32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 185100 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 43315 |
| 3 | 20230718 | 185000 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20230718 | 184900 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20230718 | 184800 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20230718 | 184700 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20230718 | 184600 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20230718 | 184500 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20230718 | 184400 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20230718 | 184300 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20230718 | 184200 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20230718 | 184100 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20230718 | 184000 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20230718 | 183900 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20230718 | 183800 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20230718 | 183700 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20230718 | 183600 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20230718 | 183500 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20230718 | 183400 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20230718 | 183300 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20230718 | 183200 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20230718 | 183100 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20230718 | 183000 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20230718 | 182900 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20230718 | 182800 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20230718 | 182700 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20230718 | 182600 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20230718 | 182500 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20230718 | 182400 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20230718 | 182300 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20230718 | 182200 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20230718 | 182100 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 43315 |
| 33 | 20230718 | 182000 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20230718 | 181900 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20230718 | 181800 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20230718 | 181700 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20230718 | 181600 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20230718 | 181500 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20230718 | 181400 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20230718 | 181300 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20230718 | 181200 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20230718 | 181100 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20230718 | 181000 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20230718 | 180900 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20230718 | 180800 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20230718 | 180700 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20230718 | 180600 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20230718 | 180500 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20230718 | 180400 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20230718 | 180300 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20230718 | 180200 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20230718 | 180100 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20230718 | 180000 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20230718 | 175900 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20230718 | 175800 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20230718 | 175700 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20230718 | 175600 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20230718 | 175500 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20230718 | 175400 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20230718 | 175300 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20230718 | 175200 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20230718 | 175100 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 43315 |
