33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 192900 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 3674 |
| 3 | 20230718 | 192800 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 4 | 20230718 | 192700 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 5 | 20230718 | 192600 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 6 | 20230718 | 192500 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 7 | 20230718 | 192400 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 8 | 20230718 | 192300 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 9 | 20230718 | 192200 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 10 | 20230718 | 192100 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 11 | 20230718 | 192000 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 12 | 20230718 | 191900 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 13 | 20230718 | 191800 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 14 | 20230718 | 191700 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 15 | 20230718 | 191600 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 16 | 20230718 | 191500 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 17 | 20230718 | 191400 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 18 | 20230718 | 191300 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 19 | 20230718 | 191200 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 20 | 20230718 | 191100 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 21 | 20230718 | 191000 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 22 | 20230718 | 190900 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 23 | 20230718 | 190800 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 24 | 20230718 | 190700 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 25 | 20230718 | 190600 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 26 | 20230718 | 190500 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 27 | 20230718 | 190400 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 28 | 20230718 | 190300 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 29 | 20230718 | 190200 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 30 | 20230718 | 190100 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 31 | 20230718 | 190000 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 32 | 20230718 | 185900 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 3674 |
| 33 | 20230718 | 185800 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 34 | 20230718 | 185700 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 35 | 20230718 | 185600 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 36 | 20230718 | 185500 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 37 | 20230718 | 185400 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 38 | 20230718 | 185300 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 39 | 20230718 | 185200 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 40 | 20230718 | 185100 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 41 | 20230718 | 185000 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 42 | 20230718 | 184900 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 43 | 20230718 | 184800 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 44 | 20230718 | 184700 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 45 | 20230718 | 184600 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 46 | 20230718 | 184500 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 47 | 20230718 | 184400 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 48 | 20230718 | 184300 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 49 | 20230718 | 184200 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 50 | 20230718 | 184100 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 51 | 20230718 | 184000 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 52 | 20230718 | 183900 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 53 | 20230718 | 183800 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 54 | 20230718 | 183700 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 55 | 20230718 | 183600 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 56 | 20230718 | 183500 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 57 | 20230718 | 183400 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 58 | 20230718 | 183300 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 59 | 20230718 | 183200 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 60 | 20230718 | 183100 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 61 | 20230718 | 183000 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 62 | 20230718 | 182900 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 3674 |
| 63 | 20230718 | 182800 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 64 | 20230718 | 182700 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 65 | 20230718 | 182600 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 66 | 20230718 | 182500 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 67 | 20230718 | 182400 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 68 | 20230718 | 182300 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 69 | 20230718 | 182200 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 70 | 20230718 | 182100 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 71 | 20230718 | 182000 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 72 | 20230718 | 181900 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 73 | 20230718 | 181800 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 74 | 20230718 | 181700 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 75 | 20230718 | 181600 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 76 | 20230718 | 181500 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 77 | 20230718 | 181400 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 78 | 20230718 | 181300 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 79 | 20230718 | 181200 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 80 | 20230718 | 181100 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 81 | 20230718 | 181000 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 82 | 20230718 | 180900 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 83 | 20230718 | 180800 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 84 | 20230718 | 180700 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 85 | 20230718 | 180600 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 86 | 20230718 | 180500 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 87 | 20230718 | 180400 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 88 | 20230718 | 180300 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 89 | 20230718 | 180200 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 90 | 20230718 | 180100 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 91 | 20230718 | 180000 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 92 | 20230718 | 175900 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 3674 |
