33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 192600 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 2253 |
| 3 | 20230718 | 192500 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 4 | 20230718 | 192400 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 5 | 20230718 | 192300 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 6 | 20230718 | 192200 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 7 | 20230718 | 192100 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 8 | 20230718 | 192000 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 9 | 20230718 | 191900 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 10 | 20230718 | 191800 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 11 | 20230718 | 191700 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 12 | 20230718 | 191600 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 13 | 20230718 | 191500 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 14 | 20230718 | 191400 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 15 | 20230718 | 191300 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 16 | 20230718 | 191200 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 17 | 20230718 | 191100 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 18 | 20230718 | 191000 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 19 | 20230718 | 190900 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 20 | 20230718 | 190800 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 21 | 20230718 | 190700 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 22 | 20230718 | 190600 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 23 | 20230718 | 190500 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 24 | 20230718 | 190400 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 25 | 20230718 | 190300 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 26 | 20230718 | 190200 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 27 | 20230718 | 190100 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 28 | 20230718 | 190000 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 29 | 20230718 | 185900 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 30 | 20230718 | 185800 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 31 | 20230718 | 185700 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 32 | 20230718 | 185600 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 2253 |
| 33 | 20230718 | 185500 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 34 | 20230718 | 185400 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 35 | 20230718 | 185300 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 36 | 20230718 | 185200 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 37 | 20230718 | 185100 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 38 | 20230718 | 185000 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 39 | 20230718 | 184900 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 40 | 20230718 | 184800 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 41 | 20230718 | 184700 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 42 | 20230718 | 184600 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 43 | 20230718 | 184500 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 44 | 20230718 | 184400 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 45 | 20230718 | 184300 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 46 | 20230718 | 184200 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 47 | 20230718 | 184100 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 48 | 20230718 | 184000 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 49 | 20230718 | 183900 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 50 | 20230718 | 183800 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 51 | 20230718 | 183700 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 52 | 20230718 | 183600 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 53 | 20230718 | 183500 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 54 | 20230718 | 183400 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 55 | 20230718 | 183300 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 56 | 20230718 | 183200 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 57 | 20230718 | 183100 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 58 | 20230718 | 183000 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 59 | 20230718 | 182900 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 60 | 20230718 | 182800 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 61 | 20230718 | 182700 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 62 | 20230718 | 182600 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 2253 |
| 63 | 20230718 | 182500 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 64 | 20230718 | 182400 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 65 | 20230718 | 182300 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 66 | 20230718 | 182200 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 67 | 20230718 | 182100 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 68 | 20230718 | 182000 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 69 | 20230718 | 181900 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 70 | 20230718 | 181800 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 71 | 20230718 | 181700 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 72 | 20230718 | 181600 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 73 | 20230718 | 181500 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 74 | 20230718 | 181400 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 75 | 20230718 | 181300 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 76 | 20230718 | 181200 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 77 | 20230718 | 181100 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 78 | 20230718 | 181000 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 79 | 20230718 | 180900 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 80 | 20230718 | 180800 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 81 | 