 33650 | 62150 |
| 397 | 20230718 | 121500 | 204783632200 | 34050 | 34000 | 34050 | 33950 | 35051 |
| 398 | 20230718 | 121400 | 203592145900 | 33950 | 33850 | 34000 | 33850 | 32428 |
| 399 | 20230718 | 121300 | 202491756800 | 33850 | 33850 | 33900 | 33800 | 4522 |
| 400 | 20230718 | 121200 | 202338684200 | 33850 | 33850 | 33900 | 33800 | 8955 |
| 401 | 20230718 | 121100 | 202035304450 | 33850 | 33900 | 33900 | 33800 | 5064 |
| 402 | 20230718 | 121000 | 201863905700 | 33900 | 33850 | 33900 | 33800 | 2323 |
| 403 | 20230718 | 120900 | 201785273750 | 33850 | 33750 | 33950 | 33750 | 23263 |
| 404 | 20230718 | 120800 | 200997625300 | 33800 | 33850 | 33850 | 33700 | 17663 |
| 405 | 20230718 | 120700 | 200401651300 | 33800 | 33800 | 33850 | 33800 | 2528 |
| 406 | 20230718 | 120600 | 200316179400 | 33800 | 33800 | 33850 | 33800 | 3025 |
| 407 | 20230718 | 120500 | 200213901050 | 33850 | 33850 | 33850 | 33800 | 1393 |
| 408 | 20230718 | 120400 | 200166764750 | 33850 | 33800 | 33850 | 33750 | 6057 |
| 409 | 20230718 | 120300 | 199962031050 | 33800 | 33750 | 33800 | 33750 | 3465 |
| 410 | 20230718 | 120200 | 199844931800 | 33750 | 33800 | 33800 | 33750 | 1591 |
| 411 | 20230718 | 120100 | 199791170900 | 33800 | 33800 | 33800 | 33750 | 2781 |
| 412 | 20230718 | 120000 | 199697183800 | 33800 | 33750 | 33800 | 33750 | 8158 |
| 413 | 20230718 | 115900 | 199421502200 | 33750 | 33800 | 33800 | 33750 | 1723 |
| 414 | 20230718 | 115800 | 199363348950 | 33800 | 33800 | 33800 | 33750 | 1874 |
| 415 | 20230718 | 115700 | 199300036500 | 33800 | 33800 | 33850 | 33750 | 7866 |
| 416 | 20230718 | 115600 | 199034055000 | 33850 | 33850 | 33900 | 33850 | 6409 |
| 417 | 20230718 | 115500 | 198817008950 | 33850 | 33950 | 33950 | 33850 | 11107 |
| 418 | 20230718 | 115400 | 198440470950 | 33950 | 33800 | 33950 | 33750 | 29990 |
| 419 | 20230718 | 115300 | 197424753100 | 33800 | 33800 | 33800 | 33750 | 4116 |
| 420 | 20230718 | 115200 | 197285679450 | 33750 | 33800 | 33850 | 33750 | 2728 |
| 421 | 20230718 | 115100 | 197193544400 | 33800 | 33800 | 33850 | 33750 | 8522 |
| 422 | 20230718 | 115000 | 196905511900 | 33800 | 33800 | 33850 | 33750 | 5572 |
| 423 | 20230718 | 114900 | 196717153150 | 33800 | 33700 | 33850 | 33700 | 19396 |
| 424 | 20230718 | 114800 | 196061958650 | 33700 | 33750 | 33750 | 33700 | 8607 |
| 425 | 20230718 | 114700 | 195771720900 | 33750 | 33750 | 33800 | 33700 | 8864 |
| 426 | 20230718 | 114600 | 195472568850 | 33700 | 33750 | 33800 | 33700 | 8164 |
| 427 | 20230718 | 114500 | 195197200150 | 33750 | 33700 | 33750 | 33650 | 9311 |
| 428 | 20230718 | 114400 | 194883352500 | 33700 | 33750 | 33800 | 33650 | 19199 |
| 429 | 20230718 | 114300 | 194235854350 | 33800 | 33700 | 33800 | 33600 | 16325 |