| 63 | 20230718 | 175000 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20230718 | 174900 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20230718 | 174800 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20230718 | 174700 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20230718 | 174600 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20230718 | 174500 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20230718 | 174400 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20230718 | 174300 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20230718 | 174200 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20230718 | 174100 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20230718 | 174000 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20230718 | 173900 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20230718 | 173800 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20230718 | 173700 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20230718 | 173600 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20230718 | 173500 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20230718 | 173400 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20230718 | 173300 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20230718 | 173200 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20230718 | 173100 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20230718 | 173000 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20230718 | 172900 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20230718 | 172800 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20230718 | 172700 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20230718 | 172600 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20230718 | 172500 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20230718 | 172400 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20230718 | 172300 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20230718 | 172200 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20230718 | 172100 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 43315 |
| 93 | 20230718 | 172000 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20230718 | 171900 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20230718 | 171800 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20230718 | 171700 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20230718 | 171600 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20230718 | 171500 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20230718 | 171400 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20230718 | 171300 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20230718 | 171200 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20230718 | 171100 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20230718 | 171000 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20230718 | 170900 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20230718 | 170800 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20230718 | 170700 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20230718 | 170600 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20230718 | 170500 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20230718 | 170400 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20230718 | 170300 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20230718 | 170200 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20230718 | 170100 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20230718 | 170000 