34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 193000 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 9575 |
| 3 | 20230718 | 192900 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 4 | 20230718 | 192800 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 5 | 20230718 | 192700 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 6 | 20230718 | 192600 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 7 | 20230718 | 192500 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 8 | 20230718 | 192400 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 9 | 20230718 | 192300 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 10 | 20230718 | 192200 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 11 | 20230718 | 192100 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 12 | 20230718 | 192000 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 13 | 20230718 | 191900 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 14 | 20230718 | 191800 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 15 | 20230718 | 191700 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 16 | 20230718 | 191600 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 17 | 20230718 | 191500 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 18 | 20230718 | 191400 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 19 | 20230718 | 191300 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 20 | 20230718 | 191200 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 21 | 20230718 | 191100 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 22 | 20230718 | 191000 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 23 | 20230718 | 190900 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 24 | 20230718 | 190800 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 25 | 20230718 | 190700 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 26 | 20230718 | 190600 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 27 | 20230718 | 190500 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 28 | 20230718 | 190400 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 29 | 20230718 | 190300 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 30 | 20230718 | 190200 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 31 | 20230718 | 190100 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 32 | 20230718 | 190000 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 9575 |
| 33 | 20230718 | 185900 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 34 | 20230718 | 185800 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 35 | 20230718 | 185700 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 36 | 20230718 | 185600 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 37 | 20230718 | 185500 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 38 | 20230718 | 185400 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 39 | 20230718 | 185300 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 40 | 20230718 | 185200 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 41 | 20230718 | 185100 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 42 | 20230718 | 185000 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 43 | 20230718 | 184900 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 44 | 20230718 | 184800 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 45 | 20230718 | 184700 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 46 | 20230718 | 184600 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 47 | 20230718 | 184500 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 48 | 20230718 | 184400 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 49 | 20230718 | 184300 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 50 | 20230718 | 184200 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 51 | 20230718 | 184100 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 52 | 20230718 | 184000 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 53 | 20230718 | 183900 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 54 | 20230718 | 183800 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 55 | 20230718 | 183700 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 56 | 20230718 | 183600 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 57 | 20230718 | 183500 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 58 | 20230718 | 183400 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 59 | 20230718 | 183300 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 60 | 20230718 | 183200 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 61 | 20230718 | 183100 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 62 | 20230718 | 183000 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 9575 |
| 63 | 20230718 | 182900 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 64 | 20230718 | 182800 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 65 | 20230718 | 182700 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 66 | 20230718 | 182600 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 67 | 20230718 | 182500 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 68 | 20230718 | 182400 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 69 | 20230718 | 182300 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 70 | 20230718 | 182200 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 71 | 20230718 | 182100 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 72 | 20230718 | 182000 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 73 | 20230718 | 181900 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 74 | 20230718 | 181800 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 75 | 20230718 | 181700 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 76 | 20230718 | 181600 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 77 | 20230718 | 181500 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 78 | 20230718 | 181400 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 79 | 20230718 | 181300 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 80 | 20230718 | 181200 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 81 | 20230718 | 181100 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 82 | 20230718 | 181000 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 83 | 20230718 | 180900 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 84 | 20230718 | 180800 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 85 | 20230718 | 180700 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 86 | 20230718 | 180600 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 87 | 20230718 | 180500 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 88 | 20230718 | 180400 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 89 | 20230718 | 180300 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 90 | 20230718 | 180200 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 91 | 20230718 | 180100 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 92 | 20230718 | 180000 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 9575 |
