32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 185500 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 2582 |
| 3 | 20230718 | 185400 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20230718 | 185300 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20230718 | 185200 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20230718 | 185100 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20230718 | 185000 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20230718 | 184900 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20230718 | 184800 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20230718 | 184700 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20230718 | 184600 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20230718 | 184500 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20230718 | 184400 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20230718 | 184300 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20230718 | 184200 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20230718 | 184100 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20230718 | 184000 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20230718 | 183900 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20230718 | 183800 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20230718 | 183700 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20230718 | 183600 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20230718 | 183500 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20230718 | 183400 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20230718 | 183300 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20230718 | 183200 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20230718 | 183100 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20230718 | 183000 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20230718 | 182900 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20230718 | 182800 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20230718 | 182700 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20230718 | 182600 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20230718 | 182500 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 2582 |
| 33 | 20230718 | 182400 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20230718 | 182300 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20230718 | 182200 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20230718 | 182100 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20230718 | 182000 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20230718 | 181900 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20230718 | 181800 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20230718 | 181700 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20230718 | 181600 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20230718 | 181500 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20230718 | 181400 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20230718 | 181300 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20230718 | 181200 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20230718 | 181100 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20230718 | 181000 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20230718 | 180900 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20230718 | 180800 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20230718 | 180700 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20230718 | 180600 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20230718 | 180500 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20230718 | 180400 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20230718 | 180300 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20230718 | 180200 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20230718 | 180100 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20230718 | 180000 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20230718 | 175900 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20230718 | 175800 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20230718 | 175700 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20230718 | 175600 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20230718 | 175500 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 2582 |
| 63 | 20230718 | 175400 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20230718 | 175300 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20230718 | 175200 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20230718 | 175100 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20230718 | 175000 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20230718 | 174900 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20230718 | 174800 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20230718 | 174700 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20230718 | 174600 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20230718 | 174500 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20230718 | 174400 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20230718 | 174300 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20230718 | 174200 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20230718 | 174100 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20230718 | 174000 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20230718 | 173900 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20230718 | 173800 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20230718 | 173700 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20230718 | 173600 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20230718 | 173500 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20230718 | 173400 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20230718 | 173300 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20230718 | 173200 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20230718 | 173100 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20230718 | 173000 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20230718 | 172900 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20230718 | 172800 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20230718 | 172700 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20230718 | 172600 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20230718 | 172500 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 2582 |
| 93 | 20230718 | 172400 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20230718 | 172300 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20230718 | 172200 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20230718 | 172100 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20230718 | 172000 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20230718 | 171900 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20230718 | 171800 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20230718 | 171700 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20230718 | 171600 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20230718 | 171500 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20230718 | 171400 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20230718 | 171300 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20230718 | 171200 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20230718 | 171100 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20230718 | 171000 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20230718 | 170900 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20230718 | 170800 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20230718 | 170700 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20230718 | 170600 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20230718 | 170500 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20230718 | 170400 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20230718 | 170300 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20230718 | 170200 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20230718 | 170100 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20230718 | 170000 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20230718 | 165900 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20230718 | 165800 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20230718 | 165700 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20230718 | 165600 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20230718 | 165500 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 2582 |
| 123 | 20230718 | 165400 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20230718 | 165300 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20230718 | 165200 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20230718 | 165100 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20230718 | 165000 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20230718 | 164900 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20230718 | 164800 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20230718 | 164700 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20230718 | 164600 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20230718 | 164500 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20230718 | 164400 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20230718 | 164300 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20230718 | 164200 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20230718 | 164100 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20230718 | 164000 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20230718 | 163900 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20230718 | 163800 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20230718 | 163700 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20230718 | 163600 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20230718 | 163500 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20230718 | 163400 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20230718 | 163300 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20230718 | 163200 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20230718 | 163100 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20230718 | 163000 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20230718 | 162900 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20230718 | 162800 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20230718 | 162700 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20230718 | 162600 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20230718 | 162500 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 2582 |
