33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 185900 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 14340 |
| 3 | 20230718 | 185800 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 4 | 20230718 | 185700 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 5 | 20230718 | 185600 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 6 | 20230718 | 185500 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 7 | 20230718 | 185400 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 8 | 20230718 | 185300 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 9 | 20230718 | 185200 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 10 | 20230718 | 185100 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 11 | 20230718 | 185000 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 12 | 20230718 | 184900 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 13 | 20230718 | 184800 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 14 | 20230718 | 184700 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 15 | 20230718 | 184600 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 16 | 20230718 | 184500 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 17 | 20230718 | 184400 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 18 | 20230718 | 184300 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 19 | 20230718 | 184200 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 20 | 20230718 | 184100 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 21 | 20230718 | 184000 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 22 | 20230718 | 183900 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 23 | 20230718 | 183800 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 24 | 20230718 | 183700 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 25 | 20230718 | 183600 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 26 | 20230718 | 183500 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 27 | 20230718 | 183400 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 28 | 20230718 | 183300 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 29 | 20230718 | 183200 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 30 | 20230718 | 183100 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 31 | 20230718 | 183000 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 32 | 20230718 | 182900 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 14340 |
| 33 | 20230718 | 182800 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 34 | 20230718 | 182700 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 35 | 20230718 | 182600 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 36 | 20230718 | 182500 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 37 | 20230718 | 182400 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 38 | 20230718 | 182300 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 39 | 20230718 | 182200 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 40 | 20230718 | 182100 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 41 | 20230718 | 182000 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 42 | 20230718 | 181900 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 43 | 20230718 | 181800 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 44 | 20230718 | 181700 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 45 | 20230718 | 181600 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 46 | 20230718 | 181500 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 47 | 20230718 | 181400 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 48 | 20230718 | 181300 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 49 | 20230718 | 181200 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 50 | 20230718 | 181100 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 51 | 20230718 | 181000 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 52 | 20230718 | 180900 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 53 | 20230718 | 180800 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 54 | 20230718 | 180700 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 55 | 20230718 | 180600 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 56 | 20230718 | 180500 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 57 | 20230718 | 180400 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 58 | 20230718 | 180300 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 59 | 20230718 | 180200 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 60 | 20230718 | 180100 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 61 | 20230718 | 180000 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 62 | 20230718 | 175900 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 14340 |
| 63 | 20230718 | 175800 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 64 | 20230718 | 175700 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 65 | 20230718 | 175600 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 66 | 20230718 | 175500 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 67 | 20230718 | 175400 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 68 | 20230718 | 175300 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 69 | 20230718 | 175200 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 70 | 20230718 | 175100 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 71 | 20230718 | 175000 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 72 | 20230718 | 174900 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 73 | 20230718 | 174800 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 74 | 20230718 | 174700 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 75 | 20230718 | 174600 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 76 | 20230718 | 174500 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 77 | 20230718 | 174400 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 78 | 20230718 | 174300 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 