| 93 | 20230718 | 175900 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 94 | 20230718 | 175800 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 95 | 20230718 | 175700 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 96 | 20230718 | 175600 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 97 | 20230718 | 175500 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 98 | 20230718 | 175400 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 99 | 20230718 | 175300 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 100 | 20230718 | 175200 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 101 | 20230718 | 175100 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 102 | 20230718 | 175000 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 103 | 20230718 | 174900 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 104 | 20230718 | 174800 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 105 | 20230718 | 174700 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 106 | 20230718 | 174600 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 107 | 20230718 | 174500 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 108 | 20230718 | 174400 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 109 | 20230718 | 174300 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 110 | 20230718 | 174200 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 111 | 20230718 | 174100 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 112 | 20230718 | 174000 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 113 | 20230718 | 173900 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 114 | 20230718 | 173800 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 115 | 20230718 | 173700 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 116 | 20230718 | 173600 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 117 | 20230718 | 173500 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 118 | 20230718 | 173400 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 119 | 20230718 | 173300 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 120 | 20230718 | 173200 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 121 | 20230718 | 173100 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 122 | 20230718 | 173000 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 9575 |
| 123 | 20230718 | 172900 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 124 | 20230718 | 172800 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 125 | 20230718 | 172700 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 126 | 20230718 | 172600 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 127 | 20230718 | 172500 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 128 | 20230718 | 172400 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 129 | 20230718 | 172300 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 130 | 20230718 | 172200 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 131 | 20230718 | 172100 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 132 | 20230718 | 172000 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 133 | 20230718 | 171900 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 134 | 20230718 | 171800 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 135 | 20230718 | 171700 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 136 | 20230718 | 171600 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 137 | 20230718 | 171500 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 138 | 20230718 | 171400 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 139 | 20230718 | 171300 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 140 | 20230718 | 171200 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 141 | 20230718 | 171100 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 142 | 20230718 | 171000 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 143 | 20230718 | 170900 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 144 | 20230718 | 170800 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 145 | 20230718 | 170700 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 146 | 20230718 | 170600 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 147 | 20230718 | 170500 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 148 | 20230718 | 170400 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 149 | 20230718 | 170300 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 150 | 20230718 | 170200 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 151 | 20230718 | 170100 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 152 | 20230718 | 170000 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 9575 |