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20230718 | 165900 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20230718 | 165800 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20230718 | 165700 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20230718 | 165600 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20230718 | 165500 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20230718 | 165400 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20230718 | 165300 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20230718 | 165200 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20230718 | 165100 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 43315 |
| 123 | 20230718 | 165000 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20230718 | 164900 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20230718 | 164800 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20230718 | 164700 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20230718 | 164600 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20230718 | 164500 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20230718 | 164400 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20230718 | 164300 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20230718 | 164200 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20230718 | 164100 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20230718 | 164000 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20230718 | 163900 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20230718 | 163800 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20230718 | 163700 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20230718 | 163600 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20230718 | 163500 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20230718 | 163400 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20230718 | 163300 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20230718 | 163200 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20230718 | 163100 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20230718 | 163000 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20230718 | 162900 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20230718 | 162800 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20230718 | 162700 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20230718 | 162600 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20230718 | 162500 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20230718 | 162400 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20230718 | 162300 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20230718 | 162200 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20230718 | 162100 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 43315 |
| 153 | 20230718 | 162000 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20230718 | 161900 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20230718 | 161800 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20230718 | 161700 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20230718 | 161600 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20230718 | 161500 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20230718 | 161400 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20230718 | 161300 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20230718 | 161200 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20230718 | 161100 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20230718 | 161000 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20230718 | 160900 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20230718 | 160800 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20230718 | 160700 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20230718 | 160600 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20230718 | 160500 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20230718 | 