| 153 | 20230718 | 162400 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20230718 | 162300 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20230718 | 162200 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20230718 | 162100 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20230718 | 162000 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20230718 | 161900 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20230718 | 161800 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20230718 | 161700 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20230718 | 161600 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20230718 | 161500 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20230718 | 161400 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20230718 | 161300 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20230718 | 161200 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20230718 | 161100 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20230718 | 161000 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20230718 | 160900 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20230718 | 160800 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20230718 | 160700 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20230718 | 160600 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20230718 | 160500 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20230718 | 160400 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20230718 | 160300 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20230718 | 160200 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20230718 | 160100 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20230718 | 160000 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20230718 | 155900 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20230718 | 155800 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20230718 | 155700 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20230718 | 155600 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20230718 | 155500 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 2582 |
| 183 | 20230718 | 155400 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20230718 | 155300 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20230718 | 155200 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20230718 | 155100 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20230718 | 155000 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20230718 | 154900 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20230718 | 154800 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20230718 | 154700 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20230718 | 154600 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20230718 | 154500 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20230718 | 154400 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20230718 | 154300 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20230718 | 154200 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20230718 | 154100 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20230718 | 154000 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20230718 | 153900 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20230718 | 153800 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20230718 | 153700 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20230718 | 153600 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20230718 | 153500 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20230718 | 153400 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20230718 | 153300 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20230718 | 153200 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20230718 | 153100 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 0 |
| 207 | 20230718 | 153000 | 2583040450 | 27950 | 27950 | 27950 | 27950 | 2582 |
| 208 | 20230718 | 152900 | 2510873550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20230718 | 152800 | 2510873550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20230718 | 152700 | 2510873550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20230718 | 152600 | 2510873550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20230718 | 152500 | 2510873550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 213 | 20230718 | 152400 | 2510873550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20230718 | 152300 | 2510873550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20230718 | 152200 | 2510873550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20230718 | 152100 | 2510873550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20230718 | 152000 | 2510873550 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20230718 | 151900 | 2510873550 | 27850 | 27850 | 27850 | 27850 | 97 |
| 219 | 20230718 | 151800 | 2508172100 | 27800 | 27850 | 27850 | 27800 | 299 |
| 220 | 20230718 | 151700 | 2499854250 | 27850 | 27850 | 27850 | 27850 | 130 |
| 221 | 20230718 | 151600 | 2496233750 | 27850 | 27850 | 27850 | 27850 | 31 |
| 222 | 20230718 | 151500 | 2495370400 | 27850 | 27850 | 27850 | 27850 | 172 |
| 223 | 20230718 | 151400 | 2490580200 | 27850 | 27850 | 27850 | 27850 | 149 |
| 224 | 20230718 | 151300 | 2486430550 | 27850 | 27850 | 27850 | 27850 | 87 |
| 225 | 20230718 | 151200 | 2484007600 | 27850 | 27850 | 27850 | 27850 | 113 |
| 226 | 20230718 | 151100 | 2480860550 | 27850 | 27800 | 27850 | 27800 | 467 |
| 227 | 20230718 | 151000 | 2467875450 | 27850 | 27850 | 27850 | 27850 | 40 |
| 228 | 20230718 | 150900 | 2466761450 | 27850 | 27800 | 27850 | 27800 | 51 |
| 229 | 20230718 | 150800 | 2465342600 | 27800 | 27850 | 27850 | 27800 | 42 |
| 230 | 20230718 | 150700 | 2464173500 | 27800 | 27850 | 27850 | 27800 | 159 |
| 231 | 20230718 | 150600 | 2459748900 | 27850 | 27850 | 27850 | 27800 | 1114 |
| 232 | 20230718 | 150500 | 2428774850 | 27850 | 27800 | 27850 | 27800 | 88 |
| 233 | 20230718 | 150400 | 2426327850 | 27800 | 27850 | 27850 | 27800 | 325 |
| 234 | 20230718 | 150300 | 2417280250 | 27850 | 27850 | 27900 | 27800 | 180 |
| 235 | 20230718 | 150200 | 2412267350 | 27900 | 27900 | 27900 | 27850 | 76 |