| 93 | 20230718 | 175800 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 94 | 20230718 | 175700 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 95 | 20230718 | 175600 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 96 | 20230718 | 175500 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 97 | 20230718 | 175400 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 98 | 20230718 | 175300 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 99 | 20230718 | 175200 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 100 | 20230718 | 175100 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 101 | 20230718 | 175000 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 102 | 20230718 | 174900 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 103 | 20230718 | 174800 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 104 | 20230718 | 174700 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 105 | 20230718 | 174600 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 106 | 20230718 | 174500 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 107 | 20230718 | 174400 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 108 | 20230718 | 174300 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 109 | 20230718 | 174200 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 110 | 20230718 | 174100 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 111 | 20230718 | 174000 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 112 | 20230718 | 173900 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 113 | 20230718 | 173800 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 114 | 20230718 | 173700 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 115 | 20230718 | 173600 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 116 | 20230718 | 173500 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 117 | 20230718 | 173400 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 118 | 20230718 | 173300 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 119 | 20230718 | 173200 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 120 | 20230718 | 173100 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 121 | 20230718 | 173000 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 122 | 20230718 | 172900 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 3674 |
| 123 | 20230718 | 172800 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 124 | 20230718 | 172700 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 125 | 20230718 | 172600 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 126 | 20230718 | 172500 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 127 | 20230718 | 172400 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 128 | 20230718 | 172300 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 129 | 20230718 | 172200 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 130 | 20230718 | 172100 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 131 | 20230718 | 172000 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 132 | 20230718 | 171900 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 133 | 20230718 | 171800 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 134 | 20230718 | 171700 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 135 | 20230718 | 171600 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 136 | 20230718 | 171500 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 137 | 20230718 | 171400 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 138 | 20230718 | 171300 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 139 | 20230718 | 171200 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 140 | 20230718 | 171100 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 141 | 20230718 | 171000 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 142 | 20230718 | 170900 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 143 | 20230718 | 170800 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 144 | 20230718 | 170700 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 145 | 20230718 | 170600 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 146 | 20230718 | 170500 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 147 | 20230718 | 170400 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 148 | 20230718 | 170300 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 149 | 20230718 | 170200 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 150 | 20230718 | 170100 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 151 | 20230718 | 170000 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 152 | 20230718 | 165900 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 3674 |