160400 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20230718 | 160300 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20230718 | 160200 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20230718 | 160100 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20230718 | 160000 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20230718 | 155900 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20230718 | 155800 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20230718 | 155700 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20230718 | 155600 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20230718 | 155500 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20230718 | 155400 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20230718 | 155300 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20230718 | 155200 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20230718 | 155100 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 43315 |
| 183 | 20230718 | 155000 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20230718 | 154900 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20230718 | 154800 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20230718 | 154700 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20230718 | 154600 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20230718 | 154500 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20230718 | 154400 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20230718 | 154300 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20230718 | 154200 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20230718 | 154100 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20230718 | 154000 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20230718 | 153900 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20230718 | 153800 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20230718 | 153700 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20230718 | 153600 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20230718 | 153500 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20230718 | 153400 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20230718 | 153300 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20230718 | 153200 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20230718 | 153100 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20230718 | 153000 | 77705141700 | 44000 | 44000 | 44000 | 44000 | 43315 |
| 204 | 20230718 | 152900 | 75799281700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20230718 | 152800 | 75799281700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20230718 | 152700 | 75799281700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20230718 | 152600 | 75799281700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20230718 | 152500 | 75799281700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20230718 | 152400 | 75799281700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20230718 | 152300 | 75799281700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20230718 | 152200 | 75799281700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20230718 | 152100 | 75799281700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 213 | 20230718 | 152000 | 75799281700 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20230718 | 151900 | 75799281700 | 44050 | 44000 | 44100 | 44000 | 10295 |
| 215 | 20230718 | 151800 | 75345897150 | 44050 | 44050 | 44050 | 44000 | 1449 |
| 216 | 20230718 | 151700 | 75282110150 | 44050 | 44050 | 44050 | 44000 | 3388 |
| 217 | 20230718 | 151600 | 75132980850 | 44050 | 44050 | 44050 | 44000 | 1609 |
| 218 | 20230718 | 151500 | 75062147150 | 44050 | 44100 | 44100 | 44000 | 8336 |
| 219 | 20230718 | 151400 | 74694927450 | 44100 | 44100 | 44100 | 44050 | 6093 |
| 220 | 20230718 | 151300 | 74426496900 | 44050 | 44100 | 44100 | 44050 | 2009 |
| 221 | 20230718 | 151200 | 74337959450 | 44100 | 44050 | 44100 | 44050 | 1398 |