20230718 | 180700 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 82 | 20230718 | 180600 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 83 | 20230718 | 180500 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 84 | 20230718 | 180400 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 85 | 20230718 | 180300 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 86 | 20230718 | 180200 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 87 | 20230718 | 180100 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 88 | 20230718 | 180000 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 89 | 20230718 | 175900 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 90 | 20230718 | 175800 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 91 | 20230718 | 175700 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 92 | 20230718 | 175600 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 2253 |
| 93 | 20230718 | 175500 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 94 | 20230718 | 175400 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 95 | 20230718 | 175300 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 96 | 20230718 | 175200 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 97 | 20230718 | 175100 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 98 | 20230718 | 175000 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 99 | 20230718 | 174900 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 100 | 20230718 | 174800 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 101 | 20230718 | 174700 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 102 | 20230718 | 174600 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 103 | 20230718 | 174500 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 104 | 20230718 | 174400 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 105 | 20230718 | 174300 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 106 | 20230718 | 174200 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 107 | 20230718 | 174100 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 108 | 20230718 | 174000 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 109 | 20230718 | 173900 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 110 | 20230718 | 173800 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 111 | 20230718 | 173700 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 112 | 20230718 | 173600 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 113 | 20230718 | 173500 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 114 | 20230718 | 173400 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 115 | 20230718 | 173300 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 116 | 20230718 | 173200 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 117 | 20230718 | 173100 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 118 | 20230718 | 173000 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 119 | 20230718 | 172900 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 120 | 20230718 | 172800 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 121 | 20230718 | 172700 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 122 | 20230718 | 172600 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 2253 |
| 123 | 20230718 | 172500 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 124 | 20230718 | 172400 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 125 | 20230718 | 172300 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 126 | 20230718 | 172200 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 127 | 20230718 | 172100 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 128 | 20230718 | 172000 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 129 | 20230718 | 171900 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 130 | 20230718 | 171800 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 131 | 20230718 | 171700 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 132 | 20230718 | 171600 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 133 | 20230718 | 171500 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 134 | 20230718 | 171400 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 135 | 20230718 | 171300 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 136 | 20230718 | 171200 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 137 | 20230718 | 171100 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 138 | 20230718 | 171000 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 139 | 20230718 | 170900 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 140 | 20230718 | 170800 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 141 | 20230718 | 170700 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 142 | 20230718 | 170600 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 143 | 20230718 | 170500 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 144 | 20230718 | 170400 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 145 | 20230718 | 170300 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 146 | 20230718 | 170200 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 147 | 20230718 | 170100 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 148 | 20230718 | 170000 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 149 | 20230718 | 165900 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 150 | 20230718 | 165800 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 151 | 20230718 | 165700 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 152 | 20230718 | 165600 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 2253 |