| 236 | 20230718 | 150100 | 2410149350 | 27850 | 27900 | 27900 | 27850 | 147 |
| 237 | 20230718 | 150000 | 2406052300 | 27900 | 27850 | 27900 | 27850 | 124 |
| 238 | 20230718 | 145900 | 2402596800 | 27900 | 27850 | 27900 | 27850 | 80 |
| 239 | 20230718 | 145800 | 2400365850 | 27850 | 27900 | 27900 | 27850 | 129 |
| 240 | 20230718 | 145700 | 2396769350 | 27850 | 27900 | 27900 | 27850 | 155 |
| 241 | 20230718 | 145600 | 2392451200 | 27900 | 27900 | 27900 | 27850 | 121 |
| 242 | 20230718 | 145500 | 2389075400 | 27900 | 27900 | 27900 | 27850 | 59 |
| 243 | 20230718 | 145400 | 2387429900 | 27950 | 27950 | 27950 | 27900 | 160 |
| 244 | 20230718 | 145300 | 2382961950 | 27900 | 27900 | 27950 | 27900 | 36 |
| 245 | 20230718 | 145200 | 2381956250 | 27850 | 28000 | 28000 | 27850 | 1429 |
| 246 | 20230718 | 145100 | 2342080650 | 27950 | 27950 | 28000 | 27950 | 322 |
| 247 | 20230718 | 145000 | 2333079850 | 27900 | 27950 | 27950 | 27900 | 162 |
| 248 | 20230718 | 144900 | 2328555400 | 27950 | 27950 | 28000 | 27900 | 142 |
| 249 | 20230718 | 144800 | 2324588200 | 27950 | 27900 | 27950 | 27900 | 162 |
| 250 | 20230718 | 144700 | 2320064150 | 27950 | 27900 | 27950 | 27900 | 182 |
| 251 | 20230718 | 144600 | 2314979750 | 27950 | 27950 | 28000 | 27950 | 352 |
| 252 | 20230718 | 144500 | 2305140000 | 28000 | 28000 | 28000 | 27950 | 319 |
| 253 | 20230718 | 144400 | 2296208100 | 28000 | 28000 | 28000 | 27950 | 246 |
| 254 | 20230718 | 144300 | 2289327000 | 28000 | 27950 | 28000 | 27950 | 44 |
| 255 | 20230718 | 144200 | 2288095150 | 28000 | 27900 | 28000 | 27900 | 526 |
| 256 | 20230718 | 144100 | 2273391100 | 27900 | 27950 | 27950 | 27900 | 202 |
| 257 | 20230718 | 144000 | 2267748150 | 27950 | 27900 | 27950 | 27850 | 494 |
| 258 | 20230718 | 143900 | 2253965200 | 27850 | 27850 | 27850 | 27800 | 293 |
| 259 | 20230718 | 143800 | 2245811250 | 27850 | 27850 | 27850 | 27800 | 92 |
| 260 | 20230718 | 143700 | 2243249100 | 27800 | 27850 | 27850 | 27800 | 133 |
| 261 | 20230718 | 143600 | 2239548500 | 27800 | 27850 | 27850 | 27800 | 178 |
| 262 | 20230718 | 143500 | 2234594900 | 27850 | 27850 | 27850 | 27800 | 187 |
| 263 | 20230718 | 143400 | 2229390800 | 27850 | 27800 | 27850 | 27800 | 127 |
| 264 | 20230718 | 143300 | 2225858300 | 27850 | 27800 | 27850 | 27800 | 166 |
| 265 | 20230718 | 143200 | 2221238450 | 27800 | 27850 | 27850 | 27800 | 88 |
| 266 | 20230718 | 143100 | 2218787800 | 27800 | 27850 | 27850 | 27800 | 140 |
| 267 | 20230718 | 143000 | 2214892850 | 27800 | 27800 | 27850 | 27800 | 337 |
| 268 | 20230718 | 142900 | 2205522550 | 27850 | 27800 | 27850 | 27800 | 141 |
| 269 | 20230718 | 142800 | 2201598100 | 27800 | 27850 | 27850 | 27800 | 104 |
| 270 | 20230718 | 142700 | 2198704850 | 27850 | 27800 | 27850 | 27800 | 423 |
| 271 | 20230718 | 142600 | 2186941550 | 27750 | 27800 | 27800 | 27750 | 151 |
| 272 | 20230718 | 142500 | 2182746250 | 27750 | 27750 | 27800 | 27750 | 86 |
| 273 | 20230718 | 142400 | 2180357950 | 27800 | 27800 | 27800 | 27750 | 119 |
| 274 | 20230718 | 142300 | 2177051450 | 27800 | 27850 | 27850 | 27700 | 2551 |
| 275 | 20230718 | 142200 | 2106257500 | 27900 | 27900 | 27950 | 27900 | 504 |
| 276 | 20230718 | 142100 | 2092194350 | 27950 | 27950 | 28000 | 27900 | 181 |
| 277 | 20230718 | 142000 | 2087136750 | 27950 | 27950 | 27950 | 27950 | 91 |
| 278 | 20230718 | 141900 | 2084593300 | 27950 | 27900 | 28000 | 27900 | 59 |
| 279 | 20230718 | 141800 | 2082943400 | 27950 | 27950 | 27950 | 27950 | 97 |
| 280 | 20230718 | 141700 | 2080232250 | 27950 | 27950 | 27950 | 27900 | 295 |
| 281 | 20230718 | 141600 | 2071991600 | 27950 | 28000 | 28000 | 27950 | 52 |
| 282 | 20230718 | 141500 | 2070537300 | 27950 | 27950 | 27950 | 27950 | 192 |
| 283 | 20230718 | 141400 | 2065170900 | 27950 | 27950 | 28000 | 27950 | 198 |
| 284 | 20230718 | 141300 | 2059636600 | 27900 | 27950 | 27950 | 27900 | 151 |
| 285 | 20230718 | 141200 | 2055422250 | 27950 | 27850 | 27950 | 27850 | 70 |
| 286 | 20230718 | 141100 | 2053468650 | 27900 | 27900 | 27900 | 27900 | 127 |
| 287 | 20230718 | 141000 | 2049925350 | 27950 | 27900 | 27950 | 27900 | 126 |
| 288 | 20230718 | 140900 | 2046405300 | 27900 | 27950 | 27950 | 27900 | 263 |
| 289 | 20230718 | 140800 | 2039059450 | 27900 | 27950 | 27950 | 27900 | 149 |
| 290 | 20230718 | 140700 | 2034901400 | 27950 | 27950 | 27950 | 27950 | 117 |
| 291 | 20230718 | 140600 | 2031631250 | 27900 | 27900 | 27950 | 27900 | 458 |
| 292 | 20230718 | 140500 | 2018849500 | 27900 | 27950 | 27950 | 27900 | 81 |
| 293 | 20230718 | 140400 | 2016588050 | 27950 | 27950 | 28000 | 27950 | 582 |
| 294 | 20230718 | 140300 | 2000319600 | 28000 | 27950 | 28000 | 27950 | 152 |
| 295 | 20230718 | 140200 | 1996066100 | 28000 | 27950 | 28000 | 27950 | 126 |
| 296 | 20230718 | 140100 | 1992543150 | 27950 | 27950 | 28000 | 27950 | 372 |
| 297 | 20230718 | 140000 | 1982145100 | 27950 | 28000 | 28050 | 27950 | 434 |
| 298 | 20230718 | 135900 | 1970001600 | 28000 | 28000 | 28000 | 27950 | 731 |
| 299 | 20230718 | 135800 | 1949533750 | 28000 | 27900 | 28000 | 27900 | 1382 |
| 300 | 20230718 | 135700 | 1910916700 | 27850 | 27900 | 27900 | 27850 | 185 |
| 301 | 20230718 | 135600 | 1905758700 | 27900 | 27900 | 27900 | 27850 | 28 |
| 302 | 20230718 | 135500 | 1904977650 | 27850 | 27750 | 27900 | 27750 | 497 |
| 303 | 20230718 | 135400 | 1891153150 | 27800 | 27800 | 27800 | 27800 | 129 |
| 304 | 20230718 | 135300 | 1887566950 | 27750 | 27800 | 27800 | 27750 | 194 |
| 305 | 20230718 | 135200 | 1882179250 | 27800 | 27800 | 27800 | 27750 | 148 |
| 306 | 20230718 | 135100 | 1878064950 | 27800 | 27800 | 27800 | 27750 | 105 |
| 307 | 20230718 | 135000 | 1875146050 | 27750 | 27750 | 27800 | 27750 | 115 |