| 153 | 20230718 | 165800 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 154 | 20230718 | 165700 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 155 | 20230718 | 165600 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 156 | 20230718 | 165500 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 157 | 20230718 | 165400 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 158 | 20230718 | 165300 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 159 | 20230718 | 165200 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 160 | 20230718 | 165100 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 161 | 20230718 | 165000 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 162 | 20230718 | 164900 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 163 | 20230718 | 164800 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 164 | 20230718 | 164700 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 165 | 20230718 | 164600 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 166 | 20230718 | 164500 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 167 | 20230718 | 164400 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 168 | 20230718 | 164300 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 169 | 20230718 | 164200 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 170 | 20230718 | 164100 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 171 | 20230718 | 164000 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 172 | 20230718 | 163900 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 173 | 20230718 | 163800 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 174 | 20230718 | 163700 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 175 | 20230718 | 163600 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 176 | 20230718 | 163500 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 177 | 20230718 | 163400 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 178 | 20230718 | 163300 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 179 | 20230718 | 163200 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 180 | 20230718 | 163100 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 181 | 20230718 | 163000 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 182 | 20230718 | 162900 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 3674 |
| 183 | 20230718 | 162800 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 184 | 20230718 | 162700 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 185 | 20230718 | 162600 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 186 | 20230718 | 162500 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 187 | 20230718 | 162400 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 188 | 20230718 | 162300 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 189 | 20230718 | 162200 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 190 | 20230718 | 162100 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 191 | 20230718 | 162000 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 192 | 20230718 | 161900 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 193 | 20230718 | 161800 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 194 | 20230718 | 161700 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 195 | 20230718 | 161600 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 196 | 20230718 | 161500 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 197 | 20230718 | 161400 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 198 | 20230718 | 161300 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 199 | 20230718 | 161200 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 200 | 20230718 | 161100 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 201 | 20230718 | 161000 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 202 | 20230718 | 160900 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 203 | 20230718 | 160800 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 204 | 20230718 | 160700 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 205 | 20230718 | 160600 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 206 | 20230718 | 160500 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 207 | 20230718 | 160400 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 208 | 20230718 | 160300 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 209 | 20230718 | 160200 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 210 | 20230718 | 160100 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 211 | 20230718 | 160000 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 212 | 20230718 | 155900 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 3674 |
| 213 | 20230718 | 155800 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 214 | 20230718 | 155700 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 215 | 20230718 | 155600 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 216 | 20230718 | 155500 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 217 | 20230718 | 155400 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 218 | 20230718 | 155300 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 219 | 20230718 | 155200 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 220 | 20230718 | 155100 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 221 | 20230718 | 155000 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 222 | 20230718 | 154900 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 223 | 20230718 | 154800 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 224 | 20230718 | 154700 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 225 | 20230718 | 154600 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 226 | 20230718 | 154500 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 227 | 20230718 | 154400 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 228 | 20230718 | 154300 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 229 | 20230718 | 154200 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 230 | 20230718 | 154100 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 231 | 20230718 | 154000 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 232 | 20230718 | 153900 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 233 | 20230718 | 153800 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 234 | 20230718 | 153700 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 235 | 20230718 | 153600 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 236 | 20230718 | 153500 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 237 | 20230718 | 153400 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 238 | 20230718 | 153300 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 239 | 20230718 | 153200 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 240 | 20230718 | 153100 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 0 |