| 222 | 20230718 | 151100 | 74276318700 | 44050 | 44050 | 44100 | 44050 | 1344 |
| 223 | 20230718 | 151000 | 74217094400 | 44100 | 44050 | 44100 | 44050 | 434 |
| 224 | 20230718 | 150900 | 74197962800 | 44100 | 44100 | 44100 | 44050 | 750 |
| 225 | 20230718 | 150800 | 74164903900 | 44100 | 44100 | 44100 | 44050 | 1433 |
| 226 | 20230718 | 150700 | 74101715700 | 44100 | 44050 | 44100 | 44050 | 5064 |
| 227 | 20230718 | 150600 | 73878450750 | 44100 | 44100 | 44100 | 44050 | 2110 |
| 228 | 20230718 | 150500 | 73785421650 | 44050 | 44100 | 44100 | 44050 | 1410 |
| 229 | 20230718 | 150400 | 73723248600 | 44100 | 44100 | 44100 | 44050 | 1850 |
| 230 | 20230718 | 150300 | 73641681350 | 44100 | 44100 | 44100 | 44050 | 3001 |
| 231 | 20230718 | 150200 | 73509346850 | 44100 | 44100 | 44100 | 44050 | 1981 |
| 232 | 20230718 | 150100 | 73422013300 | 44100 | 44050 | 44100 | 44050 | 1223 |
| 233 | 20230718 | 150000 | 73368090000 | 44050 | 44100 | 44100 | 44050 | 1337 |
| 234 | 20230718 | 145900 | 73309147150 | 44100 | 44100 | 44100 | 44050 | 2181 |
| 235 | 20230718 | 145800 | 73213027050 | 44050 | 44100 | 44100 | 44050 | 1374 |
| 236 | 20230718 | 145700 | 73152448900 | 44100 | 44050 | 44100 | 44050 | 795 |
| 237 | 20230718 | 145600 | 73117394600 | 44050 | 44100 | 44100 | 44050 | 1158 |
| 238 | 20230718 | 145500 | 73066339000 | 44100 | 44100 | 44100 | 44050 | 572 |
| 239 | 20230718 | 145400 | 73041136200 | 44100 | 44100 | 44100 | 44050 | 1136 |
| 240 | 20230718 | 145300 | 72991057500 | 44100 | 44100 | 44100 | 44000 | 16827 |
| 241 | 20230718 | 145200 | 72249475050 | 44100 | 44100 | 44100 | 44050 | 1206 |
| 242 | 20230718 | 145100 | 72196320900 | 44100 | 44100 | 44100 | 44050 | 719 |
| 243 | 20230718 | 145000 | 72164624150 | 44100 | 44100 | 44100 | 44050 | 1064 |
| 244 | 20230718 | 144900 | 72117715450 | 44100 | 44050 | 44100 | 44050 | 1027 |
| 245 | 20230718 | 144800 | 72072453450 | 44100 | 44050 | 44100 | 44050 | 753 |
| 246 | 20230718 | 144700 | 72039273250 | 44050 | 44050 | 44100 | 44050 | 786 |
| 247 | 20230718 | 144600 | 72004620100 | 44100 | 44100 | 44100 | 44050 | 666 |
| 248 | 20230718 | 144500 | 71975263700 | 44050 | 44150 | 44150 | 44050 | 5587 |
| 249 | 20230718 | 144400 | 71728880850 | 44150 | 44250 | 44250 | 44150 | 4246 |
| 250 | 20230718 | 144300 | 71541326500 | 44200 | 44300 | 44300 | 44200 | 4669 |
| 251 | 20230718 | 144200 | 71334753300 | 44250 | 44350 | 44350 | 44250 | 5788 |
| 252 | 20230718 | 144100 | 71078356450 | 44350 | 44300 | 44400 | 44300 | 6397 |
| 253 | 20230718 | 144000 | 70794674350 | 44350 | 44300 | 44350 | 44300 | 1329 |
| 254 | 20230718 | 143900 | 70735754100 | 44300 | 44300 | 44350 | 44300 | 1167 |
| 255 | 20230718 | 143800 | 70684020600 | 44300 | 44350 | 44350 | 44300 | 2422 |
| 256 | 20230718 | 143700 | 70576660650 | 44300 | 44300 | 44350 | 44300 | 2373 |
| 257 | 20230718 | 143600 | 70471469450 | 44350 | 44350 | 44350 | 44300 | 2077 |
| 258 | 20230718 | 143500 | 70379424450 | 44350 | 44350 | 44350 | 44300 | 2042 |
| 259 | 20230718 | 143400 | 70288878500 | 44300 | 44300 | 44350 | 44300 | 1049 |
| 260 | 20230718 | 143300 | 70242372750 | 44350 | 44250 | 44350 | 44250 | 3767 |
| 261 | 20230718 | 143200 | 70075465950 | 44300 | 44250 | 44300 | 44250 | 7545 |
| 262 | 20230718 | 143100 | 69741486650 | 44250 | 44200 | 44250 | 44200 | 3072 |
| 263 | 20230718 | 143000 | 69605577400 | 44250 | 44150 | 44250 | 44150 | 5503 |
| 264 | 20230718 | 142900 | 69362266300 | 44200 | 44200 | 44200 | 44150 | 827 |
| 265 | 20230718 | 142800 | 69325738800 | 44200 | 44150 | 44200 | 44100 | 4763 |
| 266 | 20230718 | 142700 | 69115458500 | 44150 | 44050 | 44150 | 44050 | 14377 |
| 267 | 20230718 | 142600 | 68481412950 | 44050 | 44100 | 44100 | 44050 | 334 |
| 268 | 20230718 | 142500 | 68466686450 | 44100 | 44100 | 44100 | 44050 | 1877 |
| 269 | 20230718 | 142400 | 68383933700 | 44050 | 44100 | 44100 | 44050 | 1593 |
| 270 | 20230718 | 142300 | 68313739000 | 44100 | 44100 | 44100 | 44050 | 1394 |
| 271 | 20230718 | 142200 | 68252297500 | 44100 | 44100 | 44100 | 44050 | 434 |