79 | 20230718 | 174200 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 80 | 20230718 | 174100 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 81 | 20230718 | 174000 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 82 | 20230718 | 173900 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 83 | 20230718 | 173800 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 84 | 20230718 | 173700 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 85 | 20230718 | 173600 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 86 | 20230718 | 173500 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 87 | 20230718 | 173400 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 88 | 20230718 | 173300 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 89 | 20230718 | 173200 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 90 | 20230718 | 173100 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 91 | 20230718 | 173000 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 92 | 20230718 | 172900 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 14340 |
| 93 | 20230718 | 172800 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 94 | 20230718 | 172700 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 95 | 20230718 | 172600 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 96 | 20230718 | 172500 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 97 | 20230718 | 172400 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 98 | 20230718 | 172300 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 99 | 20230718 | 172200 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 100 | 20230718 | 172100 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 101 | 20230718 | 172000 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 102 | 20230718 | 171900 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 103 | 20230718 | 171800 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 104 | 20230718 | 171700 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 105 | 20230718 | 171600 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 106 | 20230718 | 171500 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 107 | 20230718 | 171400 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 108 | 20230718 | 171300 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 109 | 20230718 | 171200 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 110 | 20230718 | 171100 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 111 | 20230718 | 171000 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 112 | 20230718 | 170900 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 113 | 20230718 | 170800 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 114 | 20230718 | 170700 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 115 | 20230718 | 170600 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 116 | 20230718 | 170500 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 117 | 20230718 | 170400 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 118 | 20230718 | 170300 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 119 | 20230718 | 170200 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 120 | 20230718 | 170100 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 121 | 20230718 | 170000 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 122 | 20230718 | 165900 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 14340 |
| 123 | 20230718 | 165800 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 124 | 20230718 | 165700 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 125 | 20230718 | 165600 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 126 | 20230718 | 165500 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 127 | 20230718 | 165400 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 128 | 20230718 | 165300 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 129 | 20230718 | 165200 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 130 | 20230718 | 165100 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 131 | 20230718 | 165000 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 132 | 20230718 | 164900 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 133 | 20230718 | 164800 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 134 | 20230718 | 164700 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 135 | 20230718 | 164600 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 136 | 20230718 | 164500 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 137 | 20230718 | 164400 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 138 | 20230718 | 164300 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 139 | 20230718 | 164200 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 140 | 20230718 | 164100 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 141 | 20230718 | 164000 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 142 | 20230718 | 163900 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 143 | 20230718 | 163800 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 144 | 20230718 | 163700 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 145 | 20230718 | 163600 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 146 | 20230718 | 163500 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 147 | 20230718 | 163400 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 148 | 20230718 | 163300 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 149 | 20230718 | 163200 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 150 | 20230718 | 163100 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 151 | 20230718 | 163000 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 152 | 20230718 | 162900 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 14340 |