| 241 | 20230718 | 153000 | 4220913400 | 35650 | 35650 | 35650 | 35650 | 3674 |
| 242 | 20230718 | 152900 | 4089935300 | 35750 | 35750 | 35750 | 35750 | 0 |
| 243 | 20230718 | 152800 | 4089935300 | 35750 | 35750 | 35750 | 35750 | 0 |
| 244 | 20230718 | 152700 | 4089935300 | 35750 | 35750 | 35750 | 35750 | 0 |
| 245 | 20230718 | 152600 | 4089935300 | 35750 | 35750 | 35750 | 35750 | 0 |
| 246 | 20230718 | 152500 | 4089935300 | 35750 | 35750 | 35750 | 35750 | 0 |
| 247 | 20230718 | 152400 | 4089935300 | 35750 | 35750 | 35750 | 35750 | 0 |
| 248 | 20230718 | 152300 | 4089935300 | 35750 | 35750 | 35750 | 35750 | 0 |
| 249 | 20230718 | 152200 | 4089935300 | 35750 | 35750 | 35750 | 35750 | 0 |
| 250 | 20230718 | 152100 | 4089935300 | 35750 | 35750 | 35750 | 35750 | 0 |
| 251 | 20230718 | 152000 | 4089935300 | 35750 | 35750 | 35750 | 35750 | 0 |
| 252 | 20230718 | 151900 | 4089935300 | 35750 | 35700 | 35800 | 35700 | 444 |
| 253 | 20230718 | 151800 | 4074064600 | 35750 | 35700 | 35750 | 35700 | 195 |
| 254 | 20230718 | 151700 | 4067098950 | 35700 | 35700 | 35750 | 35700 | 353 |
| 255 | 20230718 | 151600 | 4054479350 | 35700 | 35750 | 35750 | 35700 | 163 |
| 256 | 20230718 | 151500 | 4048653750 | 35750 | 35750 | 35800 | 35750 | 41 |
| 257 | 20230718 | 151400 | 4047187900 | 35800 | 35750 | 35800 | 35700 | 127 |
| 258 | 20230718 | 151300 | 4042647500 | 35750 | 35750 | 35800 | 35700 | 286 |
| 259 | 20230718 | 151200 | 4032423200 | 35750 | 35750 | 35800 | 35700 | 445 |
| 260 | 20230718 | 151100 | 4016514850 | 35750 | 35700 | 35800 | 35700 | 173 |
| 261 | 20230718 | 151000 | 4010330150 | 35800 | 35750 | 35800 | 35700 | 231 |
| 262 | 20230718 | 150900 | 4002067000 | 35750 | 35750 | 35750 | 35700 | 637 |
| 263 | 20230718 | 150800 | 3979294400 | 35750 | 35750 | 35800 | 35750 | 60 |
| 264 | 20230718 | 150700 | 3977148100 | 35750 | 35750 | 35800 | 35700 | 187 |
| 265 | 20230718 | 150600 | 3970462850 | 35700 | 35650 | 35750 | 35650 | 61 |
| 266 | 20230718 | 150500 | 3968285100 | 35650 | 35600 | 35700 | 35600 | 109 |
| 267 | 20230718 | 150400 | 3964399250 | 35650 | 35700 | 35750 | 35650 | 169 |
| 268 | 20230718 | 150300 | 3958371600 | 35650 | 35650 | 35750 | 35650 | 89 |
| 269 | 20230718 | 150200 | 3955198600 | 35650 | 35600 | 35750 | 35600 | 47 |
| 270 | 20230718 | 150100 | 3953523050 | 35600 | 35750 | 35750 | 35600 | 453 |
| 271 | 20230718 | 150000 | 3937352750 | 35750 | 35650 | 35750 | 35550 | 1029 |
| 272 | 20230718 | 145900 | 3900692450 | 35600 | 35650 | 35650 | 35600 | 5222 |
| 273 | 20230718 | 145800 | 3714746100 | 35700 | 35650 | 35700 | 35650 | 194 |
| 274 | 20230718 | 145700 | 3707828450 | 35650 | 35600 | 35650 | 35600 | 490 |
| 275 | 20230718 | 145600 | 3690368850 | 35600 | 35650 | 35700 | 35600 | 1750 |
| 276 | 20230718 | 145500 | 3628020900 | 35650 | 35650 | 35700 | 35650 | 88 |
| 277 | 20230718 | 145400 | 3624883600 | 35700 | 35650 | 35700 | 35650 | 141 |
| 278 | 20230718 | 145300 | 3619854450 | 35700 | 35650 | 35700 | 35650 | 137 |
| 279 | 20230718 | 145200 | 3614970250 | 35650 | 35650 | 35650 | 35650 | 125 |
| 280 | 20230718 | 145100 | 3610514000 | 35600 | 35650 | 35700 | 35600 | 165 |
| 281 | 20230718 | 145000 | 3604631250 | 35650 | 35600 | 35700 | 35600 | 192 |
| 282 | 20230718 | 144900 | 3597786550 | 35600 | 35650 | 35650 | 35600 | 84 |
| 283 | 20230718 | 144800 | 3594792100 | 35650 | 35650 | 35700 | 35600 | 310 |
| 284 | 20230718 | 144700 | 3583742800 | 35650 | 35650 | 35650 | 35600 | 409 |
| 285 | 20230718 | 144600 | 3569162000 | 35700 | 35600 | 35750 | 35600 | 744 |
| 286 | 20230718 | 144500 | 3542613250 | 35650 | 35650 | 35650 | 35600 | 1702 |
| 287 | 20230718 | 144400 | 3481947700 | 35650 | 35650 | 35650 | 35650 | 114 |
| 288 | 20230718 | 144300 | 3477883600 | 35650 | 35700 | 35700 | 35650 | 657 |
| 289 | 20230718 | 144200 | 3454461400 | 35650 | 35700 | 35700 | 35650 | 257 |
| 290 | 20230718 | 144100 | 3445297300 | 35700 | 35650 | 35700 | 35650 | 194 |
| 291 | 20230718 | 144000 | 3438375700 | 35650 | 35700 | 35700 | 35650 | 103 |
| 292 | 20230718 | 143900 | 3434699300 | 35700 | 35700 | 35700 | 35700 | 153 |
| 293 | 20230718 | 143800 | 3429237200 | 35700 | 35700 | 35750 | 35650 | 388 |
| 294 | 20230718 | 143700 | 3415386250 | 35750 | 35700 | 35750 | 35700 | 117 |
| 295 | 20230718 | 143600 | 3411209300 | 35700 | 35700 | 35700 | 35700 | 155 |
| 296 | 20230718 | 143500 | 3405675800 | 35700 | 35700 | 35750 | 35700 | 320 |
| 297 | 20230718 | 143400 | 3394251700 | 35700 | 35700 | 35700 | 35700 | 163 |
| 298 | 20230718 | 143300 | 3388432600 | 35700 | 35750 | 35750 | 35700 | 427 |
| 299 | 20230718 | 143200 | 3373188050 | 35750 | 35750 | 35750 | 35700 | 165 |
| 300 | 20230718 | 143100 | 3367297250 | 35700 | 35700 | 35750 | 35700 | 103 |
| 301 | 20230718 | 143000 | 3363620050 | 35700 | 35700 | 35750 | 35700 | 198 |
| 302 | 20230718 | 142900 | 3356550700 | 35700 | 35700 | 35750 | 35700 | 677 |
| 303 | 20230718 | 142800 | 3332381700 | 35700 | 35700 | 35750 | 35700 | 239 |
| 304 | 20230718 | 142700 | 3323849350 | 35750 | 35750 | 35750 | 35700 | 132 |
| 305 | 20230718 | 142600 | 3319135550 | 35700 | 35700 | 35700 | 35700 | 130 |
| 306 | 20230718 | 142500 | 3314494550 | 35700 | 35700 | 35750 | 35700 | 130 |
| 307 | 20230718 | 142400 | 3309853450 | 35700 | 35650 | 35700 | 35650 | 209 |
| 308 | 20230718 | 142300 | 3302395050 | 35700 | 35650 | 35750 | 35650 | 347 |
| 309 | 20230718 | 142200 | 3290007200 | 35650 | 35650 | 35700 | 35650 | 173 |
| 310 | 20230718 | 142100 | 3283839550 | 35650 | 35650 | 35700 | 35650 | 187 |
| 311 | 20230718 | 142000 | 3277171050 | 35700 | 35700 | 35700 | 35650 | 1154 |
| 312 | 20230718 | 141900 | 3236009850 | 35750 | 35700 | 35750 | 35700 | 87 |
| 313 | 20230718 | 141800 | 3232903850 | 35700 | 35700 | 35750 | 35700 | 201 |
| 314 | 20230718 | 141700 | 3225727600 | 35700 | 35700 | 35750 | 35700 | 107 |
| 315 | 20230718 | 141600 | 3221906600 | 35700 | 35700 | 35700 | 35700 | 282 |
| 316 | 20230718 | 141500 | 3211839200 | 35700 | 35700 | 35750 | 35700 | 228 |