| 272 | 20230718 | 142100 | 68233164950 | 44100 | 44100 | 44100 | 44050 | 1077 |
| 273 | 20230718 | 142000 | 68185686550 | 44050 | 44100 | 44100 | 44050 | 1994 |
| 274 | 20230718 | 141900 | 68097814100 | 44050 | 44100 | 44100 | 44050 | 2840 |
| 275 | 20230718 | 141800 | 67972689200 | 44100 | 44100 | 44100 | 44050 | 1278 |
| 276 | 20230718 | 141700 | 67916369050 | 44100 | 44050 | 44100 | 44050 | 1075 |
| 277 | 20230718 | 141600 | 67868981600 | 44100 | 44100 | 44100 | 44050 | 534 |
| 278 | 20230718 | 141500 | 67845441300 | 44050 | 44050 | 44100 | 44050 | 898 |
| 279 | 20230718 | 141400 | 67805849900 | 44100 | 44050 | 44100 | 44050 | 744 |
| 280 | 20230718 | 141300 | 67773054350 | 44100 | 44050 | 44100 | 44050 | 581 |
| 281 | 20230718 | 141200 | 67747437400 | 44050 | 44050 | 44100 | 44050 | 434 |
| 282 | 20230718 | 141100 | 67728306200 | 44100 | 44050 | 44100 | 44050 | 336 |
| 283 | 20230718 | 141000 | 67713495850 | 44100 | 44100 | 44100 | 44050 | 635 |
| 284 | 20230718 | 140900 | 67685502400 | 44050 | 44100 | 44100 | 44050 | 465 |
| 285 | 20230718 | 140800 | 67665001000 | 44050 | 44100 | 44100 | 44050 | 1449 |
| 286 | 20230718 | 140700 | 67601155850 | 44050 | 44050 | 44100 | 44050 | 605 |
| 287 | 20230718 | 140600 | 67574493100 | 44100 | 44100 | 44100 | 44050 | 1031 |
| 288 | 20230718 | 140500 | 67529040600 | 44100 | 44100 | 44100 | 44050 | 987 |
| 289 | 20230718 | 140400 | 67485521400 | 44100 | 44100 | 44100 | 44050 | 1001 |
| 290 | 20230718 | 140300 | 67441382300 | 44100 | 44100 | 44100 | 44050 | 511 |
| 291 | 20230718 | 140200 | 67418852350 | 44100 | 44050 | 44100 | 44050 | 1354 |
| 292 | 20230718 | 140100 | 67359160450 | 44050 | 44100 | 44100 | 44050 | 435 |
| 293 | 20230718 | 140000 | 67339979550 | 44100 | 44100 | 44100 | 44050 | 1574 |
| 294 | 20230718 | 135900 | 67270580600 | 44100 | 44100 | 44100 | 44050 | 3600 |
| 295 | 20230718 | 135800 | 67111857800 | 44100 | 44050 | 44100 | 44050 | 581 |
| 296 | 20230718 | 135700 | 67086239350 | 44100 | 44050 | 44100 | 44050 | 753 |
| 297 | 20230718 | 135600 | 67053051300 | 44100 | 44100 | 44100 | 44050 | 367 |
| 298 | 20230718 | 135500 | 67036871000 | 44050 | 44100 | 44100 | 44050 | 1384 |
| 299 | 20230718 | 135400 | 66975885650 | 44100 | 44050 | 44100 | 44050 | 442 |
| 300 | 20230718 | 135300 | 66956397850 | 44100 | 44100 | 44100 | 44050 | 1730 |
| 301 | 20230718 | 135200 | 66880145000 | 44100 | 44050 | 44100 | 44050 | 505 |
| 302 | 20230718 | 135100 | 66857875800 | 44100 | 44100 | 44100 | 44050 | 916 |
| 303 | 20230718 | 135000 | 66817498250 | 44100 | 44100 | 44100 | 44050 | 618 |
| 304 | 20230718 | 134900 | 66790253000 | 44050 | 44100 | 44100 | 44050 | 1085 |
| 305 | 20230718 | 134800 | 66742438000 | 44100 | 44100 | 44100 | 44050 | 960 |
| 306 | 20230718 | 134700 | 66700124650 | 44100 | 44100 | 44100 | 44050 | 828 |
| 307 | 20230718 | 134600 | 66663638900 | 44100 | 44100 | 44100 | 44050 | 672 |
| 308 | 20230718 | 134500 | 66634012050 | 44100 | 44050 | 44100 | 44050 | 1400 |
| 309 | 20230718 | 134400 | 66572320150 | 44100 | 44100 | 44100 | 44050 | 1040 |
| 310 | 20230718 | 134300 | 66526494050 | 44100 | 44050 | 44100 | 44050 | 476 |
| 311 | 20230718 | 134200 | 66505506150 | 44100 | 44050 | 44100 | 44050 | 747 |
| 312 | 20230718 | 134100 | 66472590600 | 44100 | 44050 | 44100 | 44050 | 661 |
| 313 | 20230718 | 134000 | 66443451700 | 44100 | 44050 | 44100 | 44050 | 1314 |
| 314 | 20230718 | 133900 | 66385520700 | 44050 | 44100 | 44100 | 44050 | 300 |
| 315 | 20230718 | 133800 | 66372292800 | 44100 | 44100 | 44100 | 44050 | 1073 |
| 316 | 20230718 | 133700 | 66325010250 | 44100 | 44050 | 44100 | 44050 | 1084 |
| 317 | 20230718 | 133600 | 66277252450 | 44100 | 44100 | 44100 | 44050 | 933 |
| 318 | 20230718 | 133500 | 66236134800 | 44100 | 44100 | 44100 | 44050 | 1474 |
| 319 | 20230718 | 133400 | 66171184950 | 44100 | 44100 | 44100 | 44050 | 2856 |
| 320 | 20230718 | 133300 | 66045294150 | 44050 | 44050 | 44100 | 44050 | 637 |