| 153 | 20230718 | 162800 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 154 | 20230718 | 162700 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 155 | 20230718 | 162600 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 156 | 20230718 | 162500 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 157 | 20230718 | 162400 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 158 | 20230718 | 162300 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 159 | 20230718 | 162200 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 160 | 20230718 | 162100 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 161 | 20230718 | 162000 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 162 | 20230718 | 161900 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 163 | 20230718 | 161800 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 164 | 20230718 | 161700 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 165 | 20230718 | 161600 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 166 | 20230718 | 161500 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 167 | 20230718 | 161400 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 168 | 20230718 | 161300 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 169 | 20230718 | 161200 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 170 | 20230718 | 161100 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 171 | 20230718 | 161000 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 172 | 20230718 | 160900 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 173 | 20230718 | 160800 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 174 | 20230718 | 160700 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 175 | 20230718 | 160600 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 176 | 20230718 | 160500 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 177 | 20230718 | 160400 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 178 | 20230718 | 160300 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 179 | 20230718 | 160200 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 180 | 20230718 | 160100 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 181 | 20230718 | 160000 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 182 | 20230718 | 155900 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 14340 |
| 183 | 20230718 | 155800 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 184 | 20230718 | 155700 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 185 | 20230718 | 155600 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 186 | 20230718 | 155500 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 187 | 20230718 | 155400 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 188 | 20230718 | 155300 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 189 | 20230718 | 155200 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 190 | 20230718 | 155100 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 191 | 20230718 | 155000 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 192 | 20230718 | 154900 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 193 | 20230718 | 154800 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 194 | 20230718 | 154700 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 195 | 20230718 | 154600 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 196 | 20230718 | 154500 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 197 | 20230718 | 154400 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 198 | 20230718 | 154300 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 199 | 20230718 | 154200 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 200 | 20230718 | 154100 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 201 | 20230718 | 154000 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 202 | 20230718 | 153900 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 203 | 20230718 | 153800 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 204 | 20230718 | 153700 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 205 | 20230718 | 153600 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 206 | 20230718 | 153500 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 207 | 20230718 | 153400 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 208 | 20230718 | 153300 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 209 | 20230718 | 153200 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 210 | 20230718 | 153100 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 211 | 20230718 | 153000 | 29359233100 | 22550 | 22550 | 22550 | 22550 | 14340 |
| 212 | 20230718 | 152900 | 29035866100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 213 | 20230718 | 152800 | 29035866100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 214 | 20230718 | 152700 | 29035866100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 215 | 20230718 | 152600 | 29035866100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 216 | 20230718 | 152500 | 29035866100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 217 | 20230718 | 152400 | 29035866100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 218 | 20230718 | 152300 | 29035866100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 219 | 20230718 | 152200 | 29035866100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 220 | 20230718 | 152100 | 29035866100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 221 | 20230718 | 152000 | 29035866100 | 22550 | 22550 | 22550 | 22550 | 0 |
| 222 | 20230718 | 151900 | 29035866100 | 22550 | 22550 | 22550 | 22500 | 10252 |
| 223 | 20230718 | 151800 | 28805169500 | 22550 | 22450 | 22550 | 22450 | 12221 |
| 224 | 20230718 | 151700 | 28530260650 | 22450 | 22500 | 22500 | 22450 | 2639 |
| 225 | 20230718 | 151600 | 28470996550 | 22450 | 22450 | 22500 | 22450 | 2302 |
| 226 | 20230718 | 151500 | 28419314100 | 22450 | 22450 | 22450 | 22450 | 954 |
| 227 | 20230718 | 151400 | 28397896800 | 22450 | 22450 | 22500 | 22400 | 2300 |
| 228 | 20230718 | 151300 | 28346261500 | 22450 | 22500 | 22500 | 22450 | 598 |
| 229 | 20230718 | 151200 | 28332829250 | 22500 | 22450 | 22500 | 22450 | 1132 |