| 153 | 20230718 | 165900 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 154 | 20230718 | 165800 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 155 | 20230718 | 165700 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 156 | 20230718 | 165600 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 157 | 20230718 | 165500 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 158 | 20230718 | 165400 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 159 | 20230718 | 165300 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 160 | 20230718 | 165200 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 161 | 20230718 | 165100 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 162 | 20230718 | 165000 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 163 | 20230718 | 164900 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 164 | 20230718 | 164800 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 165 | 20230718 | 164700 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 166 | 20230718 | 164600 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 167 | 20230718 | 164500 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 168 | 20230718 | 164400 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 169 | 20230718 | 164300 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 170 | 20230718 | 164200 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 171 | 20230718 | 164100 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 172 | 20230718 | 164000 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 173 | 20230718 | 163900 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 174 | 20230718 | 163800 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 175 | 20230718 | 163700 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 176 | 20230718 | 163600 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 177 | 20230718 | 163500 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 178 | 20230718 | 163400 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 179 | 20230718 | 163300 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 180 | 20230718 | 163200 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 181 | 20230718 | 163100 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 182 | 20230718 | 163000 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 9575 |
| 183 | 20230718 | 162900 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 184 | 20230718 | 162800 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 185 | 20230718 | 162700 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 186 | 20230718 | 162600 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 187 | 20230718 | 162500 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 188 | 20230718 | 162400 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 189 | 20230718 | 162300 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 190 | 20230718 | 162200 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 191 | 20230718 | 162100 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 192 | 20230718 | 162000 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 193 | 20230718 | 161900 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 194 | 20230718 | 161800 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 195 | 20230718 | 161700 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 196 | 20230718 | 161600 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 197 | 20230718 | 161500 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 198 | 20230718 | 161400 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 199 | 20230718 | 161300 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 200 | 20230718 | 161200 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 201 | 20230718 | 161100 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 202 | 20230718 | 161000 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 203 | 20230718 | 160900 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 204 | 20230718 | 160800 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 205 | 20230718 | 160700 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 206 | 20230718 | 160600 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 207 | 20230718 | 160500 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 208 | 20230718 | 160400 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 209 | 20230718 | 160300 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 210 | 20230718 | 160200 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 211 | 20230718 | 160100 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 212 | 20230718 | 160000 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 9575 |
| 213 | 20230718 | 155900 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 214 | 20230718 | 155800 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 215 | 20230718 | 155700 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 216 | 20230718 | 155600 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 217 | 20230718 | 155500 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 218 | 20230718 | 155400 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 219 | 20230718 | 155300 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 220 | 20230718 | 155200 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 221 | 20230718 | 155100 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 222 | 20230718 | 155000 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 223 | 20230718 | 154900 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 224 | 20230718 | 154800 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 225 | 20230718 | 154700 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 226 | 20230718 | 154600 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 227 | 20230718 | 154500 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 228 | 20230718 | 154400 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 229 | 20230718 | 154300 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 230 | 20230718 | 154200 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 231 | 20230718 | 154100 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 232 | 20230718 | 154000 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 233 | 20230718 | 153900 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 234 | 20230718 | 153800 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 235 | 20230718 | 153700 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 236 | 20230718 | 153600 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 237 | 20230718 | 153500 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 238 | 20230718 | 153400 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 239 | 20230718 | 153300 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 240 | 20230718 | 153200 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 241 | 20230718 | 153100 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 0 |