| 153 | 20230718 | 165500 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 154 | 20230718 | 165400 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 155 | 20230718 | 165300 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 156 | 20230718 | 165200 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 157 | 20230718 | 165100 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 158 | 20230718 | 165000 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 159 | 20230718 | 164900 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 160 | 20230718 | 164800 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 161 | 20230718 | 164700 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 162 | 20230718 | 164600 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 163 | 20230718 | 164500 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 164 | 20230718 | 164400 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 165 | 20230718 | 164300 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 166 | 20230718 | 164200 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 167 | 20230718 | 164100 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 168 | 20230718 | 164000 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 169 | 20230718 | 163900 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 170 | 20230718 | 163800 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 171 | 20230718 | 163700 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 172 | 20230718 | 163600 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 173 | 20230718 | 163500 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 174 | 20230718 | 163400 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 175 | 20230718 | 163300 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 176 | 20230718 | 163200 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 177 | 20230718 | 163100 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 178 | 20230718 | 163000 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 179 | 20230718 | 162900 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 180 | 20230718 | 162800 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 181 | 20230718 | 162700 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 182 | 20230718 | 162600 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 2253 |
| 183 | 20230718 | 162500 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 184 | 20230718 | 162400 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 185 | 20230718 | 162300 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 186 | 20230718 | 162200 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 187 | 20230718 | 162100 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 188 | 20230718 | 162000 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 189 | 20230718 | 161900 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 190 | 20230718 | 161800 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 191 | 20230718 | 161700 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 192 | 20230718 | 161600 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 193 | 20230718 | 161500 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 194 | 20230718 | 161400 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 195 | 20230718 | 161300 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 196 | 20230718 | 161200 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 197 | 20230718 | 161100 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 198 | 20230718 | 161000 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 199 | 20230718 | 160900 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 200 | 20230718 | 160800 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 201 | 20230718 | 160700 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 202 | 20230718 | 160600 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 203 | 20230718 | 160500 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 204 | 20230718 | 160400 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 205 | 20230718 | 160300 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 206 | 20230718 | 160200 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 207 | 20230718 | 160100 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 208 | 20230718 | 160000 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 209 | 20230718 | 155900 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 210 | 20230718 | 155800 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 211 | 20230718 | 155700 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 212 | 20230718 | 155600 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 2253 |
| 213 | 20230718 | 155500 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 214 | 20230718 | 155400 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 215 | 20230718 | 155300 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 216 | 20230718 | 155200 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 217 | 20230718 | 155100 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 218 | 20230718 | 155000 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 219 | 20230718 | 154900 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 220 | 20230718 | 154800 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 221 | 20230718 | 154700 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 222 | 20230718 | 154600 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 223 | 20230718 | 154500 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 224 | 20230718 | 154400 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 225 | 20230718 | 154300 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 226 | 20230718 | 154200 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 227 | 20230718 | 154100 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 228 | 20230718 | 154000 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 229 | 20230718 | 153900 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 230 | 20230718 | 153800 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 231 | 20230718 | 153700 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 232 | 20230718 | 153600 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 233 | 20230718 | 153500 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 234 | 20230718 | 153400 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 235 | 20230718 | 153300 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 236 | 20230718 | 153200 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 237 | 20230718 | 153100 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 0 |