| 430 | 20230718 | 114200 | 193684994950 | 33700 | 33500 | 33750 | 33450 | 21176 |
| 431 | 20230718 | 114100 | 192973055150 | 33500 | 33450 | 33500 | 33400 | 5746 |
| 432 | 20230718 | 114000 | 192780808450 | 33450 | 33450 | 33500 | 33450 | 8051 |
| 433 | 20230718 | 113900 | 192511349800 | 33500 | 33450 | 33500 | 33400 | 11117 |
| 434 | 20230718 | 113800 | 192139533400 | 33450 | 33450 | 33500 | 33450 | 5128 |
| 435 | 20230718 | 113700 | 191967967500 | 33450 | 33500 | 33500 | 33450 | 2556 |
| 436 | 20230718 | 113600 | 191882359800 | 33500 | 33550 | 33550 | 33450 | 3238 |
| 437 | 20230718 | 113500 | 191773858000 | 33550 | 33450 | 33550 | 33450 | 8204 |
| 438 | 20230718 | 113400 | 191499064750 | 33450 | 33500 | 33500 | 33400 | 8701 |
| 439 | 20230718 | 113300 | 191207994550 | 33500 | 33400 | 33500 | 33400 | 4945 |
| 440 | 20230718 | 113200 | 191042727300 | 33400 | 33350 | 33450 | 33350 | 11644 |
| 441 | 20230718 | 113100 | 190653867600 | 33400 | 33450 | 33450 | 33350 | 20046 |
| 442 | 20230718 | 113000 | 189984305800 | 33450 | 33500 | 33550 | 33400 | 33143 |
| 443 | 20230718 | 112900 | 188875080800 | 33550 | 33550 | 33600 | 33500 | 3068 |
| 444 | 20230718 | 112800 | 188772241250 | 33500 | 33600 | 33650 | 33500 | 8334 |
| 445 | 20230718 | 112700 | 188492432000 | 33650 | 33650 | 33650 | 33600 | 2131 |
| 446 | 20230718 | 112600 | 188420773850 | 33650 | 33600 | 33650 | 33550 | 3794 |
| 447 | 20230718 | 112500 | 188293208050 | 33600 | 33550 | 33600 | 33550 | 2958 |
| 448 | 20230718 | 112400 | 188193851600 | 33550 | 33550 | 33600 | 33550 | 2560 |
| 449 | 20230718 | 112300 | 188107929300 | 33550 | 33600 | 33600 | 33550 | 2950 |
| 450 | 20230718 | 112200 | 188008896950 | 33550 | 33500 | 33600 | 33500 | 6545 |
| 451 | 20230718 | 112100 | 187789239500 | 33500 | 33500 | 33550 | 33500 | 4006 |
| 452 | 20230718 | 112000 | 187654937300 | 33550 | 33500 | 33550 | 33500 | 7971 |
| 453 | 20230718 | 111900 | 187387814550 | 33500 | 33500 | 33550 | 33500 | 5205 |
| 454 | 20230718 | 111800 | 187213378850 | 33500 | 33500 | 33550 | 33500 | 4362 |
| 455 | 20230718 | 111700 | 187067138750 | 33550 | 33500 | 33550 | 33500 | 3130 |
| 456 | 20230718 | 111600 | 186962258050 | 33550 | 33550 | 33600 | 33500 | 6392 |
| 457 | 20230718 | 111500 | 186747819600 | 33550 | 33500 | 33600 | 33500 | 4870 |
| 458 | 20230718 | 111400 | 186584454350 | 33550 | 33550 | 33600 | 33500 | 6252 |
| 459 | 20230718 | 111300 | 186374705900 | 33550 | 33550 | 33600 | 33500 | 4332 |
| 460 | 20230718 | 111200 | 186229453250 | 33500 | 33550 | 33600 | 33500 | 15425 |
| 461 | 20230718 | 111100 | 185712309650 | 33600 | 33550 | 33600 | 33500 | 12951 |