| 242 | 20230718 | 153000 | 13576400550 | 29600 | 29600 | 29600 | 29600 | 19150 |
| 243 | 20230718 | 152900 | 13292980550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 244 | 20230718 | 152800 | 13292980550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 245 | 20230718 | 152700 | 13292980550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 246 | 20230718 | 152600 | 13292980550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 247 | 20230718 | 152500 | 13292980550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 248 | 20230718 | 152400 | 13292980550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 249 | 20230718 | 152300 | 13292980550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 250 | 20230718 | 152200 | 13292980550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 251 | 20230718 | 152100 | 13292980550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 252 | 20230718 | 152000 | 13292980550 | 29500 | 29500 | 29500 | 29500 | 0 |
| 253 | 20230718 | 151900 | 13292980550 | 29500 | 29450 | 29550 | 29450 | 1102 |
| 254 | 20230718 | 151800 | 13260444350 | 29450 | 29550 | 29550 | 29450 | 1832 |
| 255 | 20230718 | 151700 | 13206402600 | 29550 | 29500 | 29550 | 29500 | 736 |
| 256 | 20230718 | 151600 | 13184679950 | 29500 | 29450 | 29500 | 29450 | 3352 |
| 257 | 20230718 | 151500 | 13085811950 | 29500 | 29450 | 29500 | 29450 | 791 |
| 258 | 20230718 | 151400 | 13062504750 | 29500 | 29500 | 29500 | 29450 | 1386 |
| 259 | 20230718 | 151300 | 13021638250 | 29500 | 29450 | 29500 | 29400 | 910 |
| 260 | 20230718 | 151200 | 12994831650 | 29450 | 29450 | 29500 | 29400 | 1429 |
| 261 | 20230718 | 151100 | 12952770250 | 29450 | 29550 | 29550 | 29400 | 1205 |
| 262 | 20230718 | 151000 | 12917284350 | 29450 | 29450 | 29550 | 29450 | 2363 |
| 263 | 20230718 | 150900 | 12847621950 | 29500 | 29500 | 29500 | 29450 | 838 |
| 264 | 20230718 | 150800 | 12822928550 | 29500 | 29450 | 29500 | 29450 | 2298 |
| 265 | 20230718 | 150700 | 12755245550 | 29450 | 29500 | 29500 | 29450 | 692 |
| 266 | 20230718 | 150600 | 12734850700 | 29500 | 29500 | 29500 | 29450 | 784 |
| 267 | 20230718 | 150500 | 12711747950 | 29500 | 29500 | 29500 | 29450 | 133 |
| 268 | 20230718 | 150400 | 12707825300 | 29500 | 29500 | 29550 | 29500 | 1143 |
| 269 | 20230718 | 150300 | 12674106300 | 29550 | 29500 | 29550 | 29450 | 355 |
| 270 | 20230718 | 150200 | 12663634200 | 29450 | 29500 | 29550 | 29450 | 1575 |
| 271 | 20230718 | 150100 | 12617184900 | 29500 | 29500 | 29500 | 29450 | 130 |
| 272 | 20230718 | 150000 | 12613352200 | 29500 | 29500 | 29500 | 29450 | 118 |
| 273 | 20230718 | 145900 | 12609872300 | 29500 | 29500 | 29500 | 29500 | 3957 |
| 274 | 20230718 | 145800 | 12493140800 | 29550 | 29550 | 29550 | 29500 | 310 |
| 275 | 20230718 | 145700 | 12483987950 | 29550 | 29550 | 29550 | 29500 | 377 |
| 276 | 20230718 | 145600 | 12472858500 | 29550 | 29550 | 29550 | 29500 | 213 |
| 277 | 20230718 | 145500 | 12466565550 | 29500 | 29550 | 29550 | 29500 | 683 |
| 278 | 20230718 | 145400 | 12446410950 | 29550 | 29500 | 29550 | 29500 | 174 |
| 279 | 20230718 | 145300 | 12441269750 | 29500 | 29550 | 29600 | 29500 | 1204 |
| 280 | 20230718 | 145200 | 12405694350 | 29550 | 29600 | 29600 | 29550 | 125 |
| 281 | 20230718 | 145100 | 12401994900 | 29600 | 29550 | 29600 | 29550 | 416 |
| 282 | 20230718 | 145000 | 12389694650 | 29550 | 29500 | 29600 | 29500 | 921 |
| 283 | 20230718 | 144900 | 12362476550 | 29550 | 29550 | 29550 | 29500 | 1303 |
| 284 | 20230718 | 144800 | 12324026050 | 29550 | 29550 | 29550 | 29500 | 133 |
| 285 | 20230718 | 144700 | 12320096650 | 29550 | 29550 | 29600 | 29550 | 1043 |
| 286 | 20230718 | 144600 | 12289274450 | 29550 | 29550 | 29600 | 29500 | 329 |
| 287 | 20230718 | 144500 | 12279558100 | 29550 | 29550 | 29600 | 29500 | 507 |
| 288 | 20230718 | 144400 | 12264576050 | 29550 | 29550 | 29550 | 29500 | 334 |
| 289 | 20230718 | 144300 | 12254714650 | 29550 | 29550 | 29550 | 29500 | 175 |
| 290 | 20230718 | 144200 | 12249545200 | 29550 | 29550 | 29550 | 29500 | 179 |
| 291 | 20230718 | 144100 | 12244257450 | 29500 | 29550 | 29550 | 29500 | 440 |
| 292 | 20230718 | 144000 | 12231259500 | 29550 | 29500 | 29550 | 29500 | 255 |
| 293 | 20230718 | 143900 | 12223734250 | 29500 | 29500 | 29550 | 29500 | 356 |
| 294 | 20230718 | 143800 | 12213220100 | 29550 | 29500 | 29550 | 29500 | 924 |
| 295 | 20230718 | 143700 | 12185959650 | 29500 | 29450 | 29500 | 29450 | 647 |
| 296 | 20230718 | 143600 | 12166873550 | 29450 | 29500 | 29500 | 29450 | 135 |
| 297 | 20230718 | 143500 | 12162895100 | 29500 | 29500 | 29500 | 29450 | 514 |
| 298 | 20230718 | 143400 | 12147743600 | 29500 | 29500 | 29500 | 29450 | 679 |
| 299 | 20230718 | 143300 | 12127728300 | 29500 | 29500 | 29500 | 29450 | 130 |
| 300 | 20230718 | 143200 | 12123893950 | 29500 | 29450 | 29500 | 29450 | 85 |
| 301 | 20230718 | 143100 | 12121388700 | 29450 | 29450 | 29500 | 29450 | 641 |
| 302 | 20230718 | 143000 | 12102498450 | 29450 | 29500 | 29500 | 29450 | 138 |
| 303 | 20230718 | 142900 | 12098431800 | 29500 | 29500 | 29500 | 29450 | 134 |
| 304 | 20230718 | 142800 | 12094479250 | 29500 | 29450 | 29500 | 29450 | 107 |
| 305 | 20230718 | 142700 | 12091327750 | 29450 | 29450 | 29500 | 29450 | 372 |
| 306 | 20230718 | 142600 | 12080371950 | 29450 | 29500 | 29500 | 29450 | 1198 |
| 307 | 20230718 | 142500 | 12045090250 | 29500 | 29500 | 29500 | 29500 | 35 |
| 308 | 20230718 | 142400 | 12044057750 | 29500 | 29500 | 29500 | 29450 | 159 |
| 309 | 20230718 | 142300 | 12039369650 | 29450 | 29500 | 29500 | 29450 | 74 |
| 310 | 20230718 | 142200 | 12037187400 | 29500 | 29450 | 29500 | 29450 | 286 |
| 311 | 20230718 | 142100 | 12028750700 | 29450 | 29450 | 29500 | 29450 | 193 |
| 312 | 20230718 | 142000 | 12023065700 | 29450 | 29400 | 29500 | 29400 | 803 |
| 313 | 20230718 | 141900 | 11999384900 | 29400 | 29500 | 29500 | 29400 | 627 |
| 314 | 20230718 | 141800 | 11980946900 | 29400 | 29400 | 29500 | 29350 | 1617 |
| 315 | 20230718 | 141700 | 11933358750 | 29400 | 29450 | 29500 | 29350 | 3960 |
| 316 | 20230718 | 141600 | 11816990500 | 29450 | 29400 | 29450 | 29400 | 1249 |
| 317 | 20230718 | 141500 | 11780268200 | 29400 | 29400 | 29400 | 29350 | 1843 |
| 318 | 20230718 | 141400 | 11726131150 | 29400 | 29400 | 29450 | 29400 | 462 |