| 230 | 20230718 | 151100 | 28307412050 | 22450 | 22400 | 22500 | 22400 | 3163 |
| 231 | 20230718 | 151000 | 28236410000 | 22400 | 22450 | 22450 | 22400 | 398 |
| 232 | 20230718 | 150900 | 28227492450 | 22400 | 22450 | 22500 | 22400 | 1522 |
| 233 | 20230718 | 150800 | 28193326600 | 22450 | 22500 | 22500 | 22450 | 735 |
| 234 | 20230718 | 150700 | 28176812150 | 22450 | 22500 | 22500 | 22400 | 2891 |
| 235 | 20230718 | 150600 | 28111911200 | 22450 | 22400 | 22500 | 22400 | 3234 |
| 236 | 20230718 | 150500 | 28039306150 | 22400 | 22350 | 22400 | 22350 | 2484 |
| 237 | 20230718 | 150400 | 27983678950 | 22300 | 22350 | 22400 | 22300 | 1511 |
| 238 | 20230718 | 150300 | 27949889200 | 22350 | 22400 | 22450 | 22350 | 3537 |
| 239 | 20230718 | 150200 | 27870732400 | 22400 | 22450 | 22450 | 22400 | 2143 |
| 240 | 20230718 | 150100 | 27822626000 | 22500 | 22450 | 22500 | 22350 | 1645 |
| 241 | 20230718 | 150000 | 27785765700 | 22450 | 22500 | 22500 | 22350 | 5542 |
| 242 | 20230718 | 145900 | 27661614350 | 22400 | 22400 | 22450 | 22400 | 332 |
| 243 | 20230718 | 145800 | 27654164550 | 22400 | 22450 | 22500 | 22400 | 1918 |
| 244 | 20230718 | 145700 | 27611106950 | 22500 | 22450 | 22500 | 22450 | 443 |
| 245 | 20230718 | 145600 | 27601156800 | 22500 | 22450 | 22500 | 22400 | 265 |
| 246 | 20230718 | 145500 | 27595209150 | 22400 | 22500 | 22500 | 22400 | 1941 |
| 247 | 20230718 | 145400 | 27551640000 | 22450 | 22450 | 22500 | 22450 | 845 |
| 248 | 20230718 | 145300 | 27532659500 | 22450 | 22500 | 22500 | 22450 | 1264 |
| 249 | 20230718 | 145200 | 27504253400 | 22500 | 22450 | 22500 | 22450 | 2083 |
| 250 | 20230718 | 145100 | 27457471150 | 22450 | 22450 | 22450 | 22450 | 843 |
| 251 | 20230718 | 145000 | 27438545800 | 22450 | 22500 | 22500 | 22450 | 785 |
| 252 | 20230718 | 144900 | 27420891050 | 22500 | 22450 | 22500 | 22450 | 859 |
| 253 | 20230718 | 144800 | 27401572850 | 22450 | 22400 | 22450 | 22400 | 1143 |
| 254 | 20230718 | 144700 | 27375922350 | 22400 | 22450 | 22450 | 22350 | 1766 |
| 255 | 20230718 | 144600 | 27336358850 | 22450 | 22450 | 22450 | 22450 | 574 |
| 256 | 20230718 | 144500 | 27323472550 | 22400 | 22400 | 22400 | 22400 | 741 |
| 257 | 20230718 | 144400 | 27306874150 | 22400 | 22400 | 22400 | 22400 | 750 |
| 258 | 20230718 | 144300 | 27290074150 | 22450 | 22450 | 22450 | 22400 | 1749 |
| 259 | 20230718 | 144200 | 27250809500 | 22450 | 22400 | 22450 | 22400 | 1993 |
| 260 | 20230718 | 144100 | 27206072650 | 22400 | 22400 | 22450 | 22400 | 743 |
| 261 | 20230718 | 144000 | 27189428900 | 22450 | 22400 | 22450 | 22350 | 955 |
| 262 | 20230718 | 143900 | 27168061650 | 22400 | 22450 | 22450 | 22350 | 363 |
| 263 | 20230718 | 143800 | 27159930650 | 22350 | 22350 | 22450 | 22350 | 1569 |
| 264 | 20230718 | 143700 | 27124800000 | 22350 | 22350 | 22400 | 22350 | 2378 |
| 265 | 20230718 | 143600 | 27071622400 | 22350 | 22400 | 22450 | 22350 | 1965 |
| 266 | 20230718 | 143500 | 27027595350 | 22400 | 22350 | 22400 | 22350 | 62 |
| 267 | 20230718 | 143400 | 27026209550 | 22350 | 22400 | 22450 | 22300 | 893 |
| 268 | 20230718 | 143300 | 27006259600 | 22400 | 22350 | 22400 | 22350 | 371 |
| 269 | 20230718 | 143200 | 26997964250 | 22350 | 22400 | 22400 | 22350 | 806 |
| 270 | 20230718 | 143100 | 26979937050 | 22400 | 22400 | 22450 | 22400 | 207 |
| 271 | 20230718 | 143000 | 26975299950 | 22450 | 22400 | 22450 | 22300 | 6854 |
| 272 | 20230718 | 142900 | 26821879200 | 22400 | 22400 | 22450 | 22400 | 698 |
| 273 | 20230718 | 142800 | 26806243750 | 22400 | 22400 | 22400 | 22400 | 793 |
| 274 | 20230718 | 142700 | 26788480550 | 22450 | 22400 | 22450 | 22350 | 1941 |
| 275 | 20230718 | 142600 | 26745004250 | 22350 | 22400 | 22400 | 22350 | 264 |
| 276 | 20230718 | 142500 | 26739103750 | 22350 | 22400 | 22400 | 22350 | 1251 |
| 277 | 20230718 | 142400 | 26711096550 | 22350 | 22400 | 22400 | 22350 | 3882 |
| 278 | 20230718 | 142300 | 26624144600 | 22400 | 22400 | 22450 | 22400 | 151 |
| 279 | 20230718 | 142200 | 26620758650 | 22400 | 22400 | 22450 | 22400 | 1416 |
| 280 | 20230718 | 142100 | 26589001100 | 22450 | 22450 | 22450 | 22400 | 393 |
| 281 | 20230718 | 142000 | 26580190150 | 22450 | 22450 | 22450 | 22400 | 837 |
| 282 | 20230718 | 141900 | 26561424550 | 22450 | 22400 | 22450 | 22400 | 638 |
| 283 | 20230718 | 141800 | 26547118000 | 22400 | 22450 | 22450 | 22400 | 535 |
| 284 | 20230718 | 141700 | 26535131050 | 22450 | 22500 | 22500 | 22450 | 2882 |
| 285 | 20230718 | 141600 | 26470429450 | 22500 | 22450 | 22500 | 22450 | 252 |
| 286 | 20230718 | 141500 | 26464767850 | 22450 | 22450 | 22450 | 22450 | 536 |
| 287 | 20230718 | 141400 | 26452734650 | 22450 | 22450 | 22450 | 22400 | 662 |
| 288 | 20230718 | 141300 | 26437873150 | 22450 | 22500 | 22500 | 22450 | 2702 |
| 289 | 20230718 | 141200 | 26377211400 | 22500 | 22450 | 22500 | 22450 | 461 |
| 290 | 20230718 | 141100 | 26366861650 | 22450 | 22450 | 22500 | 22450 | 754 |
| 291 | 20230718 | 141000 | 26349904150 | 22450 | 22500 | 22500 | 22450 | 548 |
| 292 | 20230718 | 140900 | 26337600800 | 22500 | 22500 | 22500 | 22450 | 3893 |
| 293 | 20230718 | 140800 | 26250009750 | 22450 | 22450 | 22450 | 22450 | 202 |
| 294 | 20230718 | 140700 | 26245474850 | 22450 | 22400 | 22500 | 22400 | 1742 |
| 295 | 20230718 | 140600 | 26206366600 | 22400 | 22400 | 22400 | 22350 | 182 |
| 296 | 20230718 | 140500 | 26202294050 | 22400 | 22400 | 22450 | 22400 | 863 |
| 297 | 20230718 | 140400 | 26182962800 | 22400 | 22400 | 22400 | 22350 | 301 |
| 298 | 20230718 | 140300 | 26176233750 | 22400 | 22350 | 22400 | 22300 | 1465 |
| 299 | 20230718 | 140200 | 26143544450 | 22350 | 22400 | 22450 | 22350 | 1189 |
| 300 | 20230718 | 140100 | 26116950150 | 22400 | 22350 | 22400 | 22350 | 1399 |
| 301 | 20230718 | 140000 | 26085677850 | 22350 | 22400 | 22400 | 22300 | 8315 |
| 302 | 20230718 | 135900 | 25900013250 | 22400 | 22400 | 22450 | 22350 | 2028 |
| 303 | 20230718 | 135800 | 25854629100 | 22350 | 22400 | 22450 | 22350 | 2651 |
| 304 | 20230718 | 135700 | 25795255300 | 22450 | 22450 | 22450 | 22450 | 75 |