| 462 | 20230718 | 111000 | 185278077600 | 33500 | 33600 | 33650 | 33500 | 36260 |
| 463 | 20230718 | 110900 | 184061213050 | 33650 | 33650 | 33700 | 33600 | 7528 |
| 464 | 20230718 | 110800 | 183808130250 | 33650 | 33650 | 33700 | 33600 | 4603 |
| 465 | 20230718 | 110700 | 183653263900 | 33650 | 33650 | 33700 | 33650 | 6060 |
| 466 | 20230718 | 110600 | 183449302850 | 33650 | 33600 | 33700 | 33600 | 6610 |
| 467 | 20230718 | 110500 | 183226973500 | 33650 | 33650 | 33650 | 33600 | 4765 |
| 468 | 20230718 | 110400 | 183066777750 | 33650 | 33650 | 33700 | 33600 | 7939 |
| 469 | 20230718 | 110300 | 182799856100 | 33650 | 33650 | 33700 | 33600 | 5659 |
| 470 | 20230718 | 110200 | 182609426550 | 33650 | 33650 | 33700 | 33650 | 5403 |
| 471 | 20230718 | 110100 | 182427597600 | 33650 | 33700 | 33700 | 33650 | 5326 |
| 472 | 20230718 | 110000 | 182248352350 | 33700 | 33700 | 33750 | 33600 | 34224 |
| 473 | 20230718 | 105900 | 181095857900 | 33700 | 33750 | 33750 | 33700 | 4308 |
| 474 | 20230718 | 105800 | 180950603700 | 33750 | 33650 | 33750 | 33650 | 7581 |
| 475 | 20230718 | 105700 | 180695176400 | 33700 | 33700 | 33750 | 33650 | 27597 |
| 476 | 20230718 | 105600 | 179765126050 | 33700 | 33800 | 33800 | 33700 | 9268 |
| 477 | 20230718 | 105500 | 179452330800 | 33800 | 33750 | 33800 | 33750 | 4073 |
| 478 | 20230718 | 105400 | 179314801250 | 33750 | 33750 | 33800 | 33750 | 6035 |
| 479 | 20230718 | 105300 | 179110903750 | 33800 | 33750 | 33800 | 33750 | 2684 |
| 480 | 20230718 | 105200 | 179020288350 | 33800 | 33900 | 33900 | 33750 | 11054 |
| 481 | 20230718 | 105100 | 178646579150 | 33900 | 33950 | 34000 | 33850 | 18125 |
| 482 | 20230718 | 105000 | 178031613600 | 34000 | 34000 | 34050 | 33950 | 13838 |
| 483 | 20230718 | 104900 | 177561107150 | 34050 | 33950 | 34050 | 33950 | 21869 |
| 484 | 20230718 | 104800 | 176817620800 | 33950 | 33900 | 34000 | 33900 | 12283 |
| 485 | 20230718 | 104700 | 176400478400 | 33900 | 33950 | 34000 | 33900 | 12071 |
| 486 | 20230718 | 104600 | 175990772800 | 33950 | 33950 | 34000 | 33850 | 6353 |
| 487 | 20230718 | 104500 | 175775231600 | 33950 | 33700 | 34000 | 33700 | 53336 |
| 488 | 20230718 | 104400 | 173966893600 | 33700 | 33750 | 33800 | 33700 | 4185 |
| 489 | 20230718 | 104300 | 173825718050 | 33750 | 33750 | 33750 | 33700 | 3104 |
| 490 | 20230718 | 104200 | 173721023100 | 33750 | 33800 | 33800 | 33750 | 8008 |
| 491 | 20230718 | 104100 | 173450714050 | 33750 | 33750 | 33800 | 33700 | 3221 |
| 492 | 20230718 | 104000 | 173341973950 | 33700 | 33850 | 33850 | 33700 | 15321 |
| 493 | 20230718 | 103900 | 172824237250 | 33800 | 33800 | 33850 | 33800 | 3950 |
| 494 | 20230718 | 103800 | 172690675600 | 33800 | 33800 | 33850 | 33800 | 4168 |