| 319 | 20230718 | 141300 | 11712547900 | 29350 | 29450 | 29450 | 29350 | 1328 |
| 320 | 20230718 | 141200 | 11673473800 | 29450 | 29400 | 29450 | 29350 | 2481 |
| 321 | 20230718 | 141100 | 11600548000 | 29400 | 29450 | 29450 | 29400 | 440 |
| 322 | 20230718 | 141000 | 11587590050 | 29450 | 29450 | 29450 | 29400 | 3114 |
| 323 | 20230718 | 140900 | 11496012050 | 29450 | 29450 | 29450 | 29400 | 734 |
| 324 | 20230718 | 140800 | 11474396000 | 29450 | 29400 | 29450 | 29400 | 1364 |
| 325 | 20230718 | 140700 | 11434270050 | 29450 | 29500 | 29500 | 29400 | 4143 |
| 326 | 20230718 | 140600 | 11312208700 | 29500 | 29600 | 29600 | 29500 | 16792 |
| 327 | 20230718 | 140500 | 10816557000 | 29550 | 29600 | 29600 | 29550 | 86 |
| 328 | 20230718 | 140400 | 10814011650 | 29600 | 29550 | 29600 | 29550 | 23 |
| 329 | 20230718 | 140300 | 10813331150 | 29600 | 29600 | 29600 | 29550 | 213 |
| 330 | 20230718 | 140200 | 10807026450 | 29600 | 29600 | 29600 | 29550 | 380 |
| 331 | 20230718 | 140100 | 10795778700 | 29600 | 29600 | 29600 | 29600 | 185 |
| 332 | 20230718 | 140000 | 10790302700 | 29650 | 29600 | 29650 | 29600 | 2820 |
| 333 | 20230718 | 135900 | 10706830600 | 29600 | 29600 | 29650 | 29600 | 723 |
| 334 | 20230718 | 135800 | 10685429750 | 29600 | 29600 | 29650 | 29600 | 346 |
| 335 | 20230718 | 135700 | 10675187200 | 29650 | 29650 | 29650 | 29600 | 385 |
| 336 | 20230718 | 135600 | 10663772200 | 29650 | 29650 | 29650 | 29600 | 264 |
| 337 | 20230718 | 135500 | 10655945900 | 29600 | 29650 | 29650 | 29600 | 489 |
| 338 | 20230718 | 135400 | 10641468800 | 29650 | 29650 | 29650 | 29600 | 104 |
| 339 | 20230718 | 135300 | 10638385400 | 29650 | 29650 | 29700 | 29650 | 619 |
| 340 | 20230718 | 135200 | 10620030400 | 29650 | 29650 | 29700 | 29650 | 69 |
| 341 | 20230718 | 135100 | 10617981800 | 29700 | 29650 | 29700 | 29650 | 122 |
| 342 | 20230718 | 135000 | 10614360150 | 29650 | 29650 | 29700 | 29650 | 20 |
| 343 | 20230718 | 134900 | 10613766550 | 29650 | 29600 | 29700 | 29600 | 270 |
| 344 | 20230718 | 134800 | 10605760750 | 29700 | 29650 | 29700 | 29600 | 392 |
| 345 | 20230718 | 134700 | 10594132100 | 29650 | 29600 | 29650 | 29600 | 470 |
| 346 | 20230718 | 134600 | 10580197150 | 29600 | 29650 | 29650 | 29600 | 190 |
| 347 | 20230718 | 134500 | 10574563900 | 29600 | 29600 | 29700 | 29600 | 119 |
| 348 | 20230718 | 134400 | 10571040750 | 29600 | 29600 | 29600 | 29550 | 648 |
| 349 | 20230718 | 134300 | 10551860950 | 29600 | 29550 | 29600 | 29550 | 563 |
| 350 | 20230718 | 134200 | 10535221800 | 29550 | 29600 | 29600 | 29550 | 776 |
| 351 | 20230718 | 134100 | 10512252300 | 29600 | 29600 | 29600 | 29550 | 654 |
| 352 | 20230718 | 134000 | 10492914750 | 29600 | 29550 | 29600 | 29550 | 732 |
| 353 | 20230718 | 133900 | 10471249900 | 29600 | 29550 | 29600 | 29550 | 178 |
| 354 | 20230718 | 133800 | 10465985450 | 29550 | 29550 | 29550 | 29550 | 168 |
| 355 | 20230718 | 133700 | 10461021050 | 29550 | 29600 | 29600 | 29550 | 195 |
| 356 | 20230718 | 133600 | 10455256050 | 29550 | 29600 | 29600 | 29550 | 358 |
| 357 | 20230718 | 133500 | 10444671750 | 29600 | 29600 | 29600 | 29550 | 207 |
| 358 | 20230718 | 133400 | 10438551900 | 29550 | 29600 | 29600 | 29550 | 205 |
| 359 | 20230718 | 133300 | 10432487650 | 29550 | 29600 | 29600 | 29550 | 453 |
| 360 | 20230718 | 133200 | 10419101150 | 29550 | 29600 | 29600 | 29550 | 397 |
| 361 | 20230718 | 133100 | 10407353750 | 29600 | 29600 | 29600 | 29550 | 686 |
| 362 | 20230718 | 133000 | 10387048550 | 29600 | 29550 | 29600 | 29550 | 586 |
| 363 | 20230718 | 132900 | 10369705900 | 29550 | 29550 | 29600 | 29550 | 549 |
| 364 | 20230718 | 132800 | 10353482400 | 29550 | 29600 | 29600 | 29550 | 1420 |
| 365 | 20230718 | 132700 | 10311508850 | 29600 | 29550 | 29600 | 29550 | 250 |
| 366 | 20230718 | 132600 | 10304121300 | 29550 | 29600 | 29600 | 29550 | 602 |
| 367 | 20230718 | 132500 | 10286323900 | 29600 | 29550 | 29600 | 29550 | 1099 |
| 368 | 20230718 | 132400 | 10253847750 | 29550 | 29550 | 29600 | 29550 | 98 |
| 369 | 20230718 | 132300 | 10250951050 | 29550 | 29600 | 29600 | 29550 | 141 |
| 370 | 20230718 | 132200 | 10246777750 | 29600 | 29550 | 29600 | 29550 | 606 |
| 371 | 20230718 | 132100 | 10228840450 | 29550 | 29600 | 29600 | 29550 | 194 |
| 372 | 20230718 | 132000 | 10223103800 | 29550 | 29600 | 29600 | 29550 | 462 |
| 373 | 20230718 | 131900 | 10209449150 | 29600 | 29550 | 29600 | 29550 | 250 |
| 374 | 20230718 | 131800 | 10202061350 | 29550 | 29550 | 29550 | 29550 | 2458 |
| 375 | 20230718 | 131700 | 10129427450 | 29550 | 29600 | 29600 | 29550 | 1728 |
| 376 | 20230718 | 131600 | 10078364750 | 29550 | 29600 | 29600 | 29550 | 1729 |
| 377 | 20230718 | 131500 | 10027251350 | 29600 | 29600 | 29600 | 29550 | 2933 |
| 378 | 20230718 | 131400 | 9940436600 | 29600 | 29600 | 29600 | 29600 | 3966 |
| 379 | 20230718 | 131300 | 9823043000 | 29600 | 29600 | 29650 | 29600 | 2590 |
| 380 | 20230718 | 131200 | 9746300300 | 29600 | 29700 | 29700 | 29600 | 9957 |
| 381 | 20230718 | 131100 | 9451089400 | 29700 | 29650 | 29700 | 29650 | 451 |
| 382 | 20230718 | 131000 | 9437702750 | 29650 | 29700 | 29700 | 29650 | 443 |
| 383 | 20230718 | 130900 | 9424548000 | 29650 | 29700 | 29700 | 29650 | 174 |
| 384 | 20230718 | 130800 | 9419381150 | 29700 | 29700 | 29700 | 29650 | 373 |
| 385 | 20230718 | 130700 | 9408308050 | 29700 | 29700 | 29700 | 29650 | 121 |
| 386 | 20230718 | 130600 | 9404714750 | 29650 | 29700 | 29700 | 29650 | 511 |
| 387 | 20230718 | 130500 | 9389542850 | 29650 | 29700 | 29700 | 29650 | 617 |
| 388 | 20230718 | 130400 | 9371235450 | 29700 | 29700 | 29700 | 29650 | 238 |
| 389 | 20230718 | 130300 | 9364172700 | 29700 | 29650 | 29700 | 29650 | 137 |
| 390 | 20230718 | 130200 | 9360107200 | 29650 | 29650 | 29700 | 29650 | 696 |
| 391 | 20230718 | 130100 | 9339453550 | 29650 | 29700 | 29750 | 29650 | 262 |
| 392 | 20230718 | 130000 | 9331669850 | 29700 | 29700 | 29700 | 29650 | 496 |
| 393 | 20230718 | 125900 | 9316943900 | 29650 | 29700 | 29750 | 29650 | 9593 |
| 394 | 20230718 | 125800 | 9032049250 | 29750 | 29700 | 29750 | 29700 | 155 |
| 395 | 20230718 | 125700 | 9027445150 | 29700 | 29700 | 29750 | 29700 | 769 |
| 396 | 20230718 | 125600 | 9004600850 | 29700 | 29750 | 29750 | 29700 | 564 |