| 308 | 20230718 | 134900 | 1871953450 | 27800 | 27850 | 27850 | 27800 | 3750 |
| 309 | 20230718 | 134800 | 1767691300 | 27850 | 27900 | 27900 | 27850 | 483 |
| 310 | 20230718 | 134700 | 1754234400 | 27850 | 27900 | 27900 | 27850 | 172 |
| 311 | 20230718 | 134600 | 1749443050 | 27850 | 27850 | 27900 | 27850 | 167 |
| 312 | 20230718 | 134500 | 1744787500 | 27850 | 27900 | 27900 | 27850 | 237 |
| 313 | 20230718 | 134400 | 1738178700 | 27850 | 27900 | 27950 | 27850 | 102 |
| 314 | 20230718 | 134300 | 1735332350 | 27900 | 27850 | 27900 | 27850 | 81 |
| 315 | 20230718 | 134200 | 1733073050 | 27850 | 27950 | 27950 | 27850 | 247 |
| 316 | 20230718 | 134100 | 1726177750 | 27950 | 27900 | 27950 | 27900 | 52 |
| 317 | 20230718 | 134000 | 1724724450 | 27900 | 27950 | 27950 | 27850 | 393 |
| 318 | 20230718 | 133900 | 1713761500 | 27900 | 27900 | 27950 | 27900 | 40 |
| 319 | 20230718 | 133800 | 1712644650 | 27900 | 27900 | 27900 | 27850 | 122 |
| 320 | 20230718 | 133700 | 1709244400 | 27900 | 27850 | 27900 | 27850 | 122 |
| 321 | 20230718 | 133600 | 1705840700 | 27900 | 27900 | 27900 | 27900 | 87 |
| 322 | 20230718 | 133500 | 1703413400 | 27850 | 27850 | 27900 | 27850 | 139 |
| 323 | 20230718 | 133400 | 1699541200 | 27900 | 27900 | 27900 | 27850 | 135 |
| 324 | 20230718 | 133300 | 1695774850 | 27850 | 27950 | 27950 | 27850 | 376 |
| 325 | 20230718 | 133200 | 1685284700 | 27900 | 27950 | 27950 | 27900 | 61 |
| 326 | 20230718 | 133100 | 1683582100 | 27900 | 27900 | 27900 | 27850 | 192 |
| 327 | 20230718 | 133000 | 1678228050 | 27850 | 27900 | 27900 | 27850 | 105 |
| 328 | 20230718 | 132900 | 1675298650 | 27850 | 27900 | 27900 | 27850 | 123 |
| 329 | 20230718 | 132800 | 1671869350 | 27950 | 27850 | 27950 | 27850 | 174 |
| 330 | 20230718 | 132700 | 1667008650 | 27850 | 27950 | 27950 | 27850 | 174 |
| 331 | 20230718 | 132600 | 1662153150 | 27950 | 27900 | 27950 | 27900 | 49 |
| 332 | 20230718 | 132500 | 1660783850 | 27950 | 27950 | 27950 | 27900 | 103 |
| 333 | 20230718 | 132400 | 1657905250 | 27900 | 27900 | 27950 | 27900 | 177 |
| 334 | 20230718 | 132300 | 1652965300 | 27900 | 27900 | 27950 | 27900 | 58 |
| 335 | 20230718 | 132200 | 1651346700 | 27850 | 27950 | 27950 | 27850 | 200 |
| 336 | 20230718 | 132100 | 1645762500 | 27900 | 27950 | 27950 | 27900 | 53 |
| 337 | 20230718 | 132000 | 1644281450 | 27900 | 27900 | 27950 | 27850 | 172 |
| 338 | 20230718 | 131900 | 1639485850 | 27900 | 27850 | 27900 | 27850 | 172 |
| 339 | 20230718 | 131800 | 1634690850 | 27900 | 27900 | 27900 | 27800 | 158 |
| 340 | 20230718 | 131700 | 1630285750 | 27900 | 27850 | 27900 | 27850 | 222 |
| 341 | 20230718 | 131600 | 1624095800 | 27900 | 27900 | 27900 | 27850 | 216 |
| 342 | 20230718 | 131500 | 1618074600 | 27850 | 28000 | 28000 | 27850 | 634 |
| 343 | 20230718 | 131400 | 1600402350 | 27950 | 28000 | 28000 | 27900 | 167 |
| 344 | 20230718 | 131300 | 1595735850 | 27950 | 27950 | 28000 | 27950 | 153 |
| 345 | 20230718 | 131200 | 1591458350 | 27950 | 27950 | 27950 | 27900 | 20 |
| 346 | 20230718 | 131100 | 1590899450 | 27950 | 27950 | 28000 | 27900 | 156 |
| 347 | 20230718 | 131000 | 1586543100 | 27950 | 27950 | 27950 | 27950 | 145 |
| 348 | 20230718 | 130900 | 1582490350 | 27950 | 27950 | 28000 | 27900 | 198 |
| 349 | 20230718 | 130800 | 1576963500 | 27950 | 27950 | 27950 | 27900 | 83 |
| 350 | 20230718 | 130700 | 1574643800 | 27950 | 28000 | 28000 | 27950 | 152 |
| 351 | 20230718 | 130600 | 1570391600 | 28000 | 27950 | 28000 | 27950 | 88 |
| 352 | 20230718 | 130500 | 1567930100 | 28000 | 27900 | 28000 | 27900 | 243 |
| 353 | 20230718 | 130400 | 1561141150 | 27950 | 27900 | 27950 | 27850 | 100 |
| 354 | 20230718 | 130300 | 1558352500 | 27900 | 27950 | 27950 | 27900 | 49 |
| 355 | 20230718 | 130200 | 1556983550 | 27900 | 27900 | 27900 | 27850 | 148 |
| 356 | 20230718 | 130100 | 1552854450 | 27900 | 27950 | 27950 | 27900 | 127 |
| 357 | 20230718 | 130000 | 1549307150 | 27900 | 27950 | 27950 | 27900 | 87 |
| 358 | 20230718 | 125900 | 1546878750 | 27950 | 27900 | 27950 | 27850 | 98 |
| 359 | 20230718 | 125800 | 1544144000 | 27950 | 27900 | 27950 | 27850 | 164 |
| 360 | 20230718 | 125700 | 1539568100 | 27950 | 27900 | 27950 | 27900 | 33 |
| 361 | 20230718 | 125600 | 1538646350 | 27950 | 27950 | 27950 | 27900 | 200 |
| 362 | 20230718 | 125500 | 1533061750 | 27900 | 27950 | 27950 | 27900 | 63 |
| 363 | 20230718 | 125400 | 1531302900 | 27900 | 27900 | 27950 | 27900 | 122 |
| 364 | 20230718 | 125300 | 1527897700 | 27950 | 27950 | 28000 | 27900 | 228 |
| 365 | 20230718 | 125200 | 1521524950 | 27950 | 27900 | 27950 | 27900 | 90 |
| 366 | 20230718 | 125100 | 1519012700 | 27850 | 27900 | 27950 | 27850 | 169 |
| 367 | 20230718 | 125000 | 1514297950 | 27900 | 27950 | 27950 | 27850 | 20 |
| 368 | 20230718 | 124900 | 1513739850 | 27850 | 27900 | 27950 | 27850 | 198 |
| 369 | 20230718 | 124800 | 1508213200 | 27850 | 27900 | 27950 | 27850 | 90 |
| 370 | 20230718 | 124700 | 1505704550 | 27950 | 27850 | 27950 | 27850 | 147 |
| 371 | 20230718 | 124600 | 1501606400 | 27850 | 27900 | 27900 | 27850 | 123 |
| 372 | 20230718 | 124500 | 1498175300 | 27900 | 27950 | 27950 | 27900 | 150 |
| 373 | 20230718 | 124400 | 1493989250 | 27950 | 27900 | 27950 | 27900 | 94 |
| 374 | 20230718 | 124300 | 1491364450 | 27950 | 27950 | 27950 | 27850 | 215 |
| 375 | 20230718 | 124200 | 1485363550 | 27950 | 27900 | 27950 | 27900 | 43 |
| 376 | 20230718 | 124100 | 1484163550 | 27850 | 27850 | 27900 | 27850 | 126 |
| 377 | 20230718 | 124000 | 1480650850 | 27900 | 28000 | 28000 | 27900 | 292 |
| 378 | 20230718 | 123900 | 1472493350 | 28000 | 27950 | 28000 | 27950 | 216 |
| 379 | 20230718 | 123800 | 1466452800 | 27950 | 27950 | 28000 | 27900 | 242 |