| 305 | 20230718 | 135600 | 25793571550 | 22450 | 22450 | 22450 | 22400 | 2038 |
| 306 | 20230718 | 135500 | 25747914350 | 22450 | 22450 | 22450 | 22400 | 2143 |
| 307 | 20230718 | 135400 | 25699808500 | 22450 | 22500 | 22500 | 22450 | 806 |
| 308 | 20230718 | 135300 | 25681688750 | 22500 | 22500 | 22500 | 22500 | 510 |
| 309 | 20230718 | 135200 | 25670213750 | 22500 | 22500 | 22550 | 22500 | 1683 |
| 310 | 20230718 | 135100 | 25632346200 | 22550 | 22550 | 22600 | 22550 | 471 |
| 311 | 20230718 | 135000 | 25621723400 | 22600 | 22550 | 22600 | 22500 | 1540 |
| 312 | 20230718 | 134900 | 25587020100 | 22500 | 22500 | 22550 | 22500 | 1092 |
| 313 | 20230718 | 134800 | 25562399750 | 22550 | 22500 | 22550 | 22500 | 271 |
| 314 | 20230718 | 134700 | 25556298700 | 22500 | 22550 | 22550 | 22500 | 703 |
| 315 | 20230718 | 134600 | 25540472500 | 22550 | 22550 | 22600 | 22550 | 1240 |
| 316 | 20230718 | 134500 | 25512509550 | 22550 | 22550 | 22600 | 22500 | 251 |
| 317 | 20230718 | 134400 | 25506861750 | 22600 | 22500 | 22600 | 22500 | 1574 |
| 318 | 20230718 | 134300 | 25471394250 | 22500 | 22500 | 22500 | 22500 | 748 |
| 319 | 20230718 | 134200 | 25454564250 | 22500 | 22500 | 22500 | 22500 | 793 |
| 320 | 20230718 | 134100 | 25436721750 | 22500 | 22500 | 22500 | 22500 | 792 |
| 321 | 20230718 | 134000 | 25418901750 | 22500 | 22500 | 22500 | 22500 | 250 |
| 322 | 20230718 | 133900 | 25413276750 | 22500 | 22450 | 22500 | 22450 | 1148 |
| 323 | 20230718 | 133800 | 25387453050 | 22500 | 22500 | 22500 | 22500 | 1492 |
| 324 | 20230718 | 133700 | 25353883050 | 22500 | 22550 | 22550 | 22500 | 471 |
| 325 | 20230718 | 133600 | 25343280500 | 22500 | 22500 | 22550 | 22500 | 1221 |
| 326 | 20230718 | 133500 | 25315778000 | 22550 | 22550 | 22550 | 22500 | 1215 |
| 327 | 20230718 | 133400 | 25288433750 | 22550 | 22550 | 22550 | 22550 | 2370 |
| 328 | 20230718 | 133300 | 25234990250 | 22550 | 22500 | 22550 | 22500 | 565 |
| 329 | 20230718 | 133200 | 25222275150 | 22500 | 22450 | 22500 | 22450 | 525 |
| 330 | 20230718 | 133100 | 25210488400 | 22500 | 22500 | 22550 | 22450 | 445 |
| 331 | 20230718 | 133000 | 25200485350 | 22450 | 22550 | 22600 | 22450 | 5054 |
| 332 | 20230718 | 132900 | 25086820400 | 22550 | 22550 | 22550 | 22500 | 1739 |
| 333 | 20230718 | 132800 | 25047606950 | 22550 | 22550 | 22600 | 22550 | 906 |
| 334 | 20230718 | 132700 | 25027171600 | 22600 | 22600 | 22600 | 22550 | 96 |
| 335 | 20230718 | 132600 | 25025005700 | 22550 | 22550 | 22550 | 22550 | 462 |
| 336 | 20230718 | 132500 | 25014587600 | 22550 | 22550 | 22600 | 22500 | 946 |
| 337 | 20230718 | 132400 | 24993240100 | 22550 | 22500 | 22550 | 22500 | 446 |
| 338 | 20230718 | 132300 | 24983187350 | 22500 | 22550 | 22600 | 22500 | 721 |
| 339 | 20230718 | 132200 | 24966929050 | 22500 | 22550 | 22600 | 22500 | 1600 |
| 340 | 20230718 | 132100 | 24930846650 | 22550 | 22550 | 22550 | 22550 | 636 |
| 341 | 20230718 | 132000 | 24916504850 | 22550 | 22500 | 22550 | 22500 | 723 |
| 342 | 20230718 | 131900 | 24900229050 | 22500 | 22500 | 22550 | 22450 | 2002 |
| 343 | 20230718 | 131800 | 24855144700 | 22500 | 22500 | 22550 | 22500 | 16 |
| 344 | 20230718 | 131700 | 24854784650 | 22500 | 22500 | 22500 | 22450 | 671 |
| 345 | 20230718 | 131600 | 24839689700 | 22500 | 22500 | 22550 | 22500 | 1147 |
| 346 | 20230718 | 131500 | 24813866950 | 22550 | 22600 | 22600 | 22550 | 932 |
| 347 | 20230718 | 131400 | 24792839500 | 22600 | 22600 | 22600 | 22550 | 296 |
| 348 | 20230718 | 131300 | 24786155300 | 22600 | 22600 | 22600 | 22550 | 670 |
| 349 | 20230718 | 131200 | 24771023800 | 22600 | 22600 | 22650 | 22550 | 4406 |
| 350 | 20230718 | 131100 | 24671339450 | 22550 | 22600 | 22600 | 22550 | 84 |
| 351 | 20230718 | 131000 | 24669441550 | 22600 | 22500 | 22600 | 22500 | 1176 |
| 352 | 20230718 | 130900 | 24642930300 | 22500 | 22450 | 22500 | 22450 | 225 |
| 353 | 20230718 | 130800 | 24637870100 | 22450 | 22450 | 22550 | 22450 | 2860 |
| 354 | 20230718 | 130700 | 24573630750 | 22500 | 22500 | 22500 | 22500 | 960 |
| 355 | 20230718 | 130600 | 24552030750 | 22500 | 22500 | 22500 | 22500 | 136 |
| 356 | 20230718 | 130500 | 24548970750 | 22550 | 22550 | 22550 | 22550 | 53 |
| 357 | 20230718 | 130400 | 24547775600 | 22550 | 22500 | 22550 | 22500 | 347 |
| 358 | 20230718 | 130300 | 24539954850 | 22450 | 22500 | 22500 | 22450 | 2730 |
| 359 | 20230718 | 130200 | 24478596250 | 22500 | 22500 | 22550 | 22500 | 828 |
| 360 | 20230718 | 130100 | 24459961550 | 22500 | 22450 | 22500 | 22450 | 994 |
| 361 | 20230718 | 130000 | 24437641650 | 22450 | 22600 | 22600 | 22450 | 6372 |
| 362 | 20230718 | 125900 | 24294354850 | 22550 | 22500 | 22550 | 22500 | 1800 |
| 363 | 20230718 | 125800 | 24253800550 | 22500 | 22500 | 22550 | 22500 | 1530 |
| 364 | 20230718 | 125700 | 24219373400 | 22500 | 22500 | 22550 | 22450 | 3295 |
| 365 | 20230718 | 125600 | 24145236100 | 22500 | 22500 | 22550 | 22500 | 1030 |
| 366 | 20230718 | 125500 | 24122060700 | 22500 | 22550 | 22600 | 22500 | 4464 |
| 367 | 20230718 | 125400 | 24021388200 | 22600 | 22600 | 22600 | 22550 | 1101 |
| 368 | 20230718 | 125300 | 23996539300 | 22650 | 22600 | 22650 | 22600 | 3398 |
| 369 | 20230718 | 125200 | 23919737600 | 22600 | 22600 | 22650 | 22600 | 1601 |
| 370 | 20230718 | 125100 | 23883554500 | 22600 | 22650 | 22650 | 22600 | 1317 |
| 371 | 20230718 | 125000 | 23853772050 | 22600 | 22600 | 22600 | 22550 | 3968 |
| 372 | 20230718 | 124900 | 23764101700 | 22600 | 22650 | 22650 | 22600 | 2431 |
| 373 | 20230718 | 124800 | 23709081600 | 22650 | 22700 | 22700 | 22600 | 2090 |
| 374 | 20230718 | 124700 | 23661743500 | 22700 | 22700 | 22750 | 22650 | 1994 |
| 375 | 20230718 | 124600 | 23616515850 | 22700 | 22700 | 22750 | 22700 | 3484 |
| 376 | 20230718 | 124500 | 23537390550 | 22700 | 22650 | 22750 | 22650 | 2707 |
| 377 | 20230718 | 124400 | 23475936750 | 22650 | 22700 | 22700 | 22600 | 1932 |
| 378 | 20230718 | 124300 | 23432131800 | 22700 | 22750 | 22750 | 22700 | 5051 |