| 397 | 20230718 | 125500 | 8987849050 | 29750 | 29750 | 29750 | 29700 | 75 |
| 398 | 20230718 | 125400 | 8985620900 | 29750 | 29750 | 29750 | 29700 | 174 |
| 399 | 20230718 | 125300 | 8980446500 | 29750 | 29700 | 29750 | 29700 | 1161 |
| 400 | 20230718 | 125200 | 8945910950 | 29700 | 29750 | 29750 | 29700 | 701 |
| 401 | 20230718 | 125100 | 8925079550 | 29700 | 29750 | 29750 | 29700 | 1198 |
| 402 | 20230718 | 125000 | 8889445450 | 29750 | 29700 | 29750 | 29700 | 62 |
| 403 | 20230718 | 124900 | 8887603050 | 29700 | 29700 | 29750 | 29700 | 160 |
| 404 | 20230718 | 124800 | 8882846600 | 29750 | 29700 | 29750 | 29700 | 227 |
| 405 | 20230718 | 124700 | 8876104450 | 29700 | 29700 | 29700 | 29700 | 2254 |
| 406 | 20230718 | 124600 | 8809160650 | 29750 | 29700 | 29750 | 29700 | 130 |
| 407 | 20230718 | 124500 | 8805297750 | 29700 | 29750 | 29750 | 29700 | 302 |
| 408 | 20230718 | 124400 | 8796324300 | 29700 | 29750 | 29750 | 29700 | 264 |
| 409 | 20230718 | 124300 | 8788473300 | 29700 | 29700 | 29750 | 29700 | 92 |
| 410 | 20230718 | 124200 | 8785740250 | 29700 | 29750 | 29750 | 29700 | 135 |
| 411 | 20230718 | 124100 | 8781728200 | 29750 | 29700 | 29750 | 29700 | 117 |
| 412 | 20230718 | 124000 | 8778250000 | 29700 | 29750 | 29750 | 29700 | 79 |
| 413 | 20230718 | 123900 | 8775901850 | 29750 | 29750 | 29750 | 29700 | 365 |
| 414 | 20230718 | 123800 | 8765060750 | 29750 | 29750 | 29750 | 29700 | 104 |
| 415 | 20230718 | 123700 | 8761968850 | 29750 | 29750 | 29750 | 29700 | 211 |
| 416 | 20230718 | 123600 | 8755692500 | 29750 | 29750 | 29750 | 29700 | 265 |
| 417 | 20230718 | 123500 | 8747818100 | 29750 | 29700 | 29750 | 29700 | 80 |
| 418 | 20230718 | 123400 | 8745441000 | 29700 | 29750 | 29750 | 29700 | 122 |
| 419 | 20230718 | 123300 | 8741817250 | 29750 | 29750 | 29750 | 29700 | 937 |
| 420 | 20230718 | 123200 | 8713954450 | 29800 | 29750 | 29800 | 29750 | 453 |
| 421 | 20230718 | 123100 | 8700477400 | 29750 | 29750 | 29750 | 29700 | 899 |
| 422 | 20230718 | 123000 | 8673734450 | 29750 | 29750 | 29750 | 29700 | 106 |
| 423 | 20230718 | 122900 | 8670583050 | 29700 | 29700 | 29750 | 29700 | 108 |
| 424 | 20230718 | 122800 | 8667374950 | 29700 | 29700 | 29750 | 29700 | 153 |
| 425 | 20230718 | 122700 | 8662828700 | 29750 | 29700 | 29750 | 29700 | 1055 |
| 426 | 20230718 | 122600 | 8631444900 | 29750 | 29750 | 29750 | 29700 | 750 |
| 427 | 20230718 | 122500 | 8609135600 | 29750 | 29750 | 29800 | 29700 | 2290 |
| 428 | 20230718 | 122400 | 8541008350 | 29750 | 29750 | 29800 | 29750 | 105 |
| 429 | 20230718 | 122300 | 8537882700 | 29800 | 29750 | 29800 | 29750 | 294 |
| 430 | 20230718 | 122200 | 8529130650 | 29750 | 29750 | 29800 | 29750 | 108 |
| 431 | 20230718 | 122100 | 8525917050 | 29750 | 29750 | 29800 | 29750 | 321 |
| 432 | 20230718 | 122000 | 8516354750 | 29800 | 29750 | 29800 | 29750 | 247 |
| 433 | 20230718 | 121900 | 8508999500 | 29750 | 29750 | 29750 | 29750 | 709 |
| 434 | 20230718 | 121800 | 8487906750 | 29800 | 29750 | 29800 | 29750 | 130 |
| 435 | 20230718 | 121700 | 8484039200 | 29750 | 29800 | 29800 | 29750 | 84 |
| 436 | 20230718 | 121600 | 8481538350 | 29800 | 29800 | 29800 | 29750 | 218 |
| 437 | 20230718 | 121500 | 8475052250 | 29800 | 29800 | 29800 | 29750 | 78 |
| 438 | 20230718 | 121400 | 8472731050 | 29800 | 29750 | 29800 | 29750 | 1203 |
| 439 | 20230718 | 121300 | 8436941650 | 29750 | 29800 | 29800 | 29750 | 47 |
| 440 | 20230718 | 121200 | 8435541850 | 29750 | 29800 | 29800 | 29750 | 1266 |
| 441 | 20230718 | 121100 | 8397878150 | 29750 | 29750 | 29800 | 29750 | 210 |
| 442 | 20230718 | 121000 | 8391626850 | 29800 | 29750 | 29800 | 29750 | 121 |
| 443 | 20230718 | 120900 | 8388026050 | 29750 | 29750 | 29800 | 29750 | 416 |
| 444 | 20230718 | 120800 | 8375649300 | 29750 | 29800 | 29800 | 29750 | 718 |
| 445 | 20230718 | 120700 | 8354288000 | 29750 | 29800 | 29850 | 29750 | 365 |
| 446 | 20230718 | 120600 | 8343409750 | 29800 | 29750 | 29800 | 29750 | 513 |
| 447 | 20230718 | 120500 | 8328128550 | 29750 | 29750 | 29800 | 29750 | 136 |
| 448 | 20230718 | 120400 | 8324077150 | 29800 | 29750 | 29800 | 29750 | 226 |
| 449 | 20230718 | 120300 | 8317353600 | 29750 | 29800 | 29800 | 29750 | 67 |
| 450 | 20230718 | 120200 | 8315357500 | 29750 | 29800 | 29800 | 29750 | 395 |
| 451 | 20230718 | 120100 | 8303602350 | 29800 | 29750 | 29800 | 29750 | 27 |
| 452 | 20230718 | 120000 | 8302798050 | 29750 | 29750 | 29800 | 29750 | 147 |
| 453 | 20230718 | 115900 | 8298423050 | 29750 | 29800 | 29800 | 29750 | 13 |
| 454 | 20230718 | 115800 | 8298036250 | 29850 | 29750 | 29850 | 29750 | 289 |
| 455 | 20230718 | 115700 | 8289434900 | 29800 | 29800 | 29800 | 29750 | 338 |
| 456 | 20230718 | 115600 | 8279362750 | 29800 | 29800 | 29800 | 29750 | 103 |
| 457 | 20230718 | 115500 | 8276297400 | 29800 | 29750 | 29800 | 29750 | 483 |
| 458 | 20230718 | 115400 | 8261905450 | 29750 | 29750 | 29800 | 29750 | 402 |
| 459 | 20230718 | 115300 | 8249940750 | 29750 | 29800 | 29800 | 29750 | 64 |
| 460 | 20230718 | 115200 | 8248036000 | 29800 | 29750 | 29800 | 29750 | 517 |
| 461 | 20230718 | 115100 | 8232643850 | 29800 | 29800 | 29800 | 29750 | 1932 |
| 462 | 20230718 | 115000 | 8175143550 | 29800 | 29750 | 29800 | 29750 | 1024 |
| 463 | 20230718 | 114900 | 8144671950 | 29750 | 29800 | 29800 | 29750 | 466 |
| 464 | 20230718 | 114800 | 8130800700 | 29800 | 29750 | 29800 | 29750 | 319 |
| 465 | 20230718 | 114700 | 8121297300 | 29750 | 29800 | 29800 | 29750 | 326 |
| 466 | 20230718 | 114600 | 8111584750 | 29850 | 29800 | 29850 | 29800 | 758 |
| 467 | 20230718 | 114500 | 8088989750 | 29800 | 29800 | 29850 | 29800 | 281 |
| 468 | 20230718 | 114400 | 8080615900 | 29800 | 29850 | 29850 | 29800 | 717 |
| 469 | 20230718 | 114300 | 8059239850 | 29800 | 29800 | 29850 | 29800 | 253 |
| 470 | 20230718 | 114200 | 8051699950 | 29800 | 29800 | 29850 | 29800 | 742 |
| 471 | 20230718 | 114100 | 8029588200 | 29800 | 29800 | 29800 | 29800 | 241 |
| 472 | 20230718 | 114000 | 8022406400 | 29800 | 29800 | 29850 | 29800 | 458 |
| 473 | 20230718 | 113900 | 8008757450 | 29800 | 29800 | 29850 | 29800 | 373 |
| 474 | 20230718 | 113800 | 7997641600 | 29800 | 29850 | 29850 | 29800 | 6 |
| 475 | 20230718 | 113700 | 7997462600 | 29850 | 29900 | 29900 | 29800 | 3494 |