| 317 | 20230718 | 141400 | 3203695000 | 35750 | 35700 | 35750 | 35700 | 99 |
| 318 | 20230718 | 141300 | 3200160550 | 35750 | 35650 | 35750 | 35650 | 369 |
| 319 | 20230718 | 141200 | 3186990950 | 35650 | 35650 | 35700 | 35650 | 131 |
| 320 | 20230718 | 141100 | 3182320700 | 35700 | 35650 | 35700 | 35650 | 140 |
| 321 | 20230718 | 141000 | 3177329650 | 35650 | 35700 | 35700 | 35650 | 96 |
| 322 | 20230718 | 140900 | 3173906750 | 35650 | 35650 | 35700 | 35650 | 118 |
| 323 | 20230718 | 140800 | 3169699100 | 35650 | 35650 | 35700 | 35650 | 29 |
| 324 | 20230718 | 140700 | 3168664000 | 35700 | 35750 | 35750 | 35650 | 279 |
| 325 | 20230718 | 140600 | 3158695200 | 35650 | 35700 | 35750 | 35650 | 2511 |
| 326 | 20230718 | 140500 | 3069072850 | 35750 | 35750 | 35750 | 35750 | 867 |
| 327 | 20230718 | 140400 | 3038077600 | 35800 | 35800 | 35800 | 35750 | 308 |
| 328 | 20230718 | 140300 | 3027066350 | 35800 | 35800 | 35800 | 35750 | 85 |
| 329 | 20230718 | 140200 | 3024024400 | 35850 | 35800 | 35850 | 35800 | 304 |
| 330 | 20230718 | 140100 | 3013141050 | 35800 | 35800 | 35850 | 35750 | 135 |
| 331 | 20230718 | 140000 | 3008307650 | 35800 | 35800 | 35800 | 35750 | 206 |
| 332 | 20230718 | 135900 | 3000942150 | 35800 | 35800 | 35800 | 35800 | 198 |
| 333 | 20230718 | 135800 | 2993853750 | 35750 | 35750 | 35800 | 35750 | 224 |
| 334 | 20230718 | 135700 | 2985843450 | 35750 | 35800 | 35800 | 35750 | 37 |
| 335 | 20230718 | 135600 | 2984520400 | 35800 | 35750 | 35800 | 35750 | 61 |
| 336 | 20230718 | 135500 | 2982339500 | 35800 | 35750 | 35800 | 35750 | 726 |
| 337 | 20230718 | 135400 | 2956384900 | 35750 | 35800 | 35800 | 35750 | 68 |
| 338 | 20230718 | 135300 | 2953953800 | 35750 | 35800 | 35800 | 35750 | 28 |
| 339 | 20230718 | 135200 | 2952952250 | 35800 | 35800 | 35800 | 35750 | 41 |
| 340 | 20230718 | 135100 | 2951484500 | 35800 | 35800 | 35850 | 35800 | 195 |
| 341 | 20230718 | 135000 | 2944502900 | 35850 | 35900 | 35900 | 35800 | 1177 |
| 342 | 20230718 | 134900 | 2902356400 | 35850 | 35850 | 35850 | 35800 | 609 |
| 343 | 20230718 | 134800 | 2880525400 | 35850 | 35800 | 35900 | 35800 | 327 |
| 344 | 20230718 | 134700 | 2868802450 | 35850 | 35800 | 35850 | 35800 | 238 |
| 345 | 20230718 | 134600 | 2860272950 | 35800 | 35850 | 35850 | 35800 | 52 |
| 346 | 20230718 | 134500 | 2858410500 | 35850 | 35800 | 35850 | 35800 | 699 |
| 347 | 20230718 | 134400 | 2833386100 | 35800 | 35850 | 35850 | 35800 | 233 |
| 348 | 20230718 | 134300 | 2825036400 | 35800 | 35850 | 35850 | 35800 | 72 |
| 349 | 20230718 | 134200 | 2822457400 | 35850 | 35800 | 35850 | 35800 | 3 |
| 350 | 20230718 | 134100 | 2822349900 | 35850 | 35850 | 35850 | 35800 | 24 |
| 351 | 20230718 | 134000 | 2821490400 | 35800 | 35800 | 35800 | 35800 | 98 |
| 352 | 20230718 | 133900 | 2817982000 | 35800 | 35800 | 35800 | 35800 | 63 |
| 353 | 20230718 | 133800 | 2815726600 | 35800 | 35850 | 35850 | 35800 | 75 |
| 354 | 20230718 | 133700 | 2813041100 | 35850 | 35850 | 35850 | 35850 | 10 |
| 355 | 20230718 | 133600 | 2812682600 | 35850 | 35850 | 35850 | 35800 | 421 |
| 356 | 20230718 | 133500 | 2797596250 | 35850 | 35800 | 35850 | 35800 | 9 |
| 357 | 20230718 | 133400 | 2797273900 | 35800 | 35850 | 35850 | 35800 | 12 |
| 358 | 20230718 | 133300 | 2796843800 | 35850 | 35850 | 35850 | 35850 | 9 |
| 359 | 20230718 | 133200 | 2796521150 | 35750 | 35800 | 35850 | 35750 | 68 |
| 360 | 20230718 | 133100 | 2794087350 | 35800 | 35800 | 35800 | 35800 | 65 |
| 361 | 20230718 | 133000 | 2791760350 | 35800 | 35750 | 35800 | 35750 | 184 |
| 362 | 20230718 | 132900 | 2785180100 | 35750 | 35800 | 35850 | 35750 | 337 |
| 363 | 20230718 | 132800 | 2773123300 | 35850 | 35850 | 35850 | 35800 | 36 |
| 364 | 20230718 | 132700 | 2771834350 | 35850 | 35750 | 35850 | 35750 | 140 |
| 365 | 20230718 | 132600 | 2766825300 | 35800 | 35750 | 35800 | 35750 | 23 |
| 366 | 20230718 | 132500 | 2766001950 | 35800 | 35800 | 35800 | 35750 | 178 |
| 367 | 20230718 | 132400 | 2759630200 | 35800 | 35800 | 35800 | 35750 | 111 |
| 368 | 20230718 | 132300 | 2755658700 | 35800 | 35750 | 35800 | 35750 | 26 |
| 369 | 20230718 | 132200 | 2754728150 | 35800 | 35750 | 35800 | 35750 | 26 |
| 370 | 20230718 | 132100 | 2753797900 | 35800 | 35750 | 35800 | 35750 | 664 |
| 371 | 20230718 | 132000 | 2730059700 | 35800 | 35800 | 35800 | 35750 | 11 |
| 372 | 20230718 | 131900 | 2729665950 | 35800 | 35800 | 35800 | 35800 | 5 |
| 373 | 20230718 | 131800 | 2729486950 | 35800 | 35750 | 35800 | 35750 | 66 |
| 374 | 20230718 | 131700 | 2727124900 | 35800 | 35800 | 35800 | 35800 | 5 |
| 375 | 20230718 | 131600 | 2726945900 | 35800 | 35750 | 35800 | 35750 | 28 |
| 376 | 20230718 | 131500 | 2725943550 | 35800 | 35800 | 35850 | 35750 | 1078 |
| 377 | 20230718 | 131400 | 2687401450 | 35800 | 35850 | 35850 | 35800 | 35 |
| 378 | 20230718 | 131300 | 2686148350 | 35800 | 35800 | 35800 | 35800 | 148 |
| 379 | 20230718 | 131200 | 2680849950 | 35750 | 35800 | 35800 | 35750 | 14 |
| 380 | 20230718 | 131100 | 2680348900 | 35750 | 35750 | 35750 | 35750 | 1 |
| 381 | 20230718 | 131000 | 2680313150 | 35750 | 35750 | 35800 | 35750 | 85 |
| 382 | 20230718 | 130900 | 2677274350 | 35800 | 35800 | 35800 | 35750 | 212 |
| 383 | 20230718 | 130800 | 2669690650 | 35800 | 35800 | 35800 | 35750 | 181 |
| 384 | 20230718 | 130700 | 2663210950 | 35800 | 35750 | 35800 | 35750 | 22 |
| 385 | 20230718 | 130600 | 2662424050 | 35800 | 35750 | 35800 | 35750 | 9 |
| 386 | 20230718 | 130500 | 2662101900 | 35800 | 35800 | 35800 | 35800 | 81 |
| 387 | 20230718 | 130400 | 2659202100 | 35800 | 35800 | 35800 | 35750 | 28 |
| 388 | 20230718 | 130300 | 2658199750 | 35750 | 35750 | 35750 | 35750 | 13 |
| 389 | 20230718 | 130200 | 2657735000 | 35750 | 35750 | 35800 | 35750 | 12 |
| 390 | 20230718 | 130100 | 2657305850 | 35750 | 35800 | 35800 | 35750 | 42 |
| 391 | 20230718 | 130000 | 2655803850 | 35800 | 35750 | 35800 | 35750 | 546 |
| 392 | 20230718 | 125900 | 2636257750 | 35800 | 35750 | 35800 | 35750 | 51 |
| 393 | 20230718 | 125800 | 2634434300 | 35750 | 35750 | 35800 | 35750 | 38 |
| 394 | 20230718 | 125700 | 2633075550 | 35800 | 35800 | 35800 | 35800 | 2 |
| 395 | 20230718 | 125600 | 2633003950 | 35750 | 35750 | 35750 | 35750 | 61 |