| 495 | 20230718 | 103700 | 172549679200 | 33800 | 33800 | 33850 | 33750 | 4080 |
| 496 | 20230718 | 103600 | 172411804000 | 33800 | 33750 | 33800 | 33750 | 4075 |
| 497 | 20230718 | 103500 | 172274138700 | 33800 | 33750 | 33800 | 33650 | 8281 |
| 498 | 20230718 | 103400 | 171994973450 | 33750 | 33900 | 33900 | 33700 | 10072 |
| 499 | 20230718 | 103300 | 171655035300 | 33900 | 33800 | 33950 | 33750 | 27394 |
| 500 | 20230718 | 103200 | 170726747450 | 33850 | 33800 | 33850 | 33750 | 11857 |
| 501 | 20230718 | 103100 | 170325750700 | 33800 | 33750 | 33800 | 33700 | 7645 |
| 502 | 20230718 | 103000 | 170067563650 | 33750 | 33750 | 33800 | 33700 | 4867 |
| 503 | 20230718 | 102900 | 169903338950 | 33700 | 33750 | 33800 | 33700 | 6432 |
| 504 | 20230718 | 102800 | 169686357450 | 33800 | 33700 | 33850 | 33700 | 9975 |
| 505 | 20230718 | 102700 | 169349471850 | 33750 | 33650 | 33800 | 33650 | 7991 |
| 506 | 20230718 | 102600 | 169080050100 | 33650 | 33850 | 33850 | 33650 | 19785 |
| 507 | 20230718 | 102500 | 168412618700 | 33850 | 33800 | 33850 | 33750 | 11819 |
| 508 | 20230718 | 102400 | 168013110100 | 33800 | 33650 | 33850 | 33600 | 13846 |
| 509 | 20230718 | 102300 | 167545750450 | 33650 | 33650 | 33700 | 33600 | 10371 |
| 510 | 20230718 | 102200 | 167196895900 | 33650 | 33600 | 33700 | 33600 | 11958 |
| 511 | 20230718 | 102100 | 166794401600 | 33650 | 33650 | 33700 | 33600 | 8154 |
| 512 | 20230718 | 102000 | 166520173350 | 33650 | 33750 | 33750 | 33650 | 17832 |
| 513 | 20230718 | 101900 | 165919087050 | 33750 | 33800 | 33800 | 33700 | 11559 |
| 514 | 20230718 | 101800 | 165529021600 | 33800 | 33750 | 33800 | 33700 | 13057 |
| 515 | 20230718 | 101700 | 165088466400 | 33750 | 33650 | 33800 | 33600 | 20717 |
| 516 | 20230718 | 101600 | 164390131350 | 33700 | 33600 | 33700 | 33550 | 14597 |
| 517 | 20230718 | 101500 | 163899439000 | 33600 | 33550 | 33650 | 33500 | 4526 |
| 518 | 20230718 | 101400 | 163747452800 | 33500 | 33500 | 33550 | 33450 | 11027 |
| 519 | 20230718 | 101300 | 163378050550 | 33450 | 33500 | 33550 | 33450 | 9438 |
| 520 | 20230718 | 101200 | 163061986750 | 33500 | 33550 | 33550 | 33450 | 10023 |
| 521 | 20230718 | 101100 | 162726140200 | 33550 | 33500 | 33600 | 33500 | 7690 |
| 522 | 20230718 | 101000 | 162468122150 | 33500 | 33400 | 33550 | 33350 | 11541 |
| 523 | 20230718 | 100900 | 162081910050 | 33400 | 33400 | 33450 | 33350 | 26238 |
| 524 | 20230718 | 100800 | 161206204600 | 33400 | 33500 | 33500 | 33400 | 30673 |
| 525 | 20230718 | 100700 | 160180925200 | 33450 | 33550 | 33600 | 33450 | 19326 |
| 526 | 20230718 | 100600 | 159533150500 | 33550 | 33600 | 33650 | 33550 | 7440 |
| 527 | 20230718 | 100500 | 159283318400 | 33600 | 33500 | 33650 | 33450 | 30262 |