| 476 | 20230718 | 113600 | 7893282650 | 29900 | 29850 | 29950 | 29850 | 68 |
| 477 | 20230718 | 113500 | 7891249450 | 29850 | 29850 | 29850 | 29850 | 193 |
| 478 | 20230718 | 113400 | 7885488400 | 29950 | 29850 | 29950 | 29850 | 485 |
| 479 | 20230718 | 113300 | 7871010950 | 29850 | 29850 | 29900 | 29850 | 822 |
| 480 | 20230718 | 113200 | 7846468400 | 29850 | 29850 | 29900 | 29850 | 346 |
| 481 | 20230718 | 113100 | 7836130250 | 29850 | 29900 | 29900 | 29850 | 251 |
| 482 | 20230718 | 113000 | 7828628250 | 29900 | 29900 | 29950 | 29900 | 162 |
| 483 | 20230718 | 112900 | 7823784200 | 29900 | 29950 | 30000 | 29900 | 832 |
| 484 | 20230718 | 112800 | 7798873450 | 29950 | 29950 | 30000 | 29950 | 239 |
| 485 | 20230718 | 112700 | 7791714750 | 29950 | 30000 | 30000 | 29950 | 774 |
| 486 | 20230718 | 112600 | 7768502300 | 30000 | 29950 | 30000 | 29950 | 1250 |
| 487 | 20230718 | 112500 | 7731003800 | 29950 | 30000 | 30000 | 29950 | 254 |
| 488 | 20230718 | 112400 | 7723396300 | 30000 | 29900 | 30000 | 29900 | 1216 |
| 489 | 20230718 | 112300 | 7686978000 | 29900 | 29900 | 29900 | 29900 | 364 |
| 490 | 20230718 | 112200 | 7676094400 | 29900 | 29850 | 29950 | 29850 | 544 |
| 491 | 20230718 | 112100 | 7659828800 | 29850 | 29900 | 29900 | 29850 | 171 |
| 492 | 20230718 | 112000 | 7654720950 | 29900 | 29900 | 29900 | 29850 | 60 |
| 493 | 20230718 | 111900 | 7652927950 | 29900 | 29850 | 29900 | 29850 | 227 |
| 494 | 20230718 | 111800 | 7646145450 | 29850 | 29850 | 29900 | 29850 | 102 |
| 495 | 20230718 | 111700 | 7643098750 | 29850 | 29850 | 29900 | 29850 | 68 |
| 496 | 20230718 | 111600 | 7641068400 | 29850 | 29900 | 29900 | 29850 | 391 |
| 497 | 20230718 | 111500 | 7629379950 | 29850 | 29850 | 29900 | 29850 | 197 |
| 498 | 20230718 | 111400 | 7623492450 | 29850 | 29850 | 29900 | 29800 | 231 |
| 499 | 20230718 | 111300 | 7616597150 | 29800 | 29850 | 29850 | 29800 | 2334 |
| 500 | 20230718 | 111200 | 7546985700 | 29800 | 29800 | 29850 | 29800 | 651 |
| 501 | 20230718 | 111100 | 7527573350 | 29850 | 29800 | 29850 | 29800 | 219 |
| 502 | 20230718 | 111000 | 7521046000 | 29800 | 29800 | 29850 | 29800 | 97 |
| 503 | 20230718 | 110900 | 7518154700 | 29850 | 29800 | 29850 | 29800 | 449 |
| 504 | 20230718 | 110800 | 7504770500 | 29800 | 29850 | 29850 | 29800 | 2055 |
| 505 | 20230718 | 110700 | 7443526050 | 29850 | 29900 | 29900 | 29850 | 1091 |
| 506 | 20230718 | 110600 | 7410959600 | 29850 | 29900 | 29900 | 29850 | 171 |
| 507 | 20230718 | 110500 | 7405855150 | 29850 | 29850 | 29900 | 29850 | 122 |
| 508 | 20230718 | 110400 | 7402212950 | 29900 | 29900 | 29900 | 29850 | 177 |
| 509 | 20230718 | 110300 | 7396926350 | 29900 | 29900 | 29900 | 29850 | 394 |
| 510 | 20230718 | 110200 | 7385164450 | 29850 | 29900 | 29900 | 29850 | 549 |
| 511 | 20230718 | 110100 | 7368776300 | 29850 | 29950 | 29950 | 29850 | 191 |
| 512 | 20230718 | 110000 | 7363074600 | 29950 | 29950 | 29950 | 29850 | 144 |
| 513 | 20230718 | 105900 | 7358770700 | 29850 | 29850 | 29850 | 29800 | 240 |
| 514 | 20230718 | 105800 | 7351610750 | 29800 | 29850 | 29850 | 29800 | 234 |
| 515 | 20230718 | 105700 | 7344628550 | 29850 | 29800 | 29950 | 29800 | 101 |
| 516 | 20230718 | 105600 | 7341612100 | 29800 | 29900 | 29950 | 29800 | 1081 |
| 517 | 20230718 | 105500 | 7309370000 | 29850 | 29850 | 29850 | 29850 | 100 |
| 518 | 20230718 | 105400 | 7306385000 | 29850 | 29900 | 29950 | 29850 | 329 |
| 519 | 20230718 | 105300 | 7296563900 | 29950 | 29850 | 29950 | 29850 | 195 |
| 520 | 20230718 | 105200 | 7290738150 | 29950 | 29900 | 29950 | 29850 | 57 |
| 521 | 20230718 | 105100 | 7289036150 | 29950 | 29850 | 29950 | 29850 | 671 |
| 522 | 20230718 | 105000 | 7269006500 | 29850 | 29950 | 29950 | 29850 | 201 |
| 523 | 20230718 | 104900 | 7262995850 | 29950 | 30000 | 30000 | 29850 | 5003 |
| 524 | 20230718 | 104800 | 7113293250 | 30000 | 29950 | 30000 | 29950 | 189 |
| 525 | 20230718 | 104700 | 7107631500 | 30000 | 30000 | 30000 | 29950 | 741 |
| 526 | 20230718 | 104600 | 7085403700 | 30050 | 29950 | 30050 | 29950 | 1034 |
| 527 | 20230718 | 104500 | 7054385200 | 29900 | 29950 | 29950 | 29900 | 309 |
| 528 | 20230718 | 104400 | 7045134950 | 29950 | 29900 | 29950 | 29900 | 636 |
| 529 | 20230718 | 104300 | 7026113050 | 29900 | 29900 | 29950 | 29900 | 1083 |
| 530 | 20230718 | 104200 | 6993730350 | 29850 | 29850 | 29900 | 29850 | 509 |
| 531 | 20230718 | 104100 | 6978536600 | 29850 | 29900 | 29950 | 29850 | 1238 |
| 532 | 20230718 | 104000 | 6941574750 | 29900 | 29850 | 29900 | 29850 | 1154 |
| 533 | 20230718 | 103900 | 6907112100 | 29850 | 29850 | 29900 | 29850 | 367 |
| 534 | 20230718 | 103800 | 6896152250 | 29900 | 29850 | 29900 | 29850 | 867 |
| 535 | 20230718 | 103700 | 6870267250 | 29850 | 29900 | 29900 | 29850 | 839 |
| 536 | 20230718 | 103600 | 6845222050 | 29850 | 29900 | 29950 | 29850 | 756 |
| 537 | 20230718 | 103500 | 6822615650 | 29950 | 29950 | 29950 | 29900 | 1043 |
| 538 | 20230718 | 103400 | 6791419100 | 29950 | 29950 | 29950 | 29900 | 852 |
| 539 | 20230718 | 103300 | 6765904850 | 29950 | 29950 | 29950 | 29900 | 418 |
| 540 | 20230718 | 103200 | 6753397650 | 29950 | 29950 | 29950 | 29900 | 249 |
| 541 | 20230718 | 103100 | 6745943800 | 29900 | 29850 | 29900 | 29850 | 252 |
| 542 | 20230718 | 103000 | 6738416200 | 29850 | 29900 | 29900 | 29850 | 381 |
| 543 | 20230718 | 102900 | 6727025650 | 29900 | 29900 | 29900 | 29850 | 341 |
| 544 | 20230718 | 102800 | 6716838950 | 29850 | 29850 | 29900 | 29850 | 466 |
| 545 | 20230718 | 102700 | 6702916000 | 29900 | 29900 | 29900 | 29850 | 249 |
| 546 | 20230718 | 102600 | 6695479100 | 29850 | 29900 | 29900 | 29850 | 81 |
| 547 | 20230718 | 102500 | 6693060500 | 29900 | 29850 | 29900 | 29850 | 742 |
| 548 | 20230718 | 102400 | 6670907750 | 29850 | 29900 | 29900 | 29850 | 678 |
| 549 | 20230718 | 102300 | 6650653300 | 29850 | 29850 | 29900 | 29850 | 255 |
| 550 | 20230718 | 102200 | 6643041500 | 29900 | 29900 | 29900 | 29850 | 938 |
| 551 | 20230718 | 102100 | 6615041050 | 29900 | 29900 | 29900 | 29850 | 705 |
| 552 | 20230718 | 102000 | 6593995500 | 29900 | 29950 | 29950 | 29850 | 2028 |
| 553 | 20230718 | 101900 | 6533307050 | 29950 | 30050 | 30050 | 29950 | 1305 |
| 554 | 20230718 | 101800 | 6494166450 | 30050 | 30000 | 30050 | 30000 | 291 |