| 379 | 20230718 | 124200 | 23317344250 | 22800 | 22750 | 22850 | 22750 | 20202 |
| 380 | 20230718 | 124100 | 22856976150 | 22800 | 22800 | 22800 | 22700 | 10409 |
| 381 | 20230718 | 124000 | 22619871250 | 22800 | 22700 | 22800 | 22650 | 13947 |
| 382 | 20230718 | 123900 | 22302893850 | 22650 | 22600 | 22700 | 22550 | 13929 |
| 383 | 20230718 | 123800 | 21987879200 | 22600 | 22550 | 22600 | 22550 | 912 |
| 384 | 20230718 | 123700 | 21967296750 | 22550 | 22550 | 22600 | 22550 | 4371 |
| 385 | 20230718 | 123600 | 21868726650 | 22550 | 22550 | 22550 | 22550 | 1136 |
| 386 | 20230718 | 123500 | 21843109850 | 22550 | 22500 | 22550 | 22500 | 2343 |
| 387 | 20230718 | 123400 | 21790288700 | 22500 | 22450 | 22500 | 22450 | 1617 |
| 388 | 20230718 | 123300 | 21753945800 | 22450 | 22450 | 22500 | 22400 | 1483 |
| 389 | 20230718 | 123200 | 21720650650 | 22450 | 22500 | 22500 | 22450 | 251 |
| 390 | 20230718 | 123100 | 21715010700 | 22500 | 22500 | 22500 | 22500 | 785 |
| 391 | 20230718 | 123000 | 21697348200 | 22500 | 22500 | 22500 | 22400 | 6050 |
| 392 | 20230718 | 122900 | 21561550000 | 22500 | 22450 | 22500 | 22450 | 894 |
| 393 | 20230718 | 122800 | 21541443400 | 22450 | 22500 | 22550 | 22450 | 804 |
| 394 | 20230718 | 122700 | 21523360800 | 22550 | 22550 | 22550 | 22450 | 2192 |
| 395 | 20230718 | 122600 | 21474047200 | 22550 | 22600 | 22600 | 22500 | 1738 |
| 396 | 20230718 | 122500 | 21434841800 | 22600 | 22600 | 22600 | 22550 | 2633 |
| 397 | 20230718 | 122400 | 21375350850 | 22600 | 22600 | 22650 | 22550 | 2368 |
| 398 | 20230718 | 122300 | 21321834350 | 22600 | 22550 | 22600 | 22550 | 1297 |
| 399 | 20230718 | 122200 | 21292567400 | 22550 | 22500 | 22550 | 22450 | 6681 |
| 400 | 20230718 | 122100 | 21142201150 | 22500 | 22550 | 22550 | 22500 | 505 |
| 401 | 20230718 | 122000 | 21130835500 | 22550 | 22600 | 22600 | 22500 | 1890 |
| 402 | 20230718 | 121900 | 21088218450 | 22600 | 22600 | 22600 | 22550 | 3573 |
| 403 | 20230718 | 121800 | 21007495050 | 22600 | 22600 | 22650 | 22550 | 3104 |
| 404 | 20230718 | 121700 | 20937315000 | 22600 | 22600 | 22650 | 22550 | 3107 |
| 405 | 20230718 | 121600 | 20867063550 | 22650 | 22550 | 22650 | 22550 | 6509 |
| 406 | 20230718 | 121500 | 20719964400 | 22600 | 22550 | 22600 | 22500 | 3262 |
| 407 | 20230718 | 121400 | 20646403400 | 22550 | 22550 | 22550 | 22500 | 1319 |
| 408 | 20230718 | 121300 | 20616719850 | 22550 | 22500 | 22550 | 22500 | 4474 |
| 409 | 20230718 | 121200 | 20515843550 | 22500 | 22500 | 22550 | 22450 | 2446 |
| 410 | 20230718 | 121100 | 20460785850 | 22500 | 22500 | 22550 | 22500 | 1989 |
| 411 | 20230718 | 121000 | 20416032300 | 22550 | 22550 | 22550 | 22450 | 5791 |
| 412 | 20230718 | 120900 | 20285733350 | 22500 | 22400 | 22550 | 22400 | 5797 |
| 413 | 20230718 | 120800 | 20155278400 | 22450 | 22400 | 22450 | 22350 | 4538 |
| 414 | 20230718 | 120700 | 20053459800 | 22400 | 22350 | 22400 | 22350 | 2188 |
| 415 | 20230718 | 120600 | 20004461150 | 22350 | 22300 | 22350 | 22300 | 764 |
| 416 | 20230718 | 120500 | 19987398450 | 22300 | 22350 | 22350 | 22300 | 711 |
| 417 | 20230718 | 120400 | 19971541000 | 22350 | 22300 | 22350 | 22300 | 422 |
| 418 | 20230718 | 120300 | 19962130300 | 22300 | 22350 | 22350 | 22300 | 1843 |
| 419 | 20230718 | 120200 | 19921030950 | 22400 | 22250 | 22400 | 22250 | 1323 |
| 420 | 20230718 | 120100 | 19891476850 | 22250 | 22350 | 22350 | 22250 | 527 |
| 421 | 20230718 | 120000 | 19879711750 | 22350 | 22300 | 22350 | 22100 | 6517 |
| 422 | 20230718 | 115900 | 19734873700 | 22300 | 22350 | 22350 | 22300 | 2190 |
| 423 | 20230718 | 115800 | 19686034750 | 22350 | 22350 | 22350 | 22350 | 618 |
| 424 | 20230718 | 115700 | 19672222450 | 22350 | 22350 | 22350 | 22350 | 1110 |
| 425 | 20230718 | 115600 | 19647413950 | 22350 | 22400 | 22400 | 22350 | 2026 |
| 426 | 20230718 | 115500 | 19602105350 | 22400 | 22450 | 22450 | 22400 | 1941 |
| 427 | 20230718 | 115400 | 19558570700 | 22450 | 22450 | 22500 | 22450 | 611 |
| 428 | 20230718 | 115300 | 19544853650 | 22450 | 22450 | 22450 | 22400 | 1726 |
| 429 | 20230718 | 115200 | 19506108950 | 22450 | 22400 | 22450 | 22350 | 2040 |
| 430 | 20230718 | 115100 | 19460447650 | 22400 | 22350 | 22400 | 22350 | 358 |
| 431 | 20230718 | 115000 | 19452431550 | 22350 | 22350 | 22400 | 22350 | 659 |
| 432 | 20230718 | 114900 | 19437692050 | 22400 | 22350 | 22400 | 22350 | 1597 |
| 433 | 20230718 | 114800 | 19401958350 | 22400 | 22450 | 22450 | 22400 | 911 |
| 434 | 20230718 | 114700 | 19381525500 | 22450 | 22500 | 22500 | 22450 | 1235 |
| 435 | 20230718 | 114600 | 19353769100 | 22500 | 22500 | 22550 | 22450 | 4202 |
| 436 | 20230718 | 114500 | 19259228300 | 22450 | 22450 | 22450 | 22450 | 1130 |
| 437 | 20230718 | 114400 | 19233859800 | 22450 | 22450 | 22500 | 22400 | 6598 |
| 438 | 20230718 | 114300 | 19085572050 | 22400 | 22350 | 22500 | 22350 | 3424 |
| 439 | 20230718 | 114200 | 19008819150 | 22350 | 22450 | 22450 | 22300 | 2970 |
| 440 | 20230718 | 114100 | 18942320150 | 22450 | 22500 | 22500 | 22450 | 2373 |
| 441 | 20230718 | 114000 | 18888993400 | 22500 | 22450 | 22500 | 22400 | 2231 |
| 442 | 20230718 | 113900 | 18838906750 | 22450 | 22450 | 22450 | 22400 | 1586 |
| 443 | 20230718 | 113800 | 18803301100 | 22400 | 22400 | 22450 | 22400 | 642 |
| 444 | 20230718 | 113700 | 18788914900 | 22400 | 22450 | 22450 | 22400 | 3420 |
| 445 | 20230718 | 113600 | 18712209750 | 22400 | 22350 | 22450 | 22350 | 3101 |
| 446 | 20230718 | 113500 | 18642693450 | 22400 | 22350 | 22400 | 22300 | 715 |
| 447 | 20230718 | 113400 | 18626703100 | 22350 | 22500 | 22500 | 22350 | 8006 |
| 448 | 20230718 | 113300 | 18447168350 | 22500 | 22300 | 22500 | 22300 | 12547 |
| 449 | 20230718 | 113200 | 18165923550 | 22300 | 22250 | 22300 | 22200 | 1788 |
| 450 | 20230718 | 113100 | 18126118900 | 22250 | 22250 | 22300 | 22250 | 923 |
| 451 | 20230718 | 113000 | 18105581000 | 22250 | 22200 | 22300 | 22000 | 9669 |
| 452 | 20230718 | 112900 | 17891260800 | 22200 | 22150 | 22200 | 22150 | 802 |