| 528 | 20230718 | 100400 | 158268689100 | 33500 | 33600 | 33650 | 33500 | 28589 |
| 529 | 20230718 | 100300 | 157309476900 | 33650 | 33600 | 33700 | 33600 | 16201 |
| 530 | 20230718 | 100200 | 156764789000 | 33600 | 33700 | 33750 | 33600 | 33634 |
| 531 | 20230718 | 100100 | 155632187100 | 33700 | 33750 | 33800 | 33700 | 7002 |
| 532 | 20230718 | 100000 | 155395885150 | 33800 | 33800 | 33850 | 33750 | 13380 |
| 533 | 20230718 | 095900 | 154943775200 | 33850 | 33850 | 33900 | 33800 | 9406 |
| 534 | 20230718 | 095800 | 154625446000 | 33850 | 33800 | 33900 | 33800 | 9005 |
| 535 | 20230718 | 095700 | 154320712600 | 33850 | 33750 | 33850 | 33750 | 10569 |
| 536 | 20230718 | 095600 | 153963625300 | 33750 | 33700 | 33800 | 33700 | 11310 |
| 537 | 20230718 | 095500 | 153582053350 | 33700 | 33750 | 33800 | 33700 | 35008 |
| 538 | 20230718 | 095400 | 152401668950 | 33800 | 33800 | 33850 | 33750 | 13044 |
| 539 | 20230718 | 095300 | 151960812300 | 33800 | 33850 | 33900 | 33750 | 14990 |
| 540 | 20230718 | 095200 | 151453637000 | 33900 | 33950 | 33950 | 33700 | 36011 |
| 541 | 20230718 | 095100 | 150235870300 | 33900 | 33950 | 34050 | 33900 | 17554 |
| 542 | 20230718 | 095000 | 149639332800 | 33950 | 33950 | 34050 | 33900 | 10902 |
| 543 | 20230718 | 094900 | 149268977900 | 33950 | 34150 | 34150 | 33950 | 27870 |
| 544 | 20230718 | 094800 | 148320293400 | 34100 | 34050 | 34150 | 34050 | 21966 |
| 545 | 20230718 | 094700 | 147571015000 | 34050 | 34000 | 34100 | 33950 | 17544 |
| 546 | 20230718 | 094600 | 146973923100 | 34000 | 33950 | 34050 | 33900 | 15923 |
| 547 | 20230718 | 094500 | 146432473500 | 33950 | 34100 | 34100 | 33850 | 33880 |
| 548 | 20230718 | 094400 | 145281457950 | 34100 | 34000 | 34100 | 34000 | 26469 |
| 549 | 20230718 | 094300 | 144379721250 | 34000 | 34000 | 34050 | 33900 | 46371 |
| 550 | 20230718 | 094200 | 142803009450 | 34050 | 33900 | 34050 | 33900 | 47306 |
| 551 | 20230718 | 094100 | 141194458500 | 33900 | 33750 | 33950 | 33750 | 44646 |
| 552 | 20230718 | 094000 | 139682882400 | 33700 | 33800 | 33800 | 33700 | 16750 |
| 553 | 20230718 | 093900 | 139117851950 | 33800 | 33750 | 33900 | 33750 | 26073 |
| 554 | 20230718 | 093800 | 138235934300 | 33800 | 33600 | 33800 | 33550 | 21062 |
| 555 | 20230718 | 093700 | 137526945750 | 33600 | 33550 | 33650 | 33500 | 13648 |
| 556 | 20230718 | 093600 | 137068763450 | 33500 | 33450 | 33600 | 33350 | 34746 |
| 557 | 20230718 | 093500 | 135906701900 | 33450 | 33500 | 33550 | 33400 | 26037 |
| 558 | 20230718 | 093400 | 135035260250 | 33550 | 33500 | 33550 | 33400 | 37723 |
| 559 | 20230718 | 093300 | 133773128050 | 33450 | 33550 | 33550 | 33350 | 99422 |