| 321 | 20230718 | 133200 | 66017213800 | 44100 | 44100 | 44100 | 44050 | 359 |
| 322 | 20230718 | 133100 | 66001389350 | 44100 | 44050 | 44100 | 44050 | 994 |
| 323 | 20230718 | 133000 | 65957581350 | 44050 | 44100 | 44100 | 44050 | 719 |
| 324 | 20230718 | 132900 | 65925877800 | 44100 | 44100 | 44100 | 44050 | 687 |
| 325 | 20230718 | 132800 | 65895586400 | 44100 | 44100 | 44100 | 44050 | 360 |
| 326 | 20230718 | 132700 | 65879714000 | 44100 | 44050 | 44100 | 44050 | 405 |
| 327 | 20230718 | 132600 | 65861857500 | 44050 | 44100 | 44100 | 44050 | 551 |
| 328 | 20230718 | 132500 | 65837567250 | 44100 | 44100 | 44100 | 44050 | 649 |
| 329 | 20230718 | 132400 | 65808951850 | 44100 | 44050 | 44100 | 44050 | 543 |
| 330 | 20230718 | 132300 | 65785016200 | 44100 | 44100 | 44100 | 44050 | 334 |
| 331 | 20230718 | 132200 | 65770289950 | 44100 | 44050 | 44100 | 44000 | 591 |
| 332 | 20230718 | 132100 | 65744248650 | 44050 | 44050 | 44050 | 44000 | 2836 |
| 333 | 20230718 | 132000 | 65619352500 | 44050 | 44050 | 44050 | 44000 | 534 |
| 334 | 20230718 | 131900 | 65595835400 | 44050 | 44050 | 44050 | 44000 | 315 |
| 335 | 20230718 | 131800 | 65581960500 | 44050 | 44000 | 44050 | 44000 | 622 |
| 336 | 20230718 | 131700 | 65554579050 | 44000 | 44050 | 44050 | 44000 | 2038 |
| 337 | 20230718 | 131600 | 65464878250 | 44050 | 44050 | 44050 | 44000 | 1402 |
| 338 | 20230718 | 131500 | 65403126300 | 44050 | 44050 | 44050 | 44000 | 814 |
| 339 | 20230718 | 131400 | 65367289700 | 44050 | 44050 | 44050 | 44000 | 675 |
| 340 | 20230718 | 131300 | 65337557150 | 44050 | 44000 | 44050 | 44000 | 352 |
| 341 | 20230718 | 131200 | 65322054800 | 44050 | 44100 | 44100 | 44000 | 1003 |
| 342 | 20230718 | 131100 | 65277892050 | 44100 | 44100 | 44100 | 44050 | 490 |
| 343 | 20230718 | 131000 | 65256294400 | 44100 | 44050 | 44100 | 44000 | 1103 |
| 344 | 20230718 | 130900 | 65207710950 | 44050 | 44000 | 44050 | 44000 | 2304 |
| 345 | 20230718 | 130800 | 65106247150 | 44050 | 44050 | 44050 | 44000 | 2491 |
| 346 | 20230718 | 130700 | 64996584400 | 44000 | 44050 | 44100 | 44000 | 3445 |
| 347 | 20230718 | 130600 | 64844834200 | 44050 | 44100 | 44100 | 44050 | 1418 |
| 348 | 20230718 | 130500 | 64782354550 | 44050 | 44100 | 44100 | 44050 | 436 |
| 349 | 20230718 | 130400 | 64763140600 | 44100 | 44100 | 44100 | 44050 | 887 |
| 350 | 20230718 | 130300 | 64724049650 | 44100 | 44100 | 44100 | 44050 | 573 |
| 351 | 20230718 | 130200 | 64698794800 | 44100 | 44100 | 44100 | 44050 | 534 |
| 352 | 20230718 | 130100 | 64675246450 | 44100 | 44100 | 44100 | 44050 | 600 |
| 353 | 20230718 | 130000 | 64648790950 | 44100 | 44100 | 44100 | 44050 | 287 |
| 354 | 20230718 | 125900 | 64636138100 | 44100 | 44100 | 44100 | 44050 | 4055 |
| 355 | 20230718 | 125800 | 64457478100 | 44100 | 44100 | 44100 | 44050 | 953 |
| 356 | 20230718 | 125700 | 64415455450 | 44100 | 44100 | 44100 | 44050 | 1049 |
| 357 | 20230718 | 125600 | 64369216050 | 44100 | 44100 | 44100 | 44050 | 320 |
| 358 | 20230718 | 125500 | 64355105750 | 44100 | 44100 | 44100 | 44050 | 427 |
| 359 | 20230718 | 125400 | 64336278050 | 44100 | 44100 | 44100 | 44050 | 561 |
| 360 | 20230718 | 125300 | 64311541800 | 44100 | 44100 | 44100 | 44050 | 569 |
| 361 | 20230718 | 125200 | 64286458900 | 44100 | 44100 | 44100 | 44050 | 813 |
| 362 | 20230718 | 125100 | 64250615850 | 44100 | 44100 | 44150 | 44050 | 643 |
| 363 | 20230718 | 125000 | 64222252200 | 44150 | 44150 | 44150 | 44100 | 836 |
| 364 | 20230718 | 124900 | 64185378700 | 44150 | 44150 | 44150 | 44100 | 507 |
| 365 | 20230718 | 124800 | 64163005250 | 44150 | 44150 | 44150 | 44100 | 1041 |
| 366 | 20230718 | 124700 | 64117082700 | 44100 | 44150 | 44150 | 44100 | 948 |
| 367 | 20230718 | 124600 | 64075256850 | 44150 | 44100 | 44150 | 44100 | 615 |
| 368 | 20230718 | 124500 | 64048115750 | 44150 | 44100 | 44150 | 44050 | 3394 |
| 369 | 20230718 | 124400 | 63898426250 | 44100 | 44100 | 44100 | 44050 | 1038 |
| 370 | 20230718 | 124300 | 63852654950 | 44100 | 44100 | 44100 | 44050 | 204 |