| 453 | 20230718 | 112800 | 17873475700 | 22150 | 22200 | 22250 | 22150 | 1242 |
| 454 | 20230718 | 112700 | 17845926700 | 22200 | 22150 | 22200 | 22150 | 2382 |
| 455 | 20230718 | 112600 | 17793049700 | 22150 | 22100 | 22200 | 22100 | 1598 |
| 456 | 20230718 | 112500 | 17757669200 | 22100 | 22100 | 22100 | 22100 | 433 |
| 457 | 20230718 | 112400 | 17748099900 | 22050 | 22050 | 22100 | 22050 | 1197 |
| 458 | 20230718 | 112300 | 17721677200 | 22050 | 22050 | 22100 | 22050 | 1607 |
| 459 | 20230718 | 112200 | 17686233000 | 22050 | 22100 | 22100 | 22050 | 669 |
| 460 | 20230718 | 112100 | 17671454600 | 22100 | 22100 | 22100 | 22100 | 344 |
| 461 | 20230718 | 112000 | 17663852200 | 22100 | 22100 | 22100 | 22050 | 1151 |
| 462 | 20230718 | 111900 | 17638428200 | 22150 | 22150 | 22150 | 22100 | 1536 |
| 463 | 20230718 | 111800 | 17604407550 | 22200 | 22150 | 22200 | 22150 | 729 |
| 464 | 20230718 | 111700 | 17588257050 | 22200 | 22150 | 22200 | 22150 | 333 |
| 465 | 20230718 | 111600 | 17580877800 | 22150 | 22200 | 22250 | 22150 | 716 |
| 466 | 20230718 | 111500 | 17564999050 | 22150 | 22200 | 22200 | 22150 | 6286 |
| 467 | 20230718 | 111400 | 17425518150 | 22200 | 22100 | 22200 | 22050 | 5936 |
| 468 | 20230718 | 111300 | 17294042400 | 22100 | 21950 | 22100 | 21950 | 5030 |
| 469 | 20230718 | 111200 | 17183179900 | 21950 | 21900 | 21950 | 21900 | 1846 |
| 470 | 20230718 | 111100 | 17142664050 | 21900 | 21900 | 21950 | 21900 | 560 |
| 471 | 20230718 | 111000 | 17130398750 | 21900 | 21900 | 21900 | 21850 | 1292 |
| 472 | 20230718 | 110900 | 17102105500 | 21850 | 21900 | 21900 | 21850 | 127 |
| 473 | 20230718 | 110800 | 17099330350 | 21900 | 21850 | 21900 | 21850 | 263 |
| 474 | 20230718 | 110700 | 17093575300 | 21850 | 21850 | 21900 | 21800 | 1086 |
| 475 | 20230718 | 110600 | 17069865550 | 21850 | 21850 | 21850 | 21850 | 935 |
| 476 | 20230718 | 110500 | 17049435800 | 21850 | 21900 | 21900 | 21850 | 76 |
| 477 | 20230718 | 110400 | 17047771900 | 21850 | 21850 | 21900 | 21850 | 1227 |
| 478 | 20230718 | 110300 | 17020960900 | 21800 | 21800 | 21850 | 21800 | 1674 |
| 479 | 20230718 | 110200 | 16984467200 | 21800 | 21850 | 21900 | 21800 | 862 |
| 480 | 20230718 | 110100 | 16965661300 | 21800 | 21850 | 21900 | 21800 | 1965 |
| 481 | 20230718 | 110000 | 16922810600 | 21850 | 21900 | 21900 | 21800 | 5636 |
| 482 | 20230718 | 105900 | 16799914450 | 21900 | 21850 | 21900 | 21800 | 2895 |
| 483 | 20230718 | 105800 | 16736629000 | 21850 | 21900 | 21900 | 21850 | 1382 |
| 484 | 20230718 | 105700 | 16706377250 | 21900 | 21950 | 21950 | 21900 | 192 |
| 485 | 20230718 | 105600 | 16702168350 | 21900 | 21850 | 21900 | 21850 | 3865 |
| 486 | 20230718 | 105500 | 16617537950 | 21850 | 21850 | 21900 | 21850 | 1607 |
| 487 | 20230718 | 105400 | 16582350850 | 21850 | 21900 | 21900 | 21850 | 649 |
| 488 | 20230718 | 105300 | 16568165700 | 21900 | 21850 | 21900 | 21850 | 544 |
| 489 | 20230718 | 105200 | 16556275050 | 21850 | 21850 | 21850 | 21850 | 478 |
| 490 | 20230718 | 105100 | 16545830750 | 21900 | 21900 | 21900 | 21850 | 449 |
| 491 | 20230718 | 105000 | 16536019550 | 21850 | 21850 | 21900 | 21800 | 2153 |
| 492 | 20230718 | 104900 | 16488979550 | 21850 | 21850 | 21900 | 21850 | 843 |
| 493 | 20230718 | 104800 | 16470559500 | 21850 | 21850 | 21900 | 21850 | 807 |
| 494 | 20230718 | 104700 | 16452923550 | 21900 | 21900 | 21900 | 21850 | 1581 |
| 495 | 20230718 | 104600 | 16418350950 | 21900 | 21900 | 21900 | 21900 | 920 |
| 496 | 20230718 | 104500 | 16398202950 | 21900 | 21850 | 21900 | 21850 | 754 |
| 497 | 20230718 | 104400 | 16381717450 | 21850 | 21900 | 21900 | 21850 | 450 |
| 498 | 20230718 | 104300 | 16371882400 | 21900 | 21800 | 21900 | 21800 | 1096 |
| 499 | 20230718 | 104200 | 16347955500 | 21800 | 21800 | 21850 | 21800 | 1548 |
| 500 | 20230718 | 104100 | 16314208900 | 21800 | 21850 | 21850 | 21800 | 3135 |
| 501 | 20230718 | 104000 | 16245859300 | 21850 | 21850 | 21850 | 21800 | 1460 |
| 502 | 20230718 | 103900 | 16214024900 | 21850 | 21850 | 21900 | 21800 | 5689 |
| 503 | 20230718 | 103800 | 16089771450 | 21900 | 21950 | 21950 | 21850 | 8450 |
| 504 | 20230718 | 103700 | 15904733300 | 21900 | 21950 | 21950 | 21900 | 1174 |
| 505 | 20230718 | 103600 | 15878972300 | 21950 | 21950 | 21950 | 21900 | 1014 |
| 506 | 20230718 | 103500 | 15856748900 | 21950 | 21950 | 21950 | 21900 | 1151 |
| 507 | 20230718 | 103400 | 15831485750 | 22000 | 22000 | 22000 | 21950 | 579 |
| 508 | 20230718 | 103300 | 15818769600 | 22000 | 22000 | 22000 | 21950 | 447 |
| 509 | 20230718 | 103200 | 15808943200 | 22000 | 22000 | 22050 | 22000 | 1305 |
| 510 | 20230718 | 103100 | 15780230450 | 22000 | 22000 | 22000 | 22000 | 181 |
| 511 | 20230718 | 103000 | 15776248450 | 22000 | 22000 | 22050 | 21900 | 8547 |
| 512 | 20230718 | 102900 | 15588431050 | 21950 | 22000 | 22000 | 21950 | 931 |
| 513 | 20230718 | 102800 | 15567954250 | 22000 | 21950 | 22000 | 21950 | 1045 |
| 514 | 20230718 | 102700 | 15544967350 | 22000 | 22000 | 22000 | 21950 | 308 |
| 515 | 20230718 | 102600 | 15538191400 | 22000 | 22050 | 22100 | 21950 | 2378 |
| 516 | 20230718 | 102500 | 15485831850 | 22050 | 22050 | 22100 | 22000 | 2706 |
| 517 | 20230718 | 102400 | 15426118900 | 22050 | 22000 | 22050 | 21950 | 2831 |
| 518 | 20230718 | 102300 | 15363833500 | 22000 | 21850 | 22000 | 21850 | 1468 |
| 519 | 20230718 | 102200 | 15331669850 | 21850 | 21900 | 21900 | 21800 | 2583 |
| 520 | 20230718 | 102100 | 15275241300 | 21850 | 21850 | 21950 | 21850 | 1745 |
| 521 | 20230718 | 102000 | 15237088400 | 21850 | 21900 | 21950 | 21850 | 1774 |
| 522 | 20230718 | 101900 | 15198197450 | 21900 | 21900 | 21900 | 21850 | 919 |
| 523 | 20230718 | 101800 | 15178091250 | 21900 | 21850 | 21900 | 21850 | 3463 |
| 524 | 20230718 | 101700 | 15102389750 | 21900 | 21900 | 21900 | 21850 | 1136 |
| 525 | 20230718 | 101600 | 15077524650 | 21900 | 21900 | 21900 | 21850 | 799 |
| 526 | 20230718 | 101500 | 15060032350 | 21900 | 21900 | 21950 | 21900 | 3096 |
| 527 | 20230718 | 101400 | 14992227200 | 21950 | 21950 | 21950 | 21950 | 967 |