| 238 | 20230718 | 153000 | 3425882700 | 32600 | 32600 | 32600 | 32600 | 2253 |
| 239 | 20230718 | 152900 | 3352434900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 240 | 20230718 | 152800 | 3352434900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 241 | 20230718 | 152700 | 3352434900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 242 | 20230718 | 152600 | 3352434900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 243 | 20230718 | 152500 | 3352434900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 244 | 20230718 | 152400 | 3352434900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 245 | 20230718 | 152300 | 3352434900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 246 | 20230718 | 152200 | 3352434900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 247 | 20230718 | 152100 | 3352434900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 248 | 20230718 | 152000 | 3352434900 | 32600 | 32600 | 32600 | 32600 | 0 |
| 249 | 20230718 | 151900 | 3352434900 | 32600 | 32600 | 32650 | 32600 | 318 |
| 250 | 20230718 | 151800 | 3342063800 | 32600 | 32600 | 32650 | 32600 | 198 |
| 251 | 20230718 | 151700 | 3335606500 | 32600 | 32550 | 32650 | 32550 | 539 |
| 252 | 20230718 | 151600 | 3318039400 | 32550 | 32600 | 32600 | 32550 | 1222 |
| 253 | 20230718 | 151500 | 3278208550 | 32600 | 32650 | 32650 | 32600 | 250 |
| 254 | 20230718 | 151400 | 3270057550 | 32600 | 32600 | 32600 | 32600 | 847 |
| 255 | 20230718 | 151300 | 3242445350 | 32600 | 32600 | 32650 | 32600 | 344 |
| 256 | 20230718 | 151200 | 3231230400 | 32600 | 32600 | 32600 | 32600 | 336 |
| 257 | 20230718 | 151100 | 3220276800 | 32600 | 32600 | 32650 | 32600 | 431 |
| 258 | 20230718 | 151000 | 3206225350 | 32650 | 32600 | 32650 | 32600 | 238 |
| 259 | 20230718 | 150900 | 3198463650 | 32650 | 32650 | 32650 | 32600 | 307 |
| 260 | 20230718 | 150800 | 3188449850 | 32650 | 32700 | 32700 | 32600 | 1810 |
| 261 | 20230718 | 150700 | 3129364250 | 32650 | 32650 | 32700 | 32650 | 222 |
| 262 | 20230718 | 150600 | 3122113450 | 32700 | 32650 | 32700 | 32650 | 233 |
| 263 | 20230718 | 150500 | 3114505250 | 32650 | 32650 | 32650 | 32650 | 202 |
| 264 | 20230718 | 150400 | 3107909950 | 32650 | 32650 | 32650 | 32650 | 175 |
| 265 | 20230718 | 150300 | 3102196200 | 32650 | 32650 | 32700 | 32650 | 156 |
| 266 | 20230718 | 150200 | 3097102700 | 32650 | 32700 | 32700 | 32650 | 340 |
| 267 | 20230718 | 150100 | 3086001550 | 32700 | 32700 | 32700 | 32650 | 231 |
| 268 | 20230718 | 150000 | 3078453250 | 32700 | 32700 | 32750 | 32700 | 212 |
| 269 | 20230718 | 145900 | 3071520650 | 32700 | 32700 | 32750 | 32700 | 203 |
| 270 | 20230718 | 145800 | 3064882500 | 32750 | 32700 | 32750 | 32700 | 171 |
| 271 | 20230718 | 145700 | 3059290750 | 32700 | 32700 | 32700 | 32650 | 167 |
| 272 | 20230718 | 145600 | 3053833900 | 32700 | 32700 | 32700 | 32650 | 437 |
| 273 | 20230718 | 145500 | 3039548050 | 32650 | 32650 | 32700 | 32650 | 229 |
| 274 | 20230718 | 145400 | 3032071150 | 32650 | 32650 | 32700 | 32650 | 233 |
| 275 | 20230718 | 145300 | 3024462550 | 32650 | 32700 | 32700 | 32650 | 156 |
| 276 | 20230718 | 145200 | 3019369100 | 32650 | 32650 | 32650 | 32650 | 159 |
| 277 | 20230718 | 145100 | 3014177750 | 32650 | 32650 | 32650 | 32650 | 172 |
| 278 | 20230718 | 145000 | 3008561950 | 32650 | 32650 | 32700 | 32650 | 182 |
| 279 | 20230718 | 144900 | 3002619100 | 32650 | 32650 | 32650 | 32650 | 242 |
| 280 | 20230718 | 144800 | 2994717800 | 32650 | 32650 | 32700 | 32650 | 266 |
| 281 | 20230718 | 144700 | 2986032800 | 32700 | 32650 | 32700 | 32650 | 314 |
| 282 | 20230718 | 144600 | 2975775300 | 32600 | 32650 | 32650 | 32600 | 203 |
| 283 | 20230718 | 144500 | 2969153500 | 32650 | 32600 | 32650 | 32600 | 249 |
| 284 | 20230718 | 144400 | 2961035350 | 32600 | 32650 | 32700 | 32600 | 289 |
| 285 | 20230718 | 144300 | 2951599850 | 32650 | 32650 | 32650 | 32650 | 196 |
| 286 | 20230718 | 144200 | 2945200450 | 32650 | 32650 | 32700 | 32650 | 220 |
| 287 | 20230718 | 144100 | 2938016800 | 32650 | 32600 | 32700 | 32600 | 219 |
| 288 | 20230718 | 144000 | 2930866850 | 32650 | 32650 | 32650 | 32600 | 562 |
| 289 | 20230718 | 143900 | 2912532500 | 32650 | 32650 | 32650 | 32650 | 178 |
| 290 | 20230718 | 143800 | 2906720800 | 32650 | 32700 | 32700 | 32650 | 255 |
| 291 | 20230718 | 143700 | 2898394500 | 32650 | 32700 | 32700 | 32650 | 158 |
| 292 | 20230718 | 143600 | 2893235750 | 32650 | 32650 | 32650 | 32650 | 152 |
| 293 | 20230718 | 143500 | 2888272950 | 32650 | 32650 | 32700 | 32650 | 337 |
| 294 | 20230718 | 143400 | 2877262450 | 32650 | 32650 | 32650 | 32650 | 343 |
| 295 | 20230718 | 143300 | 2866063500 | 32650 | 32650 | 32700 | 32650 | 160 |
| 296 | 20230718 | 143200 | 2860839400 | 32650 | 32650 | 32650 | 32650 | 245 |
| 297 | 20230718 | 143100 | 2852840150 | 32650 | 32650 | 32650 | 32650 | 82 |
| 298 | 20230718 | 143000 | 2850162850 | 32650 | 32600 | 32650 | 32600 | 319 |
| 299 | 20230718 | 142900 | 2839755250 | 32600 | 32600 | 32650 | 32600 | 196 |
| 300 | 20230718 | 142800 | 2833364900 | 32600 | 32600 | 32600 | 32600 | 156 |
| 301 | 20230718 | 142700 | 2828279300 | 32600 | 32600 | 32650 | 32600 | 491 |
| 302 | 20230718 | 142600 | 2812256050 | 32600 | 32600 | 32650 | 32600 | 342 |
| 303 | 20230718 | 142500 | 2801098350 | 32600 | 32600 | 32650 | 32600 | 226 |
| 304 | 20230718 | 142400 | 2793727350 | 32650 | 32650 | 32650 | 32600 | 263 |
| 305 | 20230718 | 142300 | 2785148050 | 32650 | 32650 | 32650 | 32650 | 398 |
| 306 | 20230718 | 142200 | 2772153350 | 32700 | 32650 | 32700 | 32650 | 153 |
| 307 | 20230718 | 142100 | 2767157600 | 32650 | 32600 | 32650 | 32600 | 292 |
| 308 | 20230718 | 142000 | 2757627200 | 32650 | 32650 | 32650 | 32600 | 148 |
| 309 | 20230718 | 141900 | 2752798400 | 32650 | 32650 | 32650 | 32600 | 369 |
| 310 | 20230718 | 141800 | 2740758350 | 32650 | 32650 | 32650 | 32600 | 271 |
| 311 | 20230718 | 141700 | 2731915750 | 32650 | 32650 | 32700 | 32600 | 487 |
| 312 | 20230718 | 141600 | 2716019400 | 32650 | 32650 | 32700 | 32650 | 178 |
| 313 | 20230718 | 141500 | 2710207500 | 32650 | 32700 | 32700 | 32650 | 511 |
| 314 | 20230718 | 141400 | 2693523200 | 32700 | 32700 | 32700 | 32650 | 291 |