| 396 | 20230718 | 125500 | 2630823200 | 35800 | 35750 | 35800 | 35750 | 77 |
| 397 | 20230718 | 125400 | 2628067350 | 35800 | 35750 | 35800 | 35750 | 15 |
| 398 | 20230718 | 125300 | 2627530900 | 35750 | 35800 | 35800 | 35750 | 15 |
| 399 | 20230718 | 125200 | 2626994550 | 35750 | 35800 | 35800 | 35750 | 70 |
| 400 | 20230718 | 125100 | 2624489250 | 35800 | 35800 | 35800 | 35700 | 285 |
| 401 | 20230718 | 125000 | 2614307850 | 35800 | 35750 | 35800 | 35700 | 87 |
| 402 | 20230718 | 124900 | 2611197950 | 35750 | 35700 | 35750 | 35700 | 89 |
| 403 | 20230718 | 124800 | 2608016900 | 35750 | 35750 | 35750 | 35700 | 149 |
| 404 | 20230718 | 124700 | 2602690200 | 35750 | 35700 | 35750 | 35700 | 19 |
| 405 | 20230718 | 124600 | 2602011750 | 35750 | 35700 | 35750 | 35700 | 197 |
| 406 | 20230718 | 124500 | 2594977850 | 35750 | 35700 | 35750 | 35700 | 57 |
| 407 | 20230718 | 124400 | 2592942750 | 35750 | 35750 | 35750 | 35700 | 63 |
| 408 | 20230718 | 124300 | 2590693450 | 35700 | 35750 | 35750 | 35700 | 39 |
| 409 | 20230718 | 124200 | 2589300250 | 35750 | 35750 | 35750 | 35700 | 34 |
| 410 | 20230718 | 124100 | 2588084800 | 35750 | 35750 | 35750 | 35700 | 75 |
| 411 | 20230718 | 124000 | 2585404250 | 35750 | 35700 | 35750 | 35700 | 113 |
| 412 | 20230718 | 123900 | 2581369600 | 35700 | 35700 | 35700 | 35700 | 145 |
| 413 | 20230718 | 123800 | 2576193100 | 35700 | 35650 | 35700 | 35650 | 633 |
| 414 | 20230718 | 123700 | 2553598450 | 35700 | 35700 | 35700 | 35650 | 122 |
| 415 | 20230718 | 123600 | 2549243900 | 35650 | 35700 | 35700 | 35650 | 32 |
| 416 | 20230718 | 123500 | 2548102400 | 35700 | 35650 | 35700 | 35650 | 31 |
| 417 | 20230718 | 123400 | 2546996100 | 35650 | 35700 | 35700 | 35650 | 106 |
| 418 | 20230718 | 123300 | 2543214600 | 35700 | 35650 | 35700 | 35650 | 353 |
| 419 | 20230718 | 123200 | 2530624200 | 35700 | 35650 | 35700 | 35650 | 26 |
| 420 | 20230718 | 123100 | 2529697050 | 35650 | 35650 | 35700 | 35650 | 653 |
| 421 | 20230718 | 123000 | 2506392950 | 35650 | 35700 | 35700 | 35650 | 334 |
| 422 | 20230718 | 122900 | 2494470600 | 35700 | 35700 | 35700 | 35650 | 76 |
| 423 | 20230718 | 122800 | 2491758000 | 35650 | 35650 | 35700 | 35650 | 89 |
| 424 | 20230718 | 122700 | 2488585050 | 35650 | 35650 | 35700 | 35650 | 99 |
| 425 | 20230718 | 122600 | 2485055600 | 35700 | 35700 | 35700 | 35650 | 40 |
| 426 | 20230718 | 122500 | 2483627650 | 35700 | 35650 | 35700 | 35650 | 152 |
| 427 | 20230718 | 122400 | 2478203150 | 35650 | 35650 | 35700 | 35650 | 309 |
| 428 | 20230718 | 122300 | 2467187250 | 35650 | 35650 | 35700 | 35650 | 31 |
| 429 | 20230718 | 122200 | 2466082000 | 35650 | 35650 | 35700 | 35650 | 68 |
| 430 | 20230718 | 122100 | 2463657550 | 35650 | 35650 | 35650 | 35650 | 31 |
| 431 | 20230718 | 122000 | 2462552400 | 35700 | 35650 | 35700 | 35650 | 58 |
| 432 | 20230718 | 121900 | 2460484600 | 35650 | 35700 | 35700 | 35650 | 72 |
| 433 | 20230718 | 121800 | 2457916250 | 35700 | 35700 | 35750 | 35700 | 816 |
| 434 | 20230718 | 121700 | 2428784900 | 35700 | 35700 | 35750 | 35700 | 128 |
| 435 | 20230718 | 121600 | 2424213750 | 35700 | 35750 | 35750 | 35700 | 78 |
| 436 | 20230718 | 121500 | 2421429100 | 35700 | 35700 | 35750 | 35700 | 206 |
| 437 | 20230718 | 121400 | 2414074500 | 35700 | 35700 | 35750 | 35700 | 246 |
| 438 | 20230718 | 121300 | 2405290750 | 35700 | 35700 | 35700 | 35700 | 19 |
| 439 | 20230718 | 121200 | 2404612450 | 35750 | 35700 | 35750 | 35700 | 503 |
| 440 | 20230718 | 121100 | 2386655100 | 35700 | 35750 | 35750 | 35700 | 24 |
| 441 | 20230718 | 121000 | 2385798250 | 35700 | 35750 | 35750 | 35700 | 13 |
| 442 | 20230718 | 120900 | 2385333550 | 35750 | 35700 | 35750 | 35700 | 64 |
| 443 | 20230718 | 120800 | 2383048650 | 35700 | 35750 | 35750 | 35700 | 87 |
| 444 | 20230718 | 120700 | 2379942350 | 35750 | 35700 | 35750 | 35700 | 102 |
| 445 | 20230718 | 120600 | 2376300700 | 35700 | 35750 | 35750 | 35700 | 4 |
| 446 | 20230718 | 120500 | 2376157750 | 35700 | 35700 | 35750 | 35700 | 197 |
| 447 | 20230718 | 120400 | 2369124750 | 35700 | 35700 | 35750 | 35700 | 172 |
| 448 | 20230718 | 120300 | 2362983400 | 35700 | 35700 | 35750 | 35700 | 23 |
| 449 | 20230718 | 120200 | 2362162250 | 35750 | 35750 | 35750 | 35700 | 33 |
| 450 | 20230718 | 120100 | 2360983250 | 35700 | 35700 | 35750 | 35700 | 241 |
| 451 | 20230718 | 120000 | 2352379000 | 35700 | 35750 | 35750 | 35700 | 5 |
| 452 | 20230718 | 115900 | 2352200300 | 35700 | 35750 | 35750 | 35700 | 81 |
| 453 | 20230718 | 115800 | 2349308450 | 35750 | 35700 | 35750 | 35700 | 81 |
| 454 | 20230718 | 115700 | 2346416700 | 35700 | 35700 | 35750 | 35700 | 818 |
| 455 | 20230718 | 115600 | 2317214000 | 35700 | 35700 | 35700 | 35700 | 57 |
| 456 | 20230718 | 115500 | 2315179100 | 35750 | 35750 | 35800 | 35750 | 301 |
| 457 | 20230718 | 115400 | 2304417900 | 35800 | 35750 | 35800 | 35750 | 25 |
| 458 | 20230718 | 115300 | 2303524000 | 35800 | 35800 | 35800 | 35800 | 20 |
| 459 | 20230718 | 115200 | 2302808000 | 35750 | 35800 | 35800 | 35750 | 139 |
| 460 | 20230718 | 115100 | 2297838350 | 35800 | 35800 | 35800 | 35800 | 129 |
| 461 | 20230718 | 115000 | 2293220150 | 35750 | 35750 | 35750 | 35750 | 43 |
| 462 | 20230718 | 114900 | 2291682900 | 35750 | 35750 | 35800 | 35750 | 151 |
| 463 | 20230718 | 114800 | 2286284400 | 35750 | 35800 | 35800 | 35750 | 50 |
| 464 | 20230718 | 114700 | 2284494600 | 35850 | 35800 | 35850 | 35750 | 100 |
| 465 | 20230718 | 114600 | 2280918750 | 35850 | 35800 | 35900 | 35750 | 3197 |
| 466 | 20230718 | 114500 | 2166252500 | 35800 | 35750 | 35800 | 35700 | 1171 |
| 467 | 20230718 | 114400 | 2124390050 | 35750 | 35700 | 35750 | 35700 | 324 |
| 468 | 20230718 | 114300 | 2112823000 | 35700 | 35750 | 35750 | 35700 | 424 |
| 469 | 20230718 | 114200 | 2097679950 | 35700 | 35700 | 35750 | 35700 | 261 |
| 470 | 20230718 | 114100 | 2088362200 | 35750 | 35700 | 35750 | 35700 | 190 |
| 471 | 20230718 | 114000 | 2081577950 | 35700 | 35700 | 35750 | 35700 | 49 |
| 472 | 20230718 | 113900 | 2079828600 | 35700 | 35700 | 35750 | 35700 | 25 |
| 473 | 20230718 | 113800 | 2078935900 | 35700 | 35750 | 35750 | 35700 | 23 |
| 474 | 20230718 | 113700 | 2078114600 | 35750 | 35700 | 35750 | 35700 | 128 |