| 528 | 20230718 | 101300 | 14971001550 | 21900 | 22000 | 22050 | 21900 | 1417 |
| 529 | 20230718 | 101200 | 14939830950 | 22000 | 21900 | 22000 | 21850 | 3374 |
| 530 | 20230718 | 101100 | 14865965150 | 21850 | 21850 | 21900 | 21800 | 2325 |
| 531 | 20230718 | 101000 | 14815168450 | 21850 | 21800 | 21850 | 21800 | 1590 |
| 532 | 20230718 | 100900 | 14780491250 | 21800 | 21750 | 21800 | 21750 | 782 |
| 533 | 20230718 | 100800 | 14763476850 | 21750 | 21750 | 21800 | 21750 | 2848 |
| 534 | 20230718 | 100700 | 14701532050 | 21750 | 21750 | 21800 | 21700 | 6056 |
| 535 | 20230718 | 100600 | 14569852050 | 21750 | 21800 | 21900 | 21750 | 4392 |
| 536 | 20230718 | 100500 | 14474181850 | 21900 | 21900 | 21950 | 21750 | 10057 |
| 537 | 20230718 | 100400 | 14255000950 | 21900 | 21900 | 21900 | 21850 | 804 |
| 538 | 20230718 | 100300 | 14237418850 | 21850 | 21950 | 21950 | 21850 | 956 |
| 539 | 20230718 | 100200 | 14216484650 | 21900 | 21950 | 22000 | 21900 | 5476 |
| 540 | 20230718 | 100100 | 14096194700 | 22000 | 21850 | 22000 | 21800 | 4838 |
| 541 | 20230718 | 100000 | 13990238100 | 21850 | 21900 | 21950 | 21750 | 6430 |
| 542 | 20230718 | 095900 | 13849993350 | 21900 | 21800 | 21900 | 21800 | 1785 |
| 543 | 20230718 | 095800 | 13811075450 | 21800 | 21750 | 21800 | 21750 | 2312 |
| 544 | 20230718 | 095700 | 13760730350 | 21750 | 21750 | 21800 | 21750 | 4528 |
| 545 | 20230718 | 095600 | 13662238250 | 21750 | 21750 | 21800 | 21700 | 10379 |
| 546 | 20230718 | 095500 | 13436723450 | 21750 | 21750 | 21850 | 21700 | 8008 |
| 547 | 20230718 | 095400 | 13262474450 | 21750 | 21850 | 21900 | 21750 | 12198 |
| 548 | 20230718 | 095300 | 12996457450 | 21850 | 22000 | 22000 | 21850 | 11019 |
| 549 | 20230718 | 095200 | 12754678300 | 22000 | 21950 | 22000 | 21950 | 2442 |
| 550 | 20230718 | 095100 | 12700963850 | 21950 | 21950 | 22000 | 21950 | 2797 |
| 551 | 20230718 | 095000 | 12639549500 | 21950 | 21950 | 22000 | 21900 | 4532 |
| 552 | 20230718 | 094900 | 12539921100 | 21950 | 21850 | 21950 | 21800 | 7379 |
| 553 | 20230718 | 094800 | 12378761050 | 21850 | 22000 | 22050 | 21800 | 15457 |
| 554 | 20230718 | 094700 | 12040395600 | 22000 | 22200 | 22200 | 22000 | 32482 |
| 555 | 20230718 | 094600 | 11324713850 | 22150 | 22300 | 22300 | 22150 | 11014 |
| 556 | 20230718 | 094500 | 11079956950 | 22300 | 22300 | 22350 | 22250 | 10112 |
| 557 | 20230718 | 094400 | 10854666250 | 22300 | 22350 | 22400 | 22300 | 11637 |
| 558 | 20230718 | 094300 | 10595087900 | 22300 | 22300 | 22350 | 22300 | 1376 |
| 559 | 20230718 | 094200 | 10564356800 | 22300 | 22400 | 22400 | 22300 | 6652 |
| 560 | 20230718 | 094100 | 10415680800 | 22400 | 22450 | 22500 | 22350 | 11180 |
| 561 | 20230718 | 094000 | 10165303400 | 22500 | 22600 | 22600 | 22450 | 3320 |
| 562 | 20230718 | 093900 | 10090530600 | 22600 | 22500 | 22600 | 22500 | 1670 |
| 563 | 20230718 | 093800 | 10052852850 | 22500 | 22500 | 22550 | 22450 | 5428 |
| 564 | 20230718 | 093700 | 9930706200 | 22450 | 22500 | 22550 | 22450 | 5130 |
| 565 | 20230718 | 093600 | 9815258100 | 22500 | 22450 | 22500 | 22400 | 4804 |
| 566 | 20230718 | 093500 | 9707401350 | 22500 | 22650 | 22650 | 22400 | 11229 |
| 567 | 20230718 | 093400 | 9454615300 | 22650 | 22650 | 22800 | 22600 | 15095 |
| 568 | 20230718 | 093300 | 9111587500 | 22700 | 22600 | 22750 | 22550 | 14781 |
| 569 | 20230718 | 093200 | 8776464550 | 22600 | 22600 | 22800 | 22550 | 26368 |
| 570 | 20230718 | 093100 | 8178655400 | 22600 | 22400 | 22650 | 22400 | 17784 |
| 571 | 20230718 | 093000 | 7778000450 | 22400 | 22600 | 22650 | 22300 | 23795 |
| 572 | 20230718 | 092900 | 7244903600 | 22600 | 22550 | 23000 | 22300 | 88027 |
| 573 | 20230718 | 092800 | 5244851750 | 22550 | 22500 | 22550 | 22500 | 15109 |
| 574 | 20230718 | 092700 | 4904539550 | 22500 | 22450 | 22550 | 22400 | 13779 |
| 575 | 20230718 | 092600 | 4594334100 | 22450 | 22350 | 22500 | 22300 | 5600 |
| 576 | 20230718 | 092500 | 4468756600 | 22350 | 22550 | 22600 | 22350 | 23115 |
| 577 | 20230718 | 092400 | 3948586950 | 22550 | 22500 | 22550 | 22400 | 10909 |
| 578 | 20230718 | 092300 | 3703158700 | 22500 | 22450 | 22550 | 22350 | 18216 |
| 579 | 20230718 | 092200 | 3293849000 | 22500 | 22350 | 22500 | 22350 | 7856 |
| 580 | 20230718 | 092100 | 3117673000 | 22350 | 22350 | 22400 | 22300 | 2239 |
| 581 | 20230718 | 092000 | 3067638600 | 22300 | 22350 | 22400 | 22300 | 2941 |
| 582 | 20230718 | 091900 | 3001986550 | 22350 | 22300 | 22350 | 22250 | 7448 |
| 583 | 20230718 | 091800 | 2835994900 | 22350 | 22300 | 22450 | 22250 | 7716 |
| 584 | 20230718 | 091700 | 2663521800 | 22300 | 22350 | 22400 | 22250 | 4459 |
| 585 | 20230718 | 091600 | 2564022900 | 22350 | 22350 | 22400 | 22350 | 5554 |
| 586 | 20230718 | 091500 | 2439851300 | 22400 | 22400 | 22400 | 22350 | 1316 |
| 587 | 20230718 | 091400 | 2410379050 | 22400 | 22450 | 22450 | 22350 | 5454 |
| 588 | 20230718 | 091300 | 2288234550 | 22450 | 22450 | 22450 | 22450 | 3908 |
| 589 | 20230718 | 091200 | 2200499950 | 22450 | 22350 | 22450 | 22350 | 2699 |
| 590 | 20230718 | 091100 | 2140056600 | 22400 | 22350 | 22450 | 22350 | 3434 |
| 591 | 20230718 | 091000 | 2063021050 | 22300 | 22300 | 22450 | 22300 | 3048 |
| 592 | 20230718 | 090900 | 1994922700 | 22300 | 22300 | 22300 | 22250 | 3714 |
| 593 | 20230718 | 090800 | 1912116800 | 22250 | 22300 | 22350 | 22250 | 4106 |
| 594 | 20230718 | 090700 | 1820584700 | 22300 | 22200 | 22350 | 22200 | 4886 |
| 595 | 20230718 | 090600 | 1711785150 | 22200 | 22250 | 22300 | 22200 | 5144 |
| 596 | 20230718 | 090500 | 1597435450 | 22250 | 22300 | 22400 | 22250 | 12485 |
| 597 | 20230718 | 090400 | 1319191200 | 22350 | 22500 | 22500 | 22300 | 7317 |
| 598 | 20230718 | 090300 | 1155214200 | 22600 | 22400 | 22600 | 22350 | 14847 |
| 599 | 20230718 | 090200 | 821167050 | 22400 | 22200 | 22450 | 22200 | 6345 |
| 600 | 20230718 | 090100 | 679418000 | 22150 | 22450 | 22450 | 22150 | 8793 |
| 601 | 20230718 | 090000 | 483512550 | 22400 | 22500 | 22550 | 22250 | 21559 |