| 315 | 20230718 | 141300 | 2684018450 | 32700 | 32700 | 32750 | 32650 | 129 |
| 316 | 20230718 | 141200 | 2679804650 | 32700 | 32700 | 32700 | 32650 | 193 |
| 317 | 20230718 | 141100 | 2673497600 | 32650 | 32700 | 32700 | 32650 | 253 |
| 318 | 20230718 | 141000 | 2665235600 | 32650 | 32750 | 32750 | 32650 | 345 |
| 319 | 20230718 | 140900 | 2653963150 | 32650 | 32700 | 32700 | 32650 | 257 |
| 320 | 20230718 | 140800 | 2645566300 | 32700 | 32700 | 32700 | 32650 | 145 |
| 321 | 20230718 | 140700 | 2640830550 | 32700 | 32700 | 32700 | 32650 | 403 |
| 322 | 20230718 | 140600 | 2627663050 | 32650 | 32750 | 32750 | 32650 | 2073 |
| 323 | 20230718 | 140500 | 2559876750 | 32750 | 32750 | 32750 | 32700 | 197 |
| 324 | 20230718 | 140400 | 2553432950 | 32750 | 32750 | 32750 | 32700 | 254 |
| 325 | 20230718 | 140300 | 2545126400 | 32700 | 32750 | 32750 | 32700 | 161 |
| 326 | 20230718 | 140200 | 2539861050 | 32700 | 32750 | 32750 | 32700 | 171 |
| 327 | 20230718 | 140100 | 2534268950 | 32700 | 32750 | 32750 | 32700 | 167 |
| 328 | 20230718 | 140000 | 2528806200 | 32700 | 32750 | 32750 | 32700 | 468 |
| 329 | 20230718 | 135900 | 2513502450 | 32700 | 32750 | 32750 | 32700 | 388 |
| 330 | 20230718 | 135800 | 2500813600 | 32700 | 32750 | 32750 | 32700 | 203 |
| 331 | 20230718 | 135700 | 2494172400 | 32700 | 32750 | 32750 | 32700 | 100 |
| 332 | 20230718 | 135600 | 2490902150 | 32750 | 32750 | 32750 | 32700 | 111 |
| 333 | 20230718 | 135500 | 2487271000 | 32750 | 32700 | 32750 | 32700 | 140 |
| 334 | 20230718 | 135400 | 2482691800 | 32750 | 32750 | 32750 | 32700 | 167 |
| 335 | 20230718 | 135300 | 2477230650 | 32700 | 32750 | 32750 | 32700 | 204 |
| 336 | 20230718 | 135200 | 2470559600 | 32700 | 32750 | 32750 | 32700 | 384 |
| 337 | 20230718 | 135100 | 2457998300 | 32700 | 32750 | 32750 | 32700 | 173 |
| 338 | 20230718 | 135000 | 2452340750 | 32700 | 32750 | 32750 | 32700 | 170 |
| 339 | 20230718 | 134900 | 2446776700 | 32750 | 32750 | 32750 | 32700 | 251 |
| 340 | 20230718 | 134800 | 2438564400 | 32750 | 32800 | 32800 | 32750 | 151 |
| 341 | 20230718 | 134700 | 2433619000 | 32750 | 32800 | 32800 | 32750 | 211 |
| 342 | 20230718 | 134600 | 2426708650 | 32750 | 32800 | 32800 | 32750 | 162 |
| 343 | 20230718 | 134500 | 2421403000 | 32750 | 32750 | 32800 | 32750 | 145 |
| 344 | 20230718 | 134400 | 2416654200 | 32800 | 32750 | 32800 | 32750 | 136 |
| 345 | 20230718 | 134300 | 2412199200 | 32750 | 32750 | 32800 | 32750 | 78 |
| 346 | 20230718 | 134200 | 2409644650 | 32750 | 32750 | 32800 | 32750 | 164 |
| 347 | 20230718 | 134100 | 2404271950 | 32800 | 32800 | 32800 | 32750 | 156 |
| 348 | 20230718 | 134000 | 2399156450 | 32800 | 32800 | 32800 | 32750 | 138 |
| 349 | 20230718 | 133900 | 2394630300 | 32800 | 32800 | 32800 | 32800 | 66 |
| 350 | 20230718 | 133800 | 2392465500 | 32800 | 32800 | 32800 | 32800 | 102 |
| 351 | 20230718 | 133700 | 2389119900 | 32850 | 32800 | 32850 | 32800 | 125 |
| 352 | 20230718 | 133600 | 2385019800 | 32750 | 32750 | 32750 | 32750 | 144 |
| 353 | 20230718 | 133500 | 2380303800 | 32750 | 32750 | 32750 | 32750 | 101 |
| 354 | 20230718 | 133400 | 2376996050 | 32800 | 32750 | 32800 | 32750 | 76 |
| 355 | 20230718 | 133300 | 2374506750 | 32750 | 32800 | 32800 | 32750 | 68 |
| 356 | 20230718 | 133200 | 2372279500 | 32800 | 32800 | 32800 | 32750 | 134 |
| 357 | 20230718 | 133100 | 2367889200 | 32800 | 32800 | 32800 | 32750 | 92 |
| 358 | 20230718 | 133000 | 2364875200 | 32750 | 32800 | 32800 | 32750 | 152 |
| 359 | 20230718 | 132900 | 2359894500 | 32750 | 32800 | 32800 | 32750 | 27 |
| 360 | 20230718 | 132800 | 2359010200 | 32800 | 32750 | 32800 | 32750 | 453 |
| 361 | 20230718 | 132700 | 2344170100 | 32750 | 32800 | 32800 | 32750 | 70 |
| 362 | 20230718 | 132600 | 2341877550 | 32750 | 32700 | 32750 | 32700 | 127 |
| 363 | 20230718 | 132500 | 2337719600 | 32750 | 32750 | 32750 | 32750 | 541 |
| 364 | 20230718 | 132400 | 2320001850 | 32750 | 32750 | 32750 | 32750 | 63 |
| 365 | 20230718 | 132300 | 2317938600 | 32750 | 32750 | 32750 | 32750 | 73 |
| 366 | 20230718 | 132200 | 2315547850 | 32750 | 32750 | 32750 | 32750 | 135 |
| 367 | 20230718 | 132100 | 2311126600 | 32750 | 32750 | 32750 | 32750 | 208 |
| 368 | 20230718 | 132000 | 2304314600 | 32800 | 32800 | 32800 | 32750 | 85 |
| 369 | 20230718 | 131900 | 2301530650 | 32750 | 32750 | 32750 | 32750 | 165 |
| 370 | 20230718 | 131800 | 2296126900 | 32750 | 32750 | 32750 | 32750 | 80 |
| 371 | 20230718 | 131700 | 2293506900 | 32800 | 32750 | 32800 | 32750 | 77 |
| 372 | 20230718 | 131600 | 2290985100 | 32800 | 32750 | 32800 | 32750 | 96 |
| 373 | 20230718 | 131500 | 2287840800 | 32750 | 32750 | 32750 | 32750 | 68 |
| 374 | 20230718 | 131400 | 2285613800 | 32750 | 32700 | 32750 | 32700 | 113 |
| 375 | 20230718 | 131300 | 2281913550 | 32750 | 32750 | 32750 | 32750 | 162 |
| 376 | 20230718 | 131200 | 2276608050 | 32750 | 32750 | 32750 | 32750 | 72 |
| 377 | 20230718 | 131100 | 2274250050 | 32800 | 32800 | 32800 | 32800 | 5 |
| 378 | 20230718 | 131000 | 2274086050 | 32750 | 32750 | 32750 | 32700 | 227 |
| 379 | 20230718 | 130900 | 2266656850 | 32700 | 32750 | 32750 | 32700 | 95 |
| 380 | 20230718 | 130800 | 2263550200 | 32700 | 32750 | 32750 | 32700 | 309 |
| 381 | 20230718 | 130700 | 2253434450 | 32750 | 32750 | 32800 | 32750 | 811 |
| 382 | 20230718 | 130600 | 2226874150 | 32750 | 32800 | 32800 | 32750 | 77 |
| 383 | 20230718 | 130500 | 2224352350 | 32750 | 32750 | 32750 | 32750 | 122 |
| 384 | 20230718 | 130400 | 2220356850 | 32750 | 32800 | 32800 | 32750 | 71 |
| 385 | 20230718 | 130300 | 2218031450 | 32800 | 32750 | 32800 | 32750 | 105 |
| 386 | 20230718 | 130200 | 2214592550 | 32750 | 32800 | 32800 | 32750 | 361 |
| 387 | 20230718 | 130100 | 2202769200 | 32800 | 32750 | 32800 | 32750 | 87 |
| 388 | 20230718 | 130000 | 2199919900 | 32750 | 32750 | 32750 | 32750 | 97 |
| 389 | 20230718 | 125900 | 2196743150 | 32800 | 32750 | 32800 | 32750 | 112 |
| 390 | 20230718 | 125800 | 2193073150 | 32800 | 32800 | 32800 | 32750 | 113 |
| 391 | 20230718 | 125700 | 2189370700 | 32800 | 32800 | 32800 | 32800 | 221 |
| 392 | 20230718 | 125600 | 2182121900 | 32800 | 32800 | 32800 | 32800 | 126 |