| 475 | 20230718 | 113600 | 2073544850 | 35700 | 35750 | 35750 | 35700 | 55 |
| 476 | 20230718 | 113500 | 2071580750 | 35700 | 35750 | 35750 | 35700 | 12 |
| 477 | 20230718 | 113400 | 2071152300 | 35750 | 35750 | 35750 | 35700 | 69 |
| 478 | 20230718 | 113300 | 2068688850 | 35700 | 35700 | 35700 | 35700 | 91 |
| 479 | 20230718 | 113200 | 2065440150 | 35750 | 35750 | 35750 | 35700 | 560 |
| 480 | 20230718 | 113100 | 2045448000 | 35700 | 35700 | 35750 | 35700 | 38 |
| 481 | 20230718 | 113000 | 2044091200 | 35750 | 35700 | 35750 | 35700 | 269 |
| 482 | 20230718 | 112900 | 2034486550 | 35700 | 35700 | 35750 | 35700 | 87 |
| 483 | 20230718 | 112800 | 2031380050 | 35750 | 35700 | 35750 | 35700 | 81 |
| 484 | 20230718 | 112700 | 2028488250 | 35750 | 35700 | 35750 | 35700 | 21 |
| 485 | 20230718 | 112600 | 2027738500 | 35750 | 35750 | 35750 | 35750 | 4 |
| 486 | 20230718 | 112500 | 2027595500 | 35750 | 35750 | 35750 | 35700 | 77 |
| 487 | 20230718 | 112400 | 2024843450 | 35750 | 35700 | 35750 | 35700 | 179 |
| 488 | 20230718 | 112300 | 2018446100 | 35750 | 35700 | 35750 | 35700 | 135 |
| 489 | 20230718 | 112200 | 2013621600 | 35700 | 35700 | 35700 | 35700 | 40 |
| 490 | 20230718 | 112100 | 2012193600 | 35700 | 35750 | 35750 | 35700 | 212 |
| 491 | 20230718 | 112000 | 2004615250 | 35750 | 35750 | 35750 | 35750 | 31 |
| 492 | 20230718 | 111900 | 2003507000 | 35750 | 35750 | 35750 | 35750 | 21 |
| 493 | 20230718 | 111800 | 2002756250 | 35700 | 35800 | 35800 | 35700 | 332 |
| 494 | 20230718 | 111700 | 1990883300 | 35850 | 35850 | 35850 | 35850 | 0 |
| 495 | 20230718 | 111600 | 1990883300 | 35850 | 35750 | 35850 | 35700 | 292 |
| 496 | 20230718 | 111500 | 1980433650 | 35750 | 35700 | 35750 | 35700 | 29 |
| 497 | 20230718 | 111400 | 1979397700 | 35700 | 35700 | 35700 | 35700 | 14 |
| 498 | 20230718 | 111300 | 1978897900 | 35750 | 35750 | 35750 | 35750 | 1 |
| 499 | 20230718 | 111200 | 1978862150 | 35750 | 35700 | 35750 | 35700 | 61 |
| 500 | 20230718 | 111100 | 1976682550 | 35700 | 35700 | 35700 | 35700 | 334 |
| 501 | 20230718 | 111000 | 1964758750 | 35650 | 35700 | 35750 | 35650 | 1855 |
| 502 | 20230718 | 110900 | 1898538000 | 35750 | 35750 | 35750 | 35750 | 13 |
| 503 | 20230718 | 110800 | 1898073250 | 35750 | 35750 | 35750 | 35750 | 46 |
| 504 | 20230718 | 110700 | 1896428750 | 35700 | 35750 | 35750 | 35700 | 145 |
| 505 | 20230718 | 110600 | 1891245050 | 35800 | 35800 | 35800 | 35800 | 1 |
| 506 | 20230718 | 110500 | 1891209250 | 35750 | 35750 | 35750 | 35750 | 6 |
| 507 | 20230718 | 110400 | 1890994750 | 35750 | 35750 | 35750 | 35750 | 418 |
| 508 | 20230718 | 110300 | 1876051250 | 35800 | 35750 | 35800 | 35750 | 163 |
| 509 | 20230718 | 110200 | 1870221500 | 35800 | 35750 | 35800 | 35750 | 94 |
| 510 | 20230718 | 110100 | 1866860200 | 35800 | 35750 | 35800 | 35750 | 32 |
| 511 | 20230718 | 110000 | 1865716100 | 35800 | 35750 | 35800 | 35750 | 44 |
| 512 | 20230718 | 105900 | 1864141600 | 35800 | 35750 | 35800 | 35750 | 664 |
| 513 | 20230718 | 105800 | 1840402350 | 35800 | 35800 | 35800 | 35800 | 273 |
| 514 | 20230718 | 105700 | 1830628950 | 35800 | 35800 | 35800 | 35800 | 4 |
| 515 | 20230718 | 105600 | 1830485750 | 35800 | 35800 | 35800 | 35800 | 42 |
| 516 | 20230718 | 105500 | 1828982150 | 35850 | 35800 | 35850 | 35800 | 2 |
| 517 | 20230718 | 105400 | 1828910500 | 35850 | 35850 | 35850 | 35850 | 2 |
| 518 | 20230718 | 105300 | 1828838800 | 35850 | 35850 | 35850 | 35850 | 11 |
| 519 | 20230718 | 105200 | 1828444450 | 35850 | 35750 | 35850 | 35750 | 426 |
| 520 | 20230718 | 105100 | 1813186450 | 35750 | 35750 | 35800 | 35750 | 136 |
| 521 | 20230718 | 105000 | 1808324400 | 35800 | 35800 | 35800 | 35800 | 101 |
| 522 | 20230718 | 104900 | 1804708600 | 35800 | 35800 | 35800 | 35800 | 96 |
| 523 | 20230718 | 104800 | 1801271800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 524 | 20230718 | 104700 | 1801271800 | 35800 | 35800 | 35800 | 35800 | 252 |
| 525 | 20230718 | 104600 | 1792250200 | 35750 | 35750 | 35750 | 35750 | 0 |
| 526 | 20230718 | 104500 | 1792250200 | 35750 | 35750 | 35750 | 35750 | 45 |
| 527 | 20230718 | 104400 | 1790641450 | 35750 | 35800 | 35800 | 35750 | 148 |
| 528 | 20230718 | 104300 | 1785343150 | 35750 | 35800 | 35800 | 35700 | 1519 |
| 529 | 20230718 | 104200 | 1731055450 | 35800 | 35800 | 35800 | 35800 | 221 |
| 530 | 20230718 | 104100 | 1723143650 | 35800 | 35800 | 35850 | 35800 | 448 |
| 531 | 20230718 | 104000 | 1707103100 | 35800 | 35800 | 35800 | 35800 | 51 |
| 532 | 20230718 | 103900 | 1705277300 | 35800 | 35800 | 35850 | 35800 | 808 |
| 533 | 20230718 | 103800 | 1676350750 | 35800 | 35850 | 35850 | 35800 | 139 |
| 534 | 20230718 | 103700 | 1671368700 | 35850 | 35850 | 35850 | 35850 | 5 |
| 535 | 20230718 | 103600 | 1671189450 | 35850 | 35850 | 35850 | 35850 | 12 |
| 536 | 20230718 | 103500 | 1670759250 | 35850 | 35800 | 35850 | 35800 | 51 |
| 537 | 20230718 | 103400 | 1668930950 | 35800 | 35850 | 35850 | 35800 | 61 |
| 538 | 20230718 | 103300 | 1666744800 | 35850 | 35850 | 35850 | 35850 | 68 |
| 539 | 20230718 | 103200 | 1664307000 | 35850 | 35800 | 35850 | 35800 | 68 |
| 540 | 20230718 | 103100 | 1661871800 | 35800 | 35800 | 35800 | 35800 | 0 |
| 541 | 20230718 | 103000 | 1661871800 | 35800 | 35850 | 35850 | 35800 | 24 |
| 542 | 20230718 | 102900 | 1661012550 | 35800 | 35800 | 35800 | 35800 | 0 |
| 543 | 20230718 | 102800 | 1661012550 | 35800 | 35800 | 35850 | 35800 | 86 |
| 544 | 20230718 | 102700 | 1657931600 | 35800 | 35850 | 35850 | 35800 | 16 |
| 545 | 20230718 | 102600 | 1657358750 | 35850 | 35850 | 35850 | 35800 | 12 |
| 546 | 20230718 | 102500 | 1656928750 | 35800 | 35800 | 35800 | 35800 | 94 |
| 547 | 20230718 | 102400 | 1653563550 | 35850 | 35800 | 35850 | 35800 | 278 |
| 548 | 20230718 | 102300 | 1643611050 | 35800 | 35850 | 35850 | 35800 | 54 |
| 549 | 20230718 | 102200 | 1641677150 | 35800 | 35800 | 35800 | 35750 | 1575 |
| 550 | 20230718 | 102100 | 1585334000 | 35800 | 35800 | 35850 | 35800 | 375 |
| 551 | 20230718 | 102000 | 1571898550 | 35850 | 35800 | 35850 | 35800 | 123 |
| 552 | 20230718 | 101900 | 1567489650 | 35800 | 35850 | 35850 | 35800 | 29 |