| 555 | 20230718 | 101700 | 6485435050 | 30000 | 30050 | 30050 | 30000 | 664 |
| 556 | 20230718 | 101600 | 6465487650 | 30050 | 30050 | 30050 | 30000 | 214 |
| 557 | 20230718 | 101500 | 6459057100 | 30050 | 30100 | 30100 | 30050 | 727 |
| 558 | 20230718 | 101400 | 6437191500 | 30100 | 30100 | 30100 | 30000 | 921 |
| 559 | 20230718 | 101300 | 6409524600 | 30100 | 30050 | 30100 | 30050 | 353 |
| 560 | 20230718 | 101200 | 6398916850 | 30050 | 30050 | 30100 | 30000 | 1387 |
| 561 | 20230718 | 101100 | 6357237050 | 30050 | 30050 | 30050 | 30000 | 699 |
| 562 | 20230718 | 101000 | 6336241850 | 30000 | 30050 | 30100 | 30000 | 2837 |
| 563 | 20230718 | 100900 | 6251043550 | 30100 | 30050 | 30100 | 30000 | 1112 |
| 564 | 20230718 | 100800 | 6217622500 | 30050 | 30000 | 30050 | 30000 | 331 |
| 565 | 20230718 | 100700 | 6207681350 | 30000 | 30000 | 30000 | 29950 | 2137 |
| 566 | 20230718 | 100600 | 6143576450 | 29950 | 30000 | 30000 | 29950 | 375 |
| 567 | 20230718 | 100500 | 6132344450 | 29950 | 29950 | 30000 | 29950 | 502 |
| 568 | 20230718 | 100400 | 6117307550 | 29950 | 29900 | 30000 | 29900 | 2008 |
| 569 | 20230718 | 100300 | 6057187600 | 29900 | 29900 | 29950 | 29850 | 881 |
| 570 | 20230718 | 100200 | 6030846900 | 29900 | 29850 | 29900 | 29850 | 136 |
| 571 | 20230718 | 100100 | 6026785050 | 29900 | 29850 | 29900 | 29800 | 1550 |
| 572 | 20230718 | 100000 | 5980553850 | 29800 | 29750 | 29850 | 29750 | 1278 |
| 573 | 20230718 | 095900 | 5942467400 | 29750 | 29750 | 29800 | 29750 | 179 |
| 574 | 20230718 | 095800 | 5937136650 | 29800 | 29750 | 29800 | 29750 | 1687 |
| 575 | 20230718 | 095700 | 5886929950 | 29750 | 29700 | 29750 | 29700 | 835 |
| 576 | 20230718 | 095600 | 5862111800 | 29700 | 29750 | 29750 | 29700 | 659 |
| 577 | 20230718 | 095500 | 5842508700 | 29750 | 29750 | 29800 | 29750 | 1463 |
| 578 | 20230718 | 095400 | 5798972400 | 29800 | 29800 | 29800 | 29750 | 4028 |
| 579 | 20230718 | 095300 | 5679127300 | 29800 | 29700 | 29800 | 29700 | 2327 |
| 580 | 20230718 | 095200 | 5609934050 | 29750 | 29800 | 29850 | 29700 | 1920 |
| 581 | 20230718 | 095100 | 5552789700 | 29750 | 29800 | 29800 | 29750 | 1480 |
| 582 | 20230718 | 095000 | 5508753150 | 29800 | 29750 | 29850 | 29750 | 1338 |
| 583 | 20230718 | 094900 | 5468928650 | 29750 | 29750 | 29800 | 29750 | 3332 |
| 584 | 20230718 | 094800 | 5369797800 | 29750 | 29800 | 29850 | 29750 | 850 |
| 585 | 20230718 | 094700 | 5344487700 | 29800 | 29750 | 29800 | 29750 | 2879 |
| 586 | 20230718 | 094600 | 5258826750 | 29800 | 29800 | 29900 | 29800 | 2584 |
| 587 | 20230718 | 094500 | 5181820650 | 29800 | 29850 | 29900 | 29800 | 631 |
| 588 | 20230718 | 094400 | 5163000400 | 29800 | 29850 | 29850 | 29800 | 1188 |
| 589 | 20230718 | 094300 | 5127589600 | 29850 | 29900 | 29900 | 29850 | 1152 |
| 590 | 20230718 | 094200 | 5093193250 | 29850 | 29950 | 29950 | 29850 | 730 |
| 591 | 20230718 | 094100 | 5071382850 | 29950 | 29900 | 29950 | 29850 | 2435 |
| 592 | 20230718 | 094000 | 4998554100 | 29900 | 29900 | 29900 | 29900 | 532 |
| 593 | 20230718 | 093900 | 4982647300 | 29900 | 29850 | 29900 | 29850 | 1953 |
| 594 | 20230718 | 093800 | 4924320450 | 29900 | 29900 | 29950 | 29850 | 434 |
| 595 | 20230718 | 093700 | 4911349600 | 29900 | 29900 | 29900 | 29850 | 1099 |
| 596 | 20230718 | 093600 | 4878505650 | 29900 | 29850 | 29900 | 29850 | 2083 |
| 597 | 20230718 | 093500 | 4816239000 | 29850 | 29900 | 29900 | 29850 | 1654 |
| 598 | 20230718 | 093400 | 4766847600 | 29900 | 29900 | 29900 | 29850 | 784 |
| 599 | 20230718 | 093300 | 4743426700 | 29900 | 29900 | 29900 | 29850 | 1517 |
| 600 | 20230718 | 093200 | 4698088850 | 29850 | 29750 | 29850 | 29750 | 2396 |
| 601 | 20230718 | 093100 | 4626650350 | 29750 | 29800 | 29900 | 29700 | 3906 |
| 602 | 20230718 | 093000 | 4510343400 | 29750 | 29750 | 29800 | 29700 | 3776 |
| 603 | 20230718 | 092900 | 4397981650 | 29750 | 29850 | 29850 | 29750 | 11901 |
| 604 | 20230718 | 092800 | 4043566850 | 29800 | 29850 | 29850 | 29800 | 3497 |
| 605 | 20230718 | 092700 | 3939253700 | 29850 | 29850 | 29900 | 29850 | 4246 |
| 606 | 20230718 | 092600 | 3812477600 | 29900 | 29850 | 29900 | 29850 | 3108 |
| 607 | 20230718 | 092500 | 3719650200 | 29850 | 29950 | 29950 | 29850 | 2222 |
| 608 | 20230718 | 092400 | 3653215500 | 29950 | 29900 | 29950 | 29900 | 970 |
| 609 | 20230718 | 092300 | 3624208850 | 29900 | 29950 | 29950 | 29900 | 1098 |
| 610 | 20230718 | 092200 | 3591377050 | 29950 | 29900 | 29950 | 29850 | 622 |
| 611 | 20230718 | 092100 | 3572775500 | 29900 | 29950 | 29950 | 29900 | 3501 |
| 612 | 20230718 | 092000 | 3468093550 | 29900 | 29950 | 30000 | 29900 | 4713 |
| 613 | 20230718 | 091900 | 3327113400 | 30000 | 30000 | 30050 | 29950 | 943 |
| 614 | 20230718 | 091800 | 3298847200 | 30000 | 30050 | 30050 | 29950 | 6839 |
| 615 | 20230718 | 091700 | 3093819800 | 30050 | 30100 | 30100 | 30050 | 4355 |
| 616 | 20230718 | 091600 | 2962927100 | 30100 | 30100 | 30100 | 30050 | 1198 |
| 617 | 20230718 | 091500 | 2926897750 | 30100 | 30150 | 30150 | 30100 | 2614 |
| 618 | 20230718 | 091400 | 2848193300 | 30100 | 30100 | 30200 | 30100 | 1936 |
| 619 | 20230718 | 091300 | 2789849500 | 30050 | 29950 | 30050 | 29950 | 3903 |
| 620 | 20230718 | 091200 | 2672768250 | 30000 | 29900 | 30000 | 29900 | 2657 |
| 621 | 20230718 | 091100 | 2593263050 | 29900 | 29900 | 29950 | 29800 | 10003 |
| 622 | 20230718 | 091000 | 2294449750 | 29900 | 29950 | 30000 | 29900 | 4266 |
| 623 | 20230718 | 090900 | 2166813500 | 29950 | 29900 | 30000 | 29850 | 9624 |
| 624 | 20230718 | 090800 | 1879157600 | 29900 | 30050 | 30100 | 29900 | 10201 |
| 625 | 20230718 | 090700 | 1573120000 | 30100 | 30200 | 30250 | 30050 | 6488 |
| 626 | 20230718 | 090600 | 1377580750 | 30250 | 30250 | 30250 | 30200 | 1494 |
| 627 | 20230718 | 090500 | 1332404600 | 30150 | 30150 | 30250 | 30100 | 5727 |
| 628 | 20230718 | 090400 | 1159639600 | 30150 | 30400 | 30400 | 30150 | 6864 |
| 629 | 20230718 | 090300 | 952152400 | 30350 | 30250 | 30400 | 30250 | 4723 |
| 630 | 20230718 | 090200 | 809127550 | 30300 | 30300 | 30350 | 30250 | 3804 |
| 631 | 20230718 | 090100 | 693900800 | 30300 | 30350 | 30450 | 30200 | 7179 |
| 632 | 20230718 | 090000 | 476147200 | 30350 | 30650 | 30650 | 30350 | 14004 |