| 393 | 20230718 | 125500 | 2177989100 | 32800 | 32800 | 32850 | 32800 | 86 |
| 394 | 20230718 | 125400 | 2175167450 | 32850 | 32800 | 32850 | 32750 | 101 |
| 395 | 20230718 | 125300 | 2171855100 | 32800 | 32750 | 32800 | 32750 | 90 |
| 396 | 20230718 | 125200 | 2168907100 | 32750 | 32800 | 32800 | 32750 | 81 |
| 397 | 20230718 | 125100 | 2166254300 | 32750 | 32800 | 32800 | 32750 | 326 |
| 398 | 20230718 | 125000 | 2155571200 | 32800 | 32800 | 32800 | 32800 | 148 |
| 399 | 20230718 | 124900 | 2150716800 | 32800 | 32800 | 32850 | 32800 | 625 |
| 400 | 20230718 | 124800 | 2130216700 | 32800 | 32750 | 32800 | 32750 | 150 |
| 401 | 20230718 | 124700 | 2125301550 | 32800 | 32800 | 32800 | 32750 | 105 |
| 402 | 20230718 | 124600 | 2121861700 | 32750 | 32800 | 32800 | 32750 | 133 |
| 403 | 20230718 | 124500 | 2117503450 | 32750 | 32750 | 32750 | 32750 | 141 |
| 404 | 20230718 | 124400 | 2112885700 | 32750 | 32750 | 32750 | 32750 | 90 |
| 405 | 20230718 | 124300 | 2109938200 | 32750 | 32750 | 32750 | 32750 | 76 |
| 406 | 20230718 | 124200 | 2107449200 | 32750 | 32750 | 32750 | 32750 | 112 |
| 407 | 20230718 | 124100 | 2103781200 | 32700 | 32700 | 32750 | 32700 | 110 |
| 408 | 20230718 | 124000 | 2100183850 | 32750 | 32700 | 32750 | 32700 | 79 |
| 409 | 20230718 | 123900 | 2097597250 | 32700 | 32750 | 32750 | 32700 | 160 |
| 410 | 20230718 | 123800 | 2092361550 | 32750 | 32750 | 32800 | 32700 | 448 |
| 411 | 20230718 | 123700 | 2077690000 | 32750 | 32750 | 32750 | 32750 | 66 |
| 412 | 20230718 | 123600 | 2075528500 | 32750 | 32750 | 32750 | 32750 | 147 |
| 413 | 20230718 | 123500 | 2070714250 | 32750 | 32750 | 32750 | 32750 | 218 |
| 414 | 20230718 | 123400 | 2063574750 | 32750 | 32750 | 32800 | 32750 | 184 |
| 415 | 20230718 | 123300 | 2057548650 | 32750 | 32750 | 32750 | 32750 | 111 |
| 416 | 20230718 | 123200 | 2053913400 | 32800 | 32750 | 32800 | 32750 | 237 |
| 417 | 20230718 | 123100 | 2046150950 | 32750 | 32750 | 32750 | 32750 | 335 |
| 418 | 20230718 | 123000 | 2035179700 | 32750 | 32800 | 32800 | 32750 | 64 |
| 419 | 20230718 | 122900 | 2033083650 | 32750 | 32750 | 32800 | 32750 | 318 |
| 420 | 20230718 | 122800 | 2022668750 | 32800 | 32750 | 32800 | 32750 | 448 |
| 421 | 20230718 | 122700 | 2007986600 | 32800 | 32750 | 32800 | 32750 | 67 |
| 422 | 20230718 | 122600 | 2005792300 | 32750 | 32800 | 32800 | 32750 | 275 |
| 423 | 20230718 | 122500 | 1996780950 | 32800 | 32800 | 32850 | 32750 | 454 |
| 424 | 20230718 | 122400 | 1981910700 | 32800 | 32800 | 32800 | 32800 | 62 |
| 425 | 20230718 | 122300 | 1979877100 | 32850 | 32800 | 32850 | 32800 | 109 |
| 426 | 20230718 | 122200 | 1976301300 | 32750 | 32800 | 32800 | 32750 | 464 |
| 427 | 20230718 | 122100 | 1961100750 | 32800 | 32800 | 32800 | 32800 | 132 |
| 428 | 20230718 | 122000 | 1956771150 | 32850 | 32800 | 32850 | 32800 | 76 |
| 429 | 20230718 | 121900 | 1954278300 | 32800 | 32800 | 32800 | 32750 | 394 |
| 430 | 20230718 | 121800 | 1941355450 | 32800 | 32800 | 32800 | 32800 | 77 |
| 431 | 20230718 | 121700 | 1938829850 | 32800 | 32800 | 32800 | 32800 | 142 |
| 432 | 20230718 | 121600 | 1934172250 | 32800 | 32800 | 32800 | 32800 | 498 |
| 433 | 20230718 | 121500 | 1917837850 | 32850 | 32800 | 32850 | 32800 | 84 |
| 434 | 20230718 | 121400 | 1915082150 | 32850 | 32800 | 32850 | 32800 | 87 |
| 435 | 20230718 | 121300 | 1912228400 | 32800 | 32850 | 32850 | 32800 | 105 |
| 436 | 20230718 | 121200 | 1908784200 | 32800 | 32850 | 32850 | 32800 | 151 |
| 437 | 20230718 | 121100 | 1903827350 | 32800 | 32800 | 32800 | 32800 | 197 |
| 438 | 20230718 | 121000 | 1897365750 | 32800 | 32800 | 32800 | 32800 | 96 |
| 439 | 20230718 | 120900 | 1894216950 | 32800 | 32800 | 32800 | 32800 | 74 |
| 440 | 20230718 | 120800 | 1891789750 | 32800 | 32850 | 32850 | 32800 | 78 |
| 441 | 20230718 | 120700 | 1889231250 | 32800 | 32800 | 32800 | 32800 | 76 |
| 442 | 20230718 | 120600 | 1886738450 | 32800 | 32850 | 32850 | 32800 | 103 |
| 443 | 20230718 | 120500 | 1883359950 | 32900 | 32750 | 32900 | 32750 | 756 |
| 444 | 20230718 | 120400 | 1858566250 | 32750 | 32850 | 32850 | 32750 | 4512 |
| 445 | 20230718 | 120300 | 1710456800 | 32850 | 32850 | 32850 | 32850 | 213 |
| 446 | 20230718 | 120200 | 1703459750 | 32850 | 32900 | 32900 | 32850 | 47 |
| 447 | 20230718 | 120100 | 1701915100 | 32900 | 32900 | 32900 | 32850 | 214 |
| 448 | 20230718 | 120000 | 1694878550 | 32850 | 32850 | 32900 | 32850 | 287 |
| 449 | 20230718 | 115900 | 1685446950 | 32900 | 32900 | 32900 | 32900 | 22 |
| 450 | 20230718 | 115800 | 1684723150 | 32950 | 32900 | 32950 | 32900 | 1086 |
| 451 | 20230718 | 115700 | 1648993700 | 32900 | 32900 | 32950 | 32900 | 129 |
| 452 | 20230718 | 115600 | 1644747150 | 32900 | 32900 | 32900 | 32850 | 1091 |
| 453 | 20230718 | 115500 | 1608860350 | 32900 | 32900 | 32900 | 32900 | 1 |
| 454 | 20230718 | 115400 | 1608827450 | 32950 | 32950 | 32950 | 32850 | 180 |
| 455 | 20230718 | 115300 | 1602900300 | 32950 | 32900 | 32950 | 32900 | 258 |
| 456 | 20230718 | 115200 | 1594402750 | 32900 | 32900 | 32900 | 32900 | 116 |
| 457 | 20230718 | 115100 | 1590586350 | 32900 | 32900 | 32900 | 32850 | 312 |
| 458 | 20230718 | 115000 | 1580326600 | 32850 | 32900 | 32900 | 32850 | 136 |
| 459 | 20230718 | 114900 | 1575856900 | 32900 | 32900 | 32950 | 32900 | 244 |
| 460 | 20230718 | 114800 | 1567829050 | 32950 | 32900 | 32950 | 32900 | 67 |
| 461 | 20230718 | 114700 | 1565624700 | 32900 | 32900 | 32900 | 32900 | 89 |
| 462 | 20230718 | 114600 | 1562696600 | 32900 | 32900 | 32900 | 32850 | 140 |
| 463 | 20230718 | 114500 | 1558094500 | 32850 | 32850 | 32850 | 32850 | 72 |
| 464 | 20230718 | 114400 | 1555729300 | 32900 | 32850 | 32900 | 32850 | 360 |
| 465 | 20230718 | 114300 | 1543903200 | 32850 | 32950 | 32950 | 32850 | 187 |
| 466 | 20230718 | 114200 | 1537760150 | 32900 | 32950 | 32950 | 32850 | 1158 |
| 467 | 20230718 | 114100 | 1499661900 | 32900 | 32900 | 32900 | 32900 | 114 |
| 468 | 20230718 | 114000 | 1495911300 | 32900 | 32900 | 32900 | 32900 | 71 |
| 469 | 20230718 | 113900 | 1493575400 | 32900 | 32950 | 32950 | 32900 | 297 |
| 470 | 20230718 | 113800 | 1483800450 | 32900 | 32950 | 32950 | 32900 | 136 |