| 553 | 20230718 | 101800 | 1566451400 | 35850 | 35850 | 35850 | 35850 | 4 |
| 554 | 20230718 | 101700 | 1566308000 | 35850 | 35850 | 35850 | 35850 | 61 |
| 555 | 20230718 | 101600 | 1564121150 | 35850 | 35850 | 35850 | 35850 | 117 |
| 556 | 20230718 | 101500 | 1559926700 | 35900 | 35800 | 35900 | 35800 | 252 |
| 557 | 20230718 | 101400 | 1550888550 | 35850 | 35800 | 35850 | 35800 | 39 |
| 558 | 20230718 | 101300 | 1549490600 | 35800 | 35800 | 35850 | 35800 | 173 |
| 559 | 20230718 | 101200 | 1543294500 | 35800 | 35800 | 35800 | 35750 | 336 |
| 560 | 20230718 | 101100 | 1531266350 | 35800 | 35800 | 35850 | 35800 | 131 |
| 561 | 20230718 | 101000 | 1526576150 | 35800 | 35750 | 35800 | 35700 | 692 |
| 562 | 20230718 | 100900 | 1501832600 | 35750 | 35750 | 35750 | 35750 | 163 |
| 563 | 20230718 | 100800 | 1496005350 | 35850 | 35800 | 35850 | 35800 | 317 |
| 564 | 20230718 | 100700 | 1484649900 | 35700 | 35700 | 36000 | 35650 | 1374 |
| 565 | 20230718 | 100600 | 1435406100 | 35700 | 35650 | 35700 | 35650 | 204 |
| 566 | 20230718 | 100500 | 1428133250 | 35650 | 35650 | 35650 | 35650 | 734 |
| 567 | 20230718 | 100400 | 1401966150 | 35650 | 35650 | 35650 | 35650 | 421 |
| 568 | 20230718 | 100300 | 1386957500 | 35650 | 35650 | 35650 | 35600 | 346 |
| 569 | 20230718 | 100200 | 1374623600 | 35650 | 35650 | 35650 | 35600 | 691 |
| 570 | 20230718 | 100100 | 1350006950 | 35600 | 35650 | 35650 | 35600 | 508 |
| 571 | 20230718 | 100000 | 1331915400 | 35650 | 35650 | 35650 | 35650 | 23 |
| 572 | 20230718 | 095900 | 1331095450 | 35650 | 35650 | 35650 | 35650 | 165 |
| 573 | 20230718 | 095800 | 1325213200 | 35650 | 35650 | 35650 | 35600 | 655 |
| 574 | 20230718 | 095700 | 1301871200 | 35650 | 35600 | 35650 | 35600 | 439 |
| 575 | 20230718 | 095600 | 1286232700 | 35600 | 35650 | 35650 | 35600 | 183 |
| 576 | 20230718 | 095500 | 1279710150 | 35600 | 35600 | 35650 | 35600 | 185 |
| 577 | 20230718 | 095400 | 1273121900 | 35650 | 35650 | 35700 | 35600 | 1283 |
| 578 | 20230718 | 095300 | 1227383100 | 35650 | 35650 | 35650 | 35600 | 67 |
| 579 | 20230718 | 095200 | 1224994850 | 35600 | 35650 | 35650 | 35600 | 103 |
| 580 | 20230718 | 095100 | 1221324700 | 35650 | 35650 | 35650 | 35600 | 296 |
| 581 | 20230718 | 095000 | 1210783850 | 35650 | 35650 | 35650 | 35600 | 445 |
| 582 | 20230718 | 094900 | 1194938500 | 35650 | 35650 | 35700 | 35600 | 1826 |
| 583 | 20230718 | 094800 | 1129839950 | 35650 | 35700 | 35700 | 35650 | 551 |
| 584 | 20230718 | 094700 | 1110189800 | 35750 | 35750 | 35750 | 35700 | 327 |
| 585 | 20230718 | 094600 | 1098514150 | 35750 | 35700 | 35750 | 35700 | 662 |
| 586 | 20230718 | 094500 | 1074877300 | 35700 | 35800 | 35800 | 35700 | 477 |
| 587 | 20230718 | 094400 | 1057820850 | 35800 | 35800 | 35800 | 35750 | 406 |
| 588 | 20230718 | 094300 | 1043301800 | 35800 | 35800 | 35850 | 35750 | 2363 |
| 589 | 20230718 | 094200 | 958706450 | 35850 | 35850 | 35850 | 35850 | 127 |
| 590 | 20230718 | 094100 | 954153500 | 35850 | 35850 | 35850 | 35800 | 402 |
| 591 | 20230718 | 094000 | 939755950 | 35850 | 35800 | 35850 | 35800 | 1255 |
| 592 | 20230718 | 093900 | 894787350 | 35850 | 35850 | 35850 | 35800 | 402 |
| 593 | 20230718 | 093800 | 880379500 | 35850 | 35900 | 35900 | 35850 | 888 |
| 594 | 20230718 | 093700 | 848539150 | 35900 | 35850 | 35900 | 35850 | 511 |
| 595 | 20230718 | 093600 | 830204950 | 35850 | 35850 | 35900 | 35850 | 1179 |
| 596 | 20230718 | 093500 | 787919600 | 35900 | 36050 | 36050 | 35900 | 4755 |
| 597 | 20230718 | 093400 | 616821450 | 36050 | 36050 | 36050 | 36000 | 54 |
| 598 | 20230718 | 093300 | 614875500 | 36050 | 36100 | 36150 | 36000 | 3810 |
| 599 | 20230718 | 093200 | 477468700 | 36150 | 36150 | 36150 | 36100 | 166 |
| 600 | 20230718 | 093100 | 471469650 | 36150 | 36150 | 36150 | 36150 | 25 |
| 601 | 20230718 | 093000 | 470565900 | 36150 | 36150 | 36150 | 36100 | 145 |
| 602 | 20230718 | 092900 | 465326250 | 36150 | 36100 | 36150 | 36100 | 113 |
| 603 | 20230718 | 092800 | 461243550 | 36100 | 36150 | 36150 | 36100 | 55 |
| 604 | 20230718 | 092700 | 459255350 | 36100 | 36150 | 36150 | 36100 | 317 |
| 605 | 20230718 | 092600 | 447796550 | 36100 | 36100 | 36100 | 36100 | 0 |
| 606 | 20230718 | 092500 | 447796550 | 36100 | 36100 | 36100 | 36100 | 252 |
| 607 | 20230718 | 092400 | 438699350 | 36100 | 36150 | 36150 | 36100 | 142 |
| 608 | 20230718 | 092300 | 433568050 | 36200 | 36150 | 36200 | 36150 | 81 |
| 609 | 20230718 | 092200 | 430639400 | 36150 | 36150 | 36150 | 36150 | 169 |
| 610 | 20230718 | 092100 | 424530050 | 36150 | 36150 | 36150 | 36100 | 296 |
| 611 | 20230718 | 092000 | 413840250 | 36200 | 36150 | 36200 | 36150 | 97 |
| 612 | 20230718 | 091900 | 410333650 | 36150 | 36100 | 36150 | 36100 | 91 |
| 613 | 20230718 | 091800 | 407044100 | 36150 | 36200 | 36200 | 36150 | 269 |
| 614 | 20230718 | 091700 | 397319700 | 36100 | 36200 | 36200 | 36100 | 714 |
| 615 | 20230718 | 091600 | 371509350 | 36150 | 36300 | 36350 | 36150 | 2397 |
| 616 | 20230718 | 091500 | 284538750 | 36300 | 36300 | 36350 | 36300 | 80 |
| 617 | 20230718 | 091400 | 281632250 | 36300 | 36350 | 36350 | 36300 | 351 |
| 618 | 20230718 | 091300 | 268887900 | 36350 | 36350 | 36350 | 36350 | 186 |
| 619 | 20230718 | 091200 | 262126800 | 36300 | 36350 | 36350 | 36300 | 124 |
| 620 | 20230718 | 091100 | 257624300 | 36350 | 36350 | 36350 | 36300 | 289 |
| 621 | 20230718 | 091000 | 247128000 | 36350 | 36350 | 36350 | 36300 | 162 |
| 622 | 20230718 | 090900 | 241239950 | 36400 | 36450 | 36450 | 36350 | 924 |
| 623 | 20230718 | 090800 | 207625900 | 36450 | 36500 | 36500 | 36450 | 103 |
| 624 | 20230718 | 090700 | 203867350 | 36450 | 36500 | 36500 | 36450 | 309 |
| 625 | 20230718 | 090600 | 192595300 | 36500 | 36550 | 36600 | 36500 | 1359 |
| 626 | 20230718 | 090500 | 142887700 | 36500 | 36500 | 36550 | 36450 | 222 |
| 627 | 20230718 | 090400 | 134782300 | 36500 | 36450 | 36500 | 36450 | 251 |
| 628 | 20230718 | 090300 | 125632250 | 36450 | 36400 | 36450 | 36400 | 84 |
| 629 | 20230718 | 090200 | 122571900 | 36400 | 36400 | 36400 | 36400 | 914 |
| 630 | 20230718 | 090100 | 89302300 | 36400 | 36500 | 36500 | 36400 | 497 |
| 631 | 20230718 | 090000 | 71207650 | 36500 | 36600 | 36600 | 36400 | 1848 |