| 380 | 20230718 | 123700 | 1459688600 | 27900 | 27900 | 27950 | 27900 | 28 |
| 381 | 20230718 | 123600 | 1458906650 | 27950 | 27950 | 27950 | 27950 | 123 |
| 382 | 20230718 | 123500 | 1455468800 | 27950 | 27950 | 28000 | 27950 | 116 |
| 383 | 20230718 | 123400 | 1452225900 | 27950 | 27950 | 28000 | 27900 | 211 |
| 384 | 20230718 | 123300 | 1446336100 | 27950 | 28000 | 28000 | 27900 | 165 |
| 385 | 20230718 | 123200 | 1441727000 | 28000 | 27950 | 28000 | 27950 | 165 |
| 386 | 20230718 | 123100 | 1437111350 | 28000 | 27950 | 28000 | 27950 | 12 |
| 387 | 20230718 | 123000 | 1436775700 | 28000 | 28050 | 28050 | 27950 | 205 |
| 388 | 20230718 | 122900 | 1431037550 | 28050 | 28050 | 28050 | 28000 | 1348 |
| 389 | 20230718 | 122800 | 1393288700 | 28050 | 28000 | 28050 | 28000 | 61 |
| 390 | 20230718 | 122700 | 1391580400 | 28050 | 28000 | 28050 | 28000 | 181 |
| 391 | 20230718 | 122600 | 1386507450 | 28000 | 28000 | 28050 | 28000 | 126 |
| 392 | 20230718 | 122500 | 1382973600 | 28000 | 28100 | 28100 | 28000 | 97 |
| 393 | 20230718 | 122400 | 1380252650 | 28100 | 28100 | 28100 | 28050 | 186 |
| 394 | 20230718 | 122300 | 1375026600 | 28050 | 28050 | 28100 | 28050 | 169 |
| 395 | 20230718 | 122200 | 1370284300 | 28100 | 28100 | 28150 | 28050 | 45 |
| 396 | 20230718 | 122100 | 1369019950 | 28100 | 28050 | 28100 | 28050 | 214 |
| 397 | 20230718 | 122000 | 1363010200 | 28100 | 28100 | 28100 | 28050 | 145 |
| 398 | 20230718 | 121900 | 1358938400 | 28100 | 28100 | 28100 | 28050 | 57 |
| 399 | 20230718 | 121800 | 1357337050 | 28050 | 28050 | 28100 | 28050 | 170 |
| 400 | 20230718 | 121700 | 1352564250 | 28050 | 28100 | 28100 | 28050 | 140 |
| 401 | 20230718 | 121600 | 1348632800 | 28100 | 28100 | 28100 | 28050 | 92 |
| 402 | 20230718 | 121500 | 1346051250 | 28050 | 28050 | 28100 | 28050 | 267 |
| 403 | 20230718 | 121400 | 1338557550 | 28050 | 28100 | 28100 | 28050 | 163 |
| 404 | 20230718 | 121300 | 1333981150 | 28100 | 28100 | 28100 | 28050 | 48 |
| 405 | 20230718 | 121200 | 1332632900 | 28050 | 28100 | 28100 | 28050 | 210 |
| 406 | 20230718 | 121100 | 1326738150 | 28050 | 28050 | 28050 | 28050 | 30 |
| 407 | 20230718 | 121000 | 1325896650 | 28050 | 28100 | 28100 | 28050 | 148 |
| 408 | 20230718 | 120900 | 1321741000 | 28100 | 28100 | 28100 | 28050 | 179 |
| 409 | 20230718 | 120800 | 1316711450 | 28100 | 28050 | 28100 | 28050 | 40 |
| 410 | 20230718 | 120700 | 1315589200 | 28000 | 28050 | 28100 | 28000 | 140 |
| 411 | 20230718 | 120600 | 1311667050 | 28100 | 28050 | 28100 | 28050 | 93 |
| 412 | 20230718 | 120500 | 1309054150 | 28050 | 28050 | 28100 | 28050 | 218 |
| 413 | 20230718 | 120400 | 1302934600 | 28050 | 28050 | 28050 | 28050 | 9 |
| 414 | 20230718 | 120300 | 1302682150 | 28100 | 28100 | 28100 | 28050 | 117 |
| 415 | 20230718 | 120200 | 1299398050 | 28100 | 28100 | 28100 | 28050 | 146 |
| 416 | 20230718 | 120100 | 1295298150 | 28000 | 28050 | 28050 | 28000 | 198 |
| 417 | 20230718 | 120000 | 1289744650 | 28100 | 28050 | 28150 | 28050 | 151 |
| 418 | 20230718 | 115900 | 1285501350 | 28050 | 28100 | 28100 | 28050 | 245 |
| 419 | 20230718 | 115800 | 1278622550 | 28050 | 28050 | 28100 | 28050 | 48 |
| 420 | 20230718 | 115700 | 1277274300 | 28050 | 28050 | 28100 | 28000 | 76 |
| 421 | 20230718 | 115600 | 1275142000 | 28050 | 28050 | 28050 | 28050 | 91 |
| 422 | 20230718 | 115500 | 1272589450 | 28050 | 28050 | 28050 | 28000 | 70 |
| 423 | 20230718 | 115400 | 1270626150 | 28050 | 28100 | 28100 | 28000 | 285 |
| 424 | 20230718 | 115300 | 1262633750 | 28000 | 28000 | 28100 | 28000 | 74 |
| 425 | 20230718 | 115200 | 1260557750 | 28050 | 28150 | 28150 | 28000 | 1146 |
| 426 | 20230718 | 115100 | 1228412450 | 28150 | 28050 | 28150 | 28050 | 397 |
| 427 | 20230718 | 115000 | 1217269700 | 28100 | 28100 | 28150 | 28100 | 97 |
| 428 | 20230718 | 114900 | 1214543150 | 28100 | 28100 | 28150 | 28050 | 95 |
| 429 | 20230718 | 114800 | 1211875250 | 28100 | 28100 | 28150 | 28050 | 163 |
| 430 | 20230718 | 114700 | 1207294400 | 28100 | 28150 | 28150 | 28050 | 97 |
| 431 | 20230718 | 114600 | 1204567000 | 28100 | 28100 | 28100 | 28050 | 202 |
| 432 | 20230718 | 114500 | 1198891000 | 28050 | 28050 | 28100 | 28050 | 182 |
| 433 | 20230718 | 114400 | 1193780900 | 28050 | 28100 | 28100 | 28050 | 74 |
| 434 | 20230718 | 114300 | 1191704300 | 28100 | 28050 | 28100 | 28050 | 161 |
| 435 | 20230718 | 114200 | 1187184000 | 28050 | 28050 | 28100 | 28050 | 107 |
| 436 | 20230718 | 114100 | 1184177750 | 28050 | 28100 | 28100 | 28050 | 152 |
| 437 | 20230718 | 114000 | 1179912600 | 28100 | 28050 | 28100 | 28050 | 91 |
| 438 | 20230718 | 113900 | 1177355800 | 28050 | 28000 | 28100 | 28000 | 153 |
| 439 | 20230718 | 113800 | 1173067750 | 28100 | 28050 | 28100 | 28050 | 66 |
| 440 | 20230718 | 113700 | 1171215250 | 28050 | 28050 | 28050 | 28050 | 163 |
| 441 | 20230718 | 113600 | 1166643100 | 28050 | 28050 | 28100 | 28000 | 92 |
| 442 | 20230718 | 113500 | 1164062200 | 28050 | 28000 | 28050 | 28000 | 10 |
| 443 | 20230718 | 113400 | 1163781750 | 28050 | 28050 | 28100 | 28000 | 154 |
| 444 | 20230718 | 113300 | 1159461250 | 28100 | 28050 | 28100 | 28050 | 103 |
| 445 | 20230718 | 113200 | 1156567200 | 28050 | 28050 | 28100 | 28050 | 262 |
| 446 | 20230718 | 113100 | 1149217800 | 28050 | 28050 | 28100 | 28050 | 170 |
| 447 | 20230718 | 113000 | 1144443750 | 28050 | 28100 | 28100 | 28050 | 203 |
| 448 | 20230718 | 112900 | 1138745250 | 28050 | 28050 | 28100 | 28050 | 59 |
| 449 | 20230718 | 112800 | 1137090100 | 28050 | 28050 | 28100 | 28050 | 265 |
| 450 | 20230718 | 112700 | 1129653500 | 28100 | 28100 | 28100 | 28050 | 115 |
| 451 | 20230718 | 112600 | 1126422300 | 28100 | 28050 | 28100 | 28000 | 493 |