| 471 | 20230718 | 113700 | 1479324050 | 32900 | 32900 | 32950 | 32900 | 129 |
| 472 | 20230718 | 113600 | 1475079850 | 32900 | 32900 | 32950 | 32900 | 84 |
| 473 | 20230718 | 113500 | 1472316150 | 32900 | 32900 | 32950 | 32900 | 101 |
| 474 | 20230718 | 113400 | 1468993000 | 32950 | 32900 | 32950 | 32900 | 81 |
| 475 | 20230718 | 113300 | 1466328000 | 32900 | 32950 | 32950 | 32900 | 67 |
| 476 | 20230718 | 113200 | 1464123650 | 32900 | 32950 | 32950 | 32900 | 259 |
| 477 | 20230718 | 113100 | 1455593900 | 32950 | 32950 | 32950 | 32950 | 68 |
| 478 | 20230718 | 113000 | 1453353300 | 32950 | 32950 | 32950 | 32950 | 0 |
| 479 | 20230718 | 112900 | 1453353300 | 32950 | 32950 | 32950 | 32900 | 168 |
| 480 | 20230718 | 112800 | 1447821700 | 32900 | 32900 | 32900 | 32900 | 128 |
| 481 | 20230718 | 112700 | 1443610500 | 32950 | 32950 | 33000 | 32950 | 50 |
| 482 | 20230718 | 112600 | 1441962950 | 32950 | 32950 | 32950 | 32950 | 139 |
| 483 | 20230718 | 112500 | 1437382900 | 32950 | 32950 | 32950 | 32950 | 108 |
| 484 | 20230718 | 112400 | 1433824300 | 32950 | 32950 | 32950 | 32950 | 4 |
| 485 | 20230718 | 112300 | 1433692500 | 33000 | 32950 | 33000 | 32900 | 1440 |
| 486 | 20230718 | 112200 | 1386297850 | 32950 | 32950 | 32950 | 32950 | 1360 |
| 487 | 20230718 | 112100 | 1341485850 | 32950 | 32950 | 33000 | 32950 | 177 |
| 488 | 20230718 | 112000 | 1335650200 | 32950 | 32950 | 33000 | 32950 | 188 |
| 489 | 20230718 | 111900 | 1329455550 | 32950 | 32950 | 33000 | 32950 | 177 |
| 490 | 20230718 | 111800 | 1323622750 | 32950 | 32950 | 32950 | 32950 | 218 |
| 491 | 20230718 | 111700 | 1316439650 | 32950 | 32950 | 33000 | 32950 | 80 |
| 492 | 20230718 | 111600 | 1313803600 | 32950 | 33000 | 33000 | 32950 | 102 |
| 493 | 20230718 | 111500 | 1310442650 | 32950 | 32950 | 32950 | 32950 | 144 |
| 494 | 20230718 | 111400 | 1305697850 | 33000 | 32950 | 33000 | 32950 | 62 |
| 495 | 20230718 | 111300 | 1303654900 | 32950 | 32950 | 33000 | 32950 | 208 |
| 496 | 20230718 | 111200 | 1296796050 | 33000 | 32900 | 33000 | 32900 | 47 |
| 497 | 20230718 | 111100 | 1295247500 | 32950 | 32950 | 32950 | 32900 | 99 |
| 498 | 20230718 | 111000 | 1291985800 | 32900 | 32950 | 32950 | 32900 | 177 |
| 499 | 20230718 | 110900 | 1286155800 | 32900 | 32900 | 32950 | 32900 | 185 |
| 500 | 20230718 | 110800 | 1280069150 | 32950 | 32950 | 33000 | 32950 | 608 |
| 501 | 20230718 | 110700 | 1260035450 | 32950 | 33000 | 33000 | 32950 | 77 |
| 502 | 20230718 | 110600 | 1257498250 | 32950 | 33000 | 33000 | 32950 | 91 |
| 503 | 20230718 | 110500 | 1254499700 | 32950 | 32950 | 32950 | 32950 | 63 |
| 504 | 20230718 | 110400 | 1252423850 | 32950 | 32950 | 32950 | 32950 | 203 |
| 505 | 20230718 | 110300 | 1245735000 | 32950 | 33000 | 33000 | 32950 | 158 |
| 506 | 20230718 | 110200 | 1240528700 | 32950 | 32950 | 32950 | 32950 | 5 |
| 507 | 20230718 | 110100 | 1240363950 | 32950 | 32950 | 32950 | 32950 | 84 |
| 508 | 20230718 | 110000 | 1237596150 | 33000 | 32900 | 33000 | 32900 | 118 |
| 509 | 20230718 | 105900 | 1233709250 | 32900 | 32950 | 32950 | 32900 | 30 |
| 510 | 20230718 | 105800 | 1232721000 | 32900 | 32950 | 32950 | 32900 | 146 |
| 511 | 20230718 | 105700 | 1227911850 | 32950 | 32900 | 32950 | 32900 | 33 |
| 512 | 20230718 | 105600 | 1226826050 | 32950 | 32950 | 32950 | 32950 | 132 |
| 513 | 20230718 | 105500 | 1222476650 | 32950 | 32900 | 32950 | 32900 | 304 |
| 514 | 20230718 | 105400 | 1212469900 | 32900 | 32900 | 32950 | 32900 | 183 |
| 515 | 20230718 | 105300 | 1206441550 | 32900 | 32900 | 32900 | 32900 | 0 |
| 516 | 20230718 | 105200 | 1206441550 | 32900 | 32950 | 32950 | 32900 | 104 |
| 517 | 20230718 | 105100 | 1203019750 | 32950 | 32900 | 32950 | 32900 | 72 |
| 518 | 20230718 | 105000 | 1200650350 | 32900 | 32950 | 32950 | 32900 | 60 |
| 519 | 20230718 | 104900 | 1198674650 | 32950 | 32950 | 32950 | 32950 | 31 |
| 520 | 20230718 | 104800 | 1197653200 | 32950 | 32900 | 32950 | 32900 | 616 |
| 521 | 20230718 | 104700 | 1177372000 | 32950 | 32900 | 32950 | 32900 | 52 |
| 522 | 20230718 | 104600 | 1175659950 | 32950 | 32950 | 32950 | 32950 | 3139 |
| 523 | 20230718 | 104500 | 1072229900 | 33000 | 33000 | 33000 | 33000 | 3 |
| 524 | 20230718 | 104400 | 1072130900 | 32950 | 32950 | 33000 | 32950 | 66 |
| 525 | 20230718 | 104300 | 1069954700 | 32950 | 33000 | 33000 | 32950 | 2773 |
| 526 | 20230718 | 104200 | 978447400 | 33050 | 33050 | 33050 | 33050 | 1 |
| 527 | 20230718 | 104100 | 978414350 | 33050 | 33050 | 33050 | 33000 | 207 |
| 528 | 20230718 | 104000 | 971583050 | 33050 | 33050 | 33050 | 33050 | 1022 |
| 529 | 20230718 | 103900 | 937805950 | 33050 | 33050 | 33050 | 33050 | 1002 |
| 530 | 20230718 | 103800 | 904689850 | 33050 | 33000 | 33050 | 33000 | 34 |
| 531 | 20230718 | 103700 | 903567600 | 33050 | 33050 | 33050 | 33050 | 12 |
| 532 | 20230718 | 103600 | 903171000 | 33000 | 33000 | 33000 | 33000 | 18 |
| 533 | 20230718 | 103500 | 902577000 | 33000 | 32950 | 33050 | 32950 | 398 |
| 534 | 20230718 | 103400 | 889444150 | 33000 | 33000 | 33000 | 32950 | 1213 |
| 535 | 20230718 | 103300 | 849415650 | 33000 | 33000 | 33000 | 33000 | 39 |
| 536 | 20230718 | 103200 | 848128650 | 32950 | 33000 | 33000 | 32950 | 350 |
| 537 | 20230718 | 103100 | 836596050 | 32950 | 33000 | 33000 | 32950 | 127 |
| 538 | 20230718 | 103000 | 832411350 | 33000 | 33000 | 33000 | 33000 | 10 |
| 539 | 20230718 | 102900 | 832081350 | 33000 | 33000 | 33000 | 33000 | 60 |
| 540 | 20230718 | 102800 | 830101350 | 32950 | 33000 | 33000 | 32950 | 76 |
| 541 | 20230718 | 102700 | 827594650 | 33000 | 33000 | 33000 | 32950 | 148 |
| 542 | 20230718 | 102600 | 822710700 | 33000 | 33000 | 33000 | 32950 | 53 |
| 543 | 20230718 | 102500 | 820961850 | 33000 | 33000 | 33000 | 32950 | 100 |
| 544 | 20230718 | 102400 | 817663150 | 33000 | 33000 | 33000 | 32950 | 63 |
| 545 | 20230718 | 102300 | 815586650 | 33000 | 33000 | 33000 | 33000 | 16 |
| 546 | 20230718 | 102200 | 815058650 | 32950 | 33000 | 33000 | 32950 | 67 |
| 547 | 20230718 | 102100 | 812850700 | 33000 | 33000 | 33000 | 33000 | 21 |
| 548 | 20230718 | 102000 | 812157700 | 32950 | 33000 | 33000 | 32950 | 2 |
| 549 | 20230718 | 101900 | 812091750 | 32950 | 32950 | 32950 | 32950 | 26 |