| 560 | 20230718 | 093200 | 130448764100 | 33600 | 33800 | 33900 | 33550 | 103327 |
| 561 | 20230718 | 093100 | 126969955250 | 33900 | 33900 | 34100 | 33850 | 76960 |
| 562 | 20230718 | 093000 | 124355676650 | 33900 | 33800 | 33900 | 33800 | 12360 |
| 563 | 20230718 | 092900 | 123937140950 | 33850 | 33900 | 33900 | 33750 | 20911 |
| 564 | 20230718 | 092800 | 123229352950 | 33900 | 33750 | 33900 | 33700 | 31312 |
| 565 | 20230718 | 092700 | 122171205400 | 33750 | 33650 | 33800 | 33650 | 33001 |
| 566 | 20230718 | 092600 | 121059283550 | 33650 | 33850 | 33900 | 33650 | 43452 |
| 567 | 20230718 | 092500 | 119592243000 | 33850 | 33700 | 33900 | 33650 | 37382 |
| 568 | 20230718 | 092400 | 118330610250 | 33700 | 33850 | 33900 | 33700 | 41207 |
| 569 | 20230718 | 092300 | 116938006050 | 33850 | 33950 | 34000 | 33800 | 58421 |
| 570 | 20230718 | 092200 | 114958465200 | 34000 | 33850 | 34000 | 33750 | 45663 |
| 571 | 20230718 | 092100 | 113413060700 | 33850 | 33750 | 33900 | 33700 | 55123 |
| 572 | 20230718 | 092000 | 111549887100 | 33750 | 33750 | 33750 | 33600 | 66825 |
| 573 | 20230718 | 091900 | 109300307450 | 33700 | 33650 | 33850 | 33550 | 97951 |
| 574 | 20230718 | 091800 | 105999181850 | 33700 | 33750 | 33900 | 33600 | 103438 |
| 575 | 20230718 | 091700 | 102504677850 | 33750 | 34400 | 34500 | 33550 | 220969 |
| 576 | 20230718 | 091600 | 94988022150 | 34400 | 34550 | 34750 | 34400 | 91853 |
| 577 | 20230718 | 091500 | 91810514750 | 34550 | 34550 | 34650 | 34300 | 99049 |
| 578 | 20230718 | 091400 | 88395460900 | 34500 | 34850 | 34950 | 34450 | 139524 |
| 579 | 20230718 | 091300 | 83567641900 | 34950 | 34700 | 35000 | 34600 | 136760 |
| 580 | 20230718 | 091200 | 78803975000 | 34700 | 34900 | 35100 | 34650 | 137952 |
| 581 | 20230718 | 091100 | 73992652550 | 34900 | 35200 | 35350 | 34750 | 190150 |
| 582 | 20230718 | 091000 | 67334341100 | 35250 | 35350 | 35400 | 35050 | 182278 |
| 583 | 20230718 | 090900 | 60910914400 | 35400 | 35600 | 35650 | 35100 | 238590 |
| 584 | 20230718 | 090800 | 52474991350 | 35600 | 35200 | 35700 | 34950 | 463288 |
| 585 | 20230718 | 090700 | 36080615850 | 35250 | 34450 | 35250 | 34300 | 347159 |
| 586 | 20230718 | 090600 | 24006290900 | 34400 | 34000 | 34550 | 33950 | 207686 |
| 587 | 20230718 | 090500 | 16883469450 | 34000 | 33600 | 34050 | 33550 | 120512 |
| 588 | 20230718 | 090400 | 12806822200 | 33600 | 33450 | 33650 | 33350 | 43514 |
| 589 | 20230718 | 090300 | 11347913350 | 33450 | 33550 | 33600 | 33400 | 43832 |
| 590 | 20230718 | 090200 | 9878420350 | 33550 | 33200 | 33550 | 33150 | 91961 |
| 591 | 20230718 | 090100 | 6809926300 | 33150 | 33000 | 33300 | 32850 | 73320 |
| 592 | 20230718 | 090000 | 4383442300 | 33100 | 32950 | 33200 | 32750 | 129477 |