| 452 | 20230718 | 112500 | 1112600400 | 28000 | 28000 | 28050 | 27950 | 454 |
| 453 | 20230718 | 112400 | 1099882700 | 28000 | 28000 | 28000 | 27950 | 177 |
| 454 | 20230718 | 112300 | 1094931950 | 27900 | 27950 | 28000 | 27900 | 478 |
| 455 | 20230718 | 112200 | 1081559600 | 27900 | 27850 | 27950 | 27850 | 145 |
| 456 | 20230718 | 112100 | 1077510050 | 27900 | 27950 | 27950 | 27850 | 295 |
| 457 | 20230718 | 112000 | 1069282250 | 27950 | 27900 | 27950 | 27850 | 71 |
| 458 | 20230718 | 111900 | 1067298550 | 27900 | 27850 | 27900 | 27850 | 156 |
| 459 | 20230718 | 111800 | 1062949850 | 27850 | 27900 | 27950 | 27850 | 162 |
| 460 | 20230718 | 111700 | 1058431900 | 27850 | 27850 | 27850 | 27850 | 98 |
| 461 | 20230718 | 111600 | 1055702600 | 27900 | 27900 | 27950 | 27850 | 253 |
| 462 | 20230718 | 111500 | 1048645650 | 27850 | 27900 | 27900 | 27850 | 147 |
| 463 | 20230718 | 111400 | 1044547400 | 27850 | 27850 | 27950 | 27850 | 454 |
| 464 | 20230718 | 111300 | 1031901050 | 27900 | 27950 | 27950 | 27900 | 205 |
| 465 | 20230718 | 111200 | 1026174900 | 27900 | 27950 | 27950 | 27900 | 163 |
| 466 | 20230718 | 111100 | 1021623150 | 27900 | 27900 | 27950 | 27900 | 60 |
| 467 | 20230718 | 111000 | 1019948950 | 27900 | 27950 | 27950 | 27900 | 123 |
| 468 | 20230718 | 110900 | 1016514500 | 27900 | 27900 | 27950 | 27900 | 302 |
| 469 | 20230718 | 110800 | 1008088150 | 27900 | 27900 | 27900 | 27850 | 168 |
| 470 | 20230718 | 110700 | 1003407150 | 27850 | 27850 | 27850 | 27850 | 1 |
| 471 | 20230718 | 110600 | 1003379300 | 27850 | 27900 | 27900 | 27850 | 99 |
| 472 | 20230718 | 110500 | 1000620550 | 27900 | 27900 | 27900 | 27850 | 160 |
| 473 | 20230718 | 110400 | 996161650 | 27850 | 27850 | 27850 | 27850 | 124 |
| 474 | 20230718 | 110300 | 992708250 | 27900 | 27900 | 27900 | 27900 | 63 |
| 475 | 20230718 | 110200 | 990950550 | 27900 | 27850 | 27900 | 27850 | 246 |
| 476 | 20230718 | 110100 | 984094650 | 27850 | 27800 | 27900 | 27800 | 193 |
| 477 | 20230718 | 110000 | 978721250 | 27850 | 27850 | 27850 | 27800 | 76 |
| 478 | 20230718 | 105900 | 976604750 | 27850 | 27850 | 27850 | 27800 | 250 |
| 479 | 20230718 | 105800 | 969646400 | 27850 | 27900 | 27900 | 27850 | 169 |
| 480 | 20230718 | 105700 | 964935200 | 27900 | 27900 | 27950 | 27900 | 78 |
| 481 | 20230718 | 105600 | 962758050 | 27900 | 27900 | 27900 | 27900 | 102 |
| 482 | 20230718 | 105500 | 959912250 | 27900 | 27850 | 27900 | 27850 | 156 |
| 483 | 20230718 | 105400 | 955563450 | 27900 | 27900 | 27900 | 27900 | 24 |
| 484 | 20230718 | 105300 | 954893850 | 27950 | 27900 | 27950 | 27750 | 1465 |
| 485 | 20230718 | 105200 | 914179750 | 27900 | 27950 | 27950 | 27900 | 115 |
| 486 | 20230718 | 105100 | 910969600 | 27950 | 27950 | 27950 | 27900 | 89 |
| 487 | 20230718 | 105000 | 908482150 | 27900 | 27900 | 27950 | 27900 | 176 |
| 488 | 20230718 | 104900 | 903569500 | 27950 | 27950 | 27950 | 27950 | 21 |
| 489 | 20230718 | 104800 | 902982550 | 27900 | 27900 | 27950 | 27900 | 131 |
| 490 | 20230718 | 104700 | 899326550 | 27900 | 27900 | 27950 | 27900 | 155 |
| 491 | 20230718 | 104600 | 894999850 | 27900 | 27900 | 27950 | 27900 | 117 |
| 492 | 20230718 | 104500 | 891735300 | 27950 | 27900 | 27950 | 27800 | 235 |
| 493 | 20230718 | 104400 | 885185200 | 27900 | 27900 | 27900 | 27850 | 189 |
| 494 | 20230718 | 104300 | 879919350 | 27850 | 27900 | 27900 | 27850 | 8 |
| 495 | 20230718 | 104200 | 879696250 | 27900 | 27900 | 27950 | 27900 | 113 |
| 496 | 20230718 | 104100 | 876542200 | 27900 | 27950 | 27950 | 27900 | 296 |
| 497 | 20230718 | 104000 | 868269150 | 27950 | 27950 | 28000 | 27950 | 74 |
| 498 | 20230718 | 103900 | 866199600 | 27950 | 28000 | 28000 | 27950 | 136 |
| 499 | 20230718 | 103800 | 862395450 | 28000 | 27950 | 28000 | 27950 | 42 |
| 500 | 20230718 | 103700 | 861221100 | 28000 | 27950 | 28000 | 27950 | 571 |
| 501 | 20230718 | 103600 | 845237400 | 28000 | 27900 | 28000 | 27900 | 340 |
| 502 | 20230718 | 103500 | 835733700 | 27950 | 27900 | 27950 | 27900 | 142 |
| 503 | 20230718 | 103400 | 831769400 | 27900 | 27900 | 27900 | 27900 | 21 |
| 504 | 20230718 | 103300 | 831183500 | 27950 | 27900 | 27950 | 27900 | 550 |
| 505 | 20230718 | 103200 | 815836250 | 27950 | 27900 | 27950 | 27900 | 49 |
| 506 | 20230718 | 103100 | 814466850 | 27900 | 27900 | 27900 | 27900 | 67 |
| 507 | 20230718 | 103000 | 812597550 | 28000 | 28000 | 28000 | 27950 | 151 |
| 508 | 20230718 | 102900 | 808375000 | 28000 | 27950 | 28000 | 27950 | 29 |
| 509 | 20230718 | 102800 | 807563700 | 27950 | 27950 | 28000 | 27950 | 109 |
| 510 | 20230718 | 102700 | 804516050 | 27950 | 27950 | 28000 | 27950 | 275 |
| 511 | 20230718 | 102600 | 796827750 | 27950 | 27950 | 28000 | 27950 | 100 |
| 512 | 20230718 | 102500 | 794031850 | 28000 | 27950 | 28000 | 27950 | 151 |
| 513 | 20230718 | 102400 | 789810000 | 27950 | 28000 | 28000 | 27950 | 89 |
| 514 | 20230718 | 102300 | 787321500 | 28000 | 28000 | 28050 | 27950 | 265 |
| 515 | 20230718 | 102200 | 779902200 | 28000 | 28000 | 28050 | 28000 | 705 |
| 516 | 20230718 | 102100 | 760161300 | 28000 | 28050 | 28050 | 28000 | 169 |
| 517 | 20230718 | 102000 | 755423300 | 28050 | 28050 | 28050 | 28000 | 151 |
| 518 | 20230718 | 101900 | 751189550 | 28050 | 28050 | 28050 | 28050 | 370 |
| 519 | 20230718 | 101800 | 740811050 | 28050 | 28000 | 28050 | 28000 | 173 |
| 520 | 20230718 | 101700 | 735964950 | 28000 | 28100 | 28150 | 28000 | 677 |
| 521 | 20230718 | 101600 | 716947900 | 28150 | 28150 | 28150 | 28150 | 108 |
| 522 | 20230718 | 101500 | 713907700 | 28150 | 28150 | 28150 | 28150 | 331 |
| 523 | 20230718 | 101400 | 704590050 | 28200 | 28150 | 28200 | 28150 | 1097 |
| 524 | 20230718 | 101300 | 673709450 | 28100 | 28150 | 28150 | 28100 | 76 |