| 550 | 20230718 | 101800 | 811235050 | 33000 | 32950 | 33000 | 32950 | 6 |
| 551 | 20230718 | 101700 | 811037150 | 33000 | 33000 | 33000 | 33000 | 30 |
| 552 | 20230718 | 101600 | 810047150 | 33000 | 32950 | 33000 | 32950 | 31 |
| 553 | 20230718 | 101500 | 809025450 | 32950 | 32950 | 32950 | 32950 | 15 |
| 554 | 20230718 | 101400 | 808531200 | 33000 | 33000 | 33000 | 32950 | 176 |
| 555 | 20230718 | 101300 | 802723250 | 33000 | 33000 | 33000 | 33000 | 3759 |
| 556 | 20230718 | 101200 | 678676250 | 33000 | 33000 | 33000 | 33000 | 51 |
| 557 | 20230718 | 101100 | 676993250 | 33050 | 33050 | 33050 | 33050 | 287 |
| 558 | 20230718 | 101000 | 667507900 | 33000 | 33050 | 33050 | 33000 | 562 |
| 559 | 20230718 | 100900 | 648934300 | 33000 | 33000 | 33000 | 33000 | 42 |
| 560 | 20230718 | 100800 | 647548300 | 33050 | 33050 | 33050 | 33050 | 34 |
| 561 | 20230718 | 100700 | 646424600 | 33000 | 33000 | 33050 | 33000 | 305 |
| 562 | 20230718 | 100600 | 636359550 | 33000 | 33000 | 33050 | 33000 | 232 |
| 563 | 20230718 | 100500 | 628703500 | 33000 | 33050 | 33050 | 33000 | 6 |
| 564 | 20230718 | 100400 | 628505450 | 33000 | 33000 | 33050 | 33000 | 185 |
| 565 | 20230718 | 100300 | 622400400 | 33050 | 33000 | 33050 | 33000 | 82 |
| 566 | 20230718 | 100200 | 619691600 | 33000 | 33050 | 33050 | 33000 | 126 |
| 567 | 20230718 | 100100 | 615532850 | 33050 | 33050 | 33050 | 33050 | 15 |
| 568 | 20230718 | 100000 | 615037100 | 33050 | 33000 | 33050 | 33000 | 240 |
| 569 | 20230718 | 095900 | 607111400 | 33000 | 33050 | 33050 | 33000 | 183 |
| 570 | 20230718 | 095800 | 601072350 | 33050 | 33050 | 33050 | 33050 | 78 |
| 571 | 20230718 | 095700 | 598494450 | 33050 | 33050 | 33100 | 33050 | 151 |
| 572 | 20230718 | 095600 | 593503800 | 33050 | 33050 | 33050 | 33000 | 1319 |
| 573 | 20230718 | 095500 | 549912350 | 33050 | 33100 | 33150 | 33050 | 1041 |
| 574 | 20230718 | 095400 | 515460200 | 33150 | 33100 | 33150 | 33100 | 121 |
| 575 | 20230718 | 095300 | 511451700 | 33100 | 33150 | 33150 | 33100 | 236 |
| 576 | 20230718 | 095200 | 503632550 | 33200 | 33150 | 33200 | 33150 | 152 |
| 577 | 20230718 | 095100 | 498592900 | 33150 | 33200 | 33200 | 33150 | 174 |
| 578 | 20230718 | 095000 | 492824550 | 33200 | 33200 | 33200 | 33150 | 33 |
| 579 | 20230718 | 094900 | 491730250 | 33200 | 33200 | 33200 | 33200 | 2 |
| 580 | 20230718 | 094800 | 491663850 | 33150 | 33150 | 33150 | 33150 | 145 |
| 581 | 20230718 | 094700 | 486857100 | 33150 | 33150 | 33150 | 33100 | 480 |
| 582 | 20230718 | 094600 | 470953900 | 33200 | 33150 | 33200 | 33150 | 250 |
| 583 | 20230718 | 094500 | 462661400 | 33150 | 33150 | 33150 | 33150 | 0 |
| 584 | 20230718 | 094400 | 462661400 | 33150 | 33150 | 33200 | 33150 | 464 |
| 585 | 20230718 | 094300 | 447276400 | 33150 | 33250 | 33250 | 33150 | 1577 |
| 586 | 20230718 | 094200 | 394970050 | 33250 | 33250 | 33250 | 33250 | 235 |
| 587 | 20230718 | 094100 | 387156300 | 33250 | 33300 | 33300 | 33250 | 73 |
| 588 | 20230718 | 094000 | 384728950 | 33250 | 33250 | 33250 | 33250 | 0 |
| 589 | 20230718 | 093900 | 384728950 | 33250 | 33150 | 33250 | 33150 | 550 |
| 590 | 20230718 | 093800 | 366463600 | 33150 | 33150 | 33200 | 33150 | 164 |
| 591 | 20230718 | 093700 | 361021900 | 33150 | 33150 | 33150 | 33150 | 15 |
| 592 | 20230718 | 093600 | 360524650 | 33150 | 33150 | 33150 | 33150 | 0 |
| 593 | 20230718 | 093500 | 360524650 | 33150 | 33150 | 33150 | 33150 | 47 |
| 594 | 20230718 | 093400 | 358966600 | 33150 | 33150 | 33150 | 33150 | 26 |
| 595 | 20230718 | 093300 | 358104700 | 33150 | 33200 | 33200 | 33150 | 37 |
| 596 | 20230718 | 093200 | 356878100 | 33150 | 33150 | 33150 | 33150 | 122 |
| 597 | 20230718 | 093100 | 352833800 | 33150 | 33200 | 33200 | 33100 | 545 |
| 598 | 20230718 | 093000 | 334769900 | 33150 | 33150 | 33150 | 33150 | 75 |
| 599 | 20230718 | 092900 | 332283650 | 33150 | 33200 | 33200 | 33150 | 8 |
| 600 | 20230718 | 092800 | 332018100 | 33200 | 33150 | 33200 | 33150 | 27 |
| 601 | 20230718 | 092700 | 331123000 | 33150 | 33150 | 33200 | 33150 | 168 |
| 602 | 20230718 | 092600 | 325553750 | 33150 | 33200 | 33200 | 33150 | 6 |
| 603 | 20230718 | 092500 | 325354600 | 33150 | 33150 | 33150 | 33150 | 41 |
| 604 | 20230718 | 092400 | 323995450 | 33200 | 33200 | 33200 | 33200 | 5 |
| 605 | 20230718 | 092300 | 323829450 | 33150 | 33150 | 33150 | 33150 | 90 |
| 606 | 20230718 | 092200 | 320845950 | 33150 | 33150 | 33150 | 33100 | 54 |
| 607 | 20230718 | 092100 | 319057150 | 33150 | 33150 | 33150 | 33150 | 220 |
| 608 | 20230718 | 092000 | 311764150 | 33150 | 33150 | 33150 | 33150 | 110 |
| 609 | 20230718 | 091900 | 308117650 | 33150 | 33150 | 33150 | 33150 | 127 |
| 610 | 20230718 | 091800 | 303907600 | 33200 | 33250 | 33250 | 33200 | 469 |
| 611 | 20230718 | 091700 | 288329750 | 33250 | 33250 | 33250 | 33250 | 278 |
| 612 | 20230718 | 091600 | 279086250 | 33250 | 33250 | 33300 | 33250 | 47 |
| 613 | 20230718 | 091500 | 277523450 | 33300 | 33250 | 33300 | 33250 | 181 |
| 614 | 20230718 | 091400 | 271500200 | 33250 | 33250 | 33300 | 33250 | 541 |
| 615 | 20230718 | 091300 | 253511650 | 33300 | 33300 | 33300 | 33300 | 108 |
| 616 | 20230718 | 091200 | 249915250 | 33300 | 33300 | 33300 | 33250 | 61 |
| 617 | 20230718 | 091100 | 247885250 | 33300 | 33300 | 33300 | 33300 | 60 |
| 618 | 20230718 | 091000 | 245887250 | 33300 | 33300 | 33300 | 33300 | 3 |
| 619 | 20230718 | 090900 | 245787350 | 33350 | 33300 | 33350 | 33250 | 249 |
| 620 | 20230718 | 090800 | 237506200 | 33400 | 33400 | 33400 | 33400 | 1 |
| 621 | 20230718 | 090700 | 237472800 | 33300 | 33300 | 33300 | 33300 | 123 |
| 622 | 20230718 | 090600 | 233376900 | 33300 | 33350 | 33350 | 33300 | 115 |
| 623 | 20230718 | 090500 | 229546900 | 33300 | 33400 | 33400 | 33300 | 1086 |
| 624 | 20230718 | 090400 | 193317750 | 33450 | 33450 | 33500 | 33400 | 215 |
| 625 | 20230718 | 090300 | 186129800 | 33450 | 33450 | 33500 | 33400 | 166 |
| 626 | 20230718 | 090200 | 180577550 | 33500 | 33450 | 33500 | 33350 | 2463 |
| 627 | 20230718 | 090100 | 98158450 | 33350 | 33450 | 33500 | 33350 | 628 |
| 628 | 20230718 | 090000 | 77165200 | 33500 | 33450 | 33500 | 33350 | 2306 |