| 525 | 20230718 | 101200 | 671573350 | 28150 | 28100 | 28150 | 28100 | 256 |
| 526 | 20230718 | 101100 | 664367850 | 28100 | 28100 | 28100 | 28100 | 181 |
| 527 | 20230718 | 101000 | 659281750 | 28150 | 28150 | 28150 | 28100 | 107 |
| 528 | 20230718 | 100900 | 656270700 | 28100 | 28100 | 28100 | 28050 | 157 |
| 529 | 20230718 | 100800 | 651861800 | 28100 | 28100 | 28100 | 28100 | 333 |
| 530 | 20230718 | 100700 | 642504500 | 28100 | 28100 | 28100 | 28100 | 27 |
| 531 | 20230718 | 100600 | 641745800 | 28050 | 28100 | 28100 | 28050 | 87 |
| 532 | 20230718 | 100500 | 639304650 | 28100 | 28050 | 28100 | 28000 | 185 |
| 533 | 20230718 | 100400 | 634114400 | 28050 | 28100 | 28100 | 28050 | 90 |
| 534 | 20230718 | 100300 | 631587400 | 28100 | 28100 | 28100 | 28050 | 42 |
| 535 | 20230718 | 100200 | 630409050 | 28100 | 28100 | 28100 | 28050 | 164 |
| 536 | 20230718 | 100100 | 625808300 | 28100 | 28050 | 28100 | 28050 | 55 |
| 537 | 20230718 | 100000 | 624264650 | 27900 | 28100 | 28100 | 27900 | 520 |
| 538 | 20230718 | 095900 | 609717900 | 28050 | 28050 | 28100 | 28050 | 95 |
| 539 | 20230718 | 095800 | 607052650 | 28050 | 27900 | 28050 | 27900 | 273 |
| 540 | 20230718 | 095700 | 599423900 | 27950 | 27950 | 27950 | 27950 | 46 |
| 541 | 20230718 | 095600 | 598138200 | 27900 | 28000 | 28050 | 27900 | 565 |
| 542 | 20230718 | 095500 | 582341850 | 28000 | 28050 | 28050 | 28000 | 119 |
| 543 | 20230718 | 095400 | 579007300 | 28000 | 28050 | 28050 | 28000 | 394 |
| 544 | 20230718 | 095300 | 567964800 | 28050 | 28100 | 28100 | 28050 | 243 |
| 545 | 20230718 | 095200 | 561147400 | 28100 | 28150 | 28150 | 28100 | 230 |
| 546 | 20230718 | 095100 | 554679400 | 28150 | 28150 | 28150 | 28100 | 882 |
| 547 | 20230718 | 095000 | 529854150 | 28150 | 28100 | 28150 | 28050 | 313 |
| 548 | 20230718 | 094900 | 521058250 | 28050 | 28000 | 28050 | 28000 | 735 |
| 549 | 20230718 | 094800 | 500451200 | 28050 | 27850 | 28050 | 27850 | 2827 |
| 550 | 20230718 | 094700 | 421546200 | 27850 | 27850 | 27850 | 27850 | 561 |
| 551 | 20230718 | 094600 | 405922350 | 27900 | 27900 | 27900 | 27850 | 117 |
| 552 | 20230718 | 094500 | 402659800 | 27900 | 28000 | 28000 | 27850 | 1767 |
| 553 | 20230718 | 094400 | 353327550 | 28000 | 27950 | 28050 | 27950 | 857 |
| 554 | 20230718 | 094300 | 329357700 | 27950 | 27950 | 27950 | 27950 | 103 |
| 555 | 20230718 | 094200 | 326478850 | 27900 | 27950 | 27950 | 27900 | 508 |
| 556 | 20230718 | 094100 | 312286200 | 27950 | 27950 | 27950 | 27900 | 153 |
| 557 | 20230718 | 094000 | 308011250 | 27950 | 27900 | 27950 | 27900 | 118 |
| 558 | 20230718 | 093900 | 304718350 | 27900 | 27900 | 27900 | 27900 | 125 |
| 559 | 20230718 | 093800 | 301230850 | 27900 | 27900 | 27950 | 27900 | 150 |
| 560 | 20230718 | 093700 | 297043150 | 27900 | 27950 | 27950 | 27900 | 257 |
| 561 | 20230718 | 093600 | 289861950 | 27900 | 27900 | 27950 | 27900 | 169 |
| 562 | 20230718 | 093500 | 285143500 | 27900 | 27850 | 27900 | 27850 | 326 |
| 563 | 20230718 | 093400 | 276057750 | 27850 | 27850 | 27850 | 27850 | 60 |
| 564 | 20230718 | 093300 | 274386750 | 27850 | 27900 | 27900 | 27850 | 139 |
| 565 | 20230718 | 093200 | 270512900 | 27900 | 27850 | 27900 | 27850 | 152 |
| 566 | 20230718 | 093100 | 266273600 | 27800 | 27750 | 27850 | 27700 | 343 |
| 567 | 20230718 | 093000 | 256736550 | 27750 | 27750 | 27750 | 27700 | 65 |
| 568 | 20230718 | 092900 | 254932850 | 27700 | 27750 | 27750 | 27700 | 576 |
| 569 | 20230718 | 092800 | 238965300 | 27750 | 27800 | 27800 | 27750 | 198 |
| 570 | 20230718 | 092700 | 233469500 | 27800 | 27900 | 27900 | 27800 | 224 |
| 571 | 20230718 | 092600 | 227236300 | 27900 | 27850 | 27900 | 27850 | 197 |
| 572 | 20230718 | 092500 | 221746750 | 27850 | 27850 | 27850 | 27800 | 411 |
| 573 | 20230718 | 092400 | 210300450 | 27800 | 27650 | 27800 | 27650 | 611 |
| 574 | 20230718 | 092300 | 193360700 | 27650 | 27750 | 27750 | 27650 | 182 |
| 575 | 20230718 | 092200 | 188318050 | 27700 | 27700 | 27750 | 27700 | 273 |
| 576 | 20230718 | 092100 | 180755450 | 27750 | 27700 | 27750 | 27700 | 122 |
| 577 | 20230718 | 092000 | 177375400 | 27700 | 27750 | 27800 | 27700 | 455 |
| 578 | 20230718 | 091900 | 164765000 | 27700 | 27750 | 27750 | 27700 | 246 |
| 579 | 20230718 | 091800 | 157938750 | 27750 | 27700 | 27750 | 27700 | 701 |
| 580 | 20230718 | 091700 | 138486150 | 27700 | 27800 | 27800 | 27700 | 1590 |
| 581 | 20230718 | 091600 | 94368700 | 27850 | 27850 | 27850 | 27850 | 61 |
| 582 | 20230718 | 091500 | 92669850 | 27850 | 27900 | 27900 | 27850 | 148 |
| 583 | 20230718 | 091400 | 88548000 | 27900 | 27900 | 27900 | 27800 | 88 |
| 584 | 20230718 | 091300 | 86095800 | 27800 | 27850 | 27850 | 27800 | 516 |
| 585 | 20230718 | 091200 | 71743900 | 27800 | 27850 | 27850 | 27800 | 191 |
| 586 | 20230718 | 091100 | 66430550 | 27800 | 27850 | 27850 | 27800 | 200 |
| 587 | 20230718 | 091000 | 60864650 | 27850 | 27850 | 27900 | 27850 | 240 |
| 588 | 20230718 | 090900 | 54179500 | 27850 | 27950 | 27950 | 27850 | 190 |
| 589 | 20230718 | 090800 | 48886600 | 27950 | 28000 | 28000 | 27950 | 458 |
| 590 | 20230718 | 090700 | 36073350 | 28050 | 28050 | 28050 | 28050 | 40 |
| 591 | 20230718 | 090600 | 34951350 | 28000 | 28000 | 28000 | 28000 | 5 |
| 592 | 20230718 | 090500 | 34811350 | 28050 | 28050 | 28050 | 28050 | 85 |
| 593 | 20230718 | 090400 | 32427100 | 28050 | 28000 | 28050 | 28000 | 106 |
| 594 | 20230718 | 090300 | 29458850 | 28050 | 28050 | 28050 | 28050 | 203 |
| 595 | 20230718 | 090200 | 23764700 | 28050 | 28050 | 28050 | 27950 | 236 |
| 596 | 20230718 | 090100 | 17150700 | 28050 | 28050 | 28050 | 28050 | 350 |
| 597 | 20230718 | 090000 | 7333200 | 28050 | 28100 | 28100 | 28050 | 259 |