| 371 | 20230718 | 124200 | 63843659550 | 44050 | 44100 | 44100 | 44050 | 852 |
| 372 | 20230718 | 124100 | 63806114250 | 44100 | 44100 | 44100 | 44050 | 2117 |
| 373 | 20230718 | 124000 | 63712790800 | 44150 | 44150 | 44150 | 44100 | 3348 |
| 374 | 20230718 | 123900 | 63565121500 | 44150 | 44150 | 44150 | 44100 | 299 |
| 375 | 20230718 | 123800 | 63551921200 | 44150 | 44150 | 44150 | 44100 | 794 |
| 376 | 20230718 | 123700 | 63516867800 | 44150 | 44050 | 44150 | 44050 | 546 |
| 377 | 20230718 | 123600 | 63492767650 | 44050 | 44100 | 44100 | 44050 | 1361 |
| 378 | 20230718 | 123500 | 63432748300 | 44100 | 44050 | 44100 | 44050 | 378 |
| 379 | 20230718 | 123400 | 63416079850 | 44100 | 44100 | 44100 | 44050 | 487 |
| 380 | 20230718 | 123300 | 63394604450 | 44100 | 44100 | 44100 | 44050 | 2210 |
| 381 | 20230718 | 123200 | 63297240200 | 44100 | 44150 | 44150 | 44050 | 5807 |
| 382 | 20230718 | 123100 | 63041323750 | 44150 | 44200 | 44200 | 44100 | 4102 |
| 383 | 20230718 | 123000 | 62860237800 | 44200 | 44200 | 44200 | 44150 | 533 |
| 384 | 20230718 | 122900 | 62836691500 | 44200 | 44200 | 44200 | 44150 | 592 |
| 385 | 20230718 | 122800 | 62810535300 | 44200 | 44200 | 44200 | 44150 | 416 |
| 386 | 20230718 | 122700 | 62792150950 | 44200 | 44200 | 44200 | 44150 | 670 |
| 387 | 20230718 | 122600 | 62762538800 | 44200 | 44200 | 44200 | 44150 | 282 |
| 388 | 20230718 | 122500 | 62750075600 | 44200 | 44150 | 44200 | 44150 | 752 |
| 389 | 20230718 | 122400 | 62716851600 | 44150 | 44200 | 44200 | 44150 | 397 |
| 390 | 20230718 | 122300 | 62699307750 | 44200 | 44200 | 44200 | 44150 | 1168 |
| 391 | 20230718 | 122200 | 62647719750 | 44200 | 44200 | 44200 | 44150 | 584 |
| 392 | 20230718 | 122100 | 62621909050 | 44200 | 44200 | 44200 | 44150 | 488 |
| 393 | 20230718 | 122000 | 62600344300 | 44200 | 44200 | 44200 | 44150 | 703 |
| 394 | 20230718 | 121900 | 62569288850 | 44200 | 44200 | 44200 | 44150 | 1684 |
| 395 | 20230718 | 121800 | 62494857350 | 44200 | 44200 | 44200 | 44150 | 792 |
| 396 | 20230718 | 121700 | 62459863950 | 44150 | 44150 | 44200 | 44150 | 658 |
| 397 | 20230718 | 121600 | 62430786650 | 44200 | 44200 | 44200 | 44150 | 452 |
| 398 | 20230718 | 121500 | 62410814700 | 44200 | 44200 | 44200 | 44150 | 944 |
| 399 | 20230718 | 121400 | 62369107000 | 44200 | 44200 | 44200 | 44150 | 1538 |
| 400 | 20230718 | 121300 | 62301133950 | 44150 | 44200 | 44200 | 44150 | 520 |
| 401 | 20230718 | 121200 | 62278155350 | 44200 | 44200 | 44200 | 44150 | 818 |
| 402 | 20230718 | 121100 | 62242029200 | 44200 | 44200 | 44200 | 44150 | 378 |
| 403 | 20230718 | 121000 | 62225322250 | 44200 | 44200 | 44200 | 44150 | 589 |
| 404 | 20230718 | 120900 | 62199289700 | 44200 | 44200 | 44200 | 44150 | 771 |
| 405 | 20230718 | 120800 | 62165231350 | 44150 | 44200 | 44200 | 44150 | 595 |
| 406 | 20230718 | 120700 | 62138933100 | 44200 | 44150 | 44200 | 44150 | 265 |
| 407 | 20230718 | 120600 | 62127221150 | 44200 | 44250 | 44250 | 44150 | 1927 |
| 408 | 20230718 | 120500 | 62042030350 | 44250 | 44300 | 44300 | 44200 | 1438 |
| 409 | 20230718 | 120400 | 61978406000 | 44250 | 44300 | 44300 | 44250 | 393 |
| 410 | 20230718 | 120300 | 61961000000 | 44300 | 44300 | 44300 | 44250 | 770 |
| 411 | 20230718 | 120200 | 61926897950 | 44300 | 44250 | 44300 | 44200 | 2592 |
| 412 | 20230718 | 120100 | 61812197250 | 44250 | 44250 | 44250 | 44200 | 540 |
| 413 | 20230718 | 120000 | 61788305750 | 44250 | 44250 | 44250 | 44200 | 928 |
| 414 | 20230718 | 115900 | 61747247400 | 44250 | 44250 | 44250 | 44200 | 450 |
| 415 | 20230718 | 115800 | 61727336600 | 44250 | 44200 | 44250 | 44150 | 1866 |
| 416 | 20230718 | 115700 | 61644856700 | 44200 | 44150 | 44200 | 44150 | 595 |
| 417 | 20230718 | 115600 | 61618570450 | 44200 | 44200 | 44200 | 44150 | 950 |
| 418 | 20230718 | 115500 | 61576605350 | 44200 | 44150 | 44200 | 44150 | 709 |
| 419 | 20230718 | 115400 | 61545277200 | 44200 | 44200 | 44200 | 44150 | 326 |
| 420 | 20230718 | 115300 | 61530869000 | 44200 | 44200 | 44200 | 44150 | 436 |
| 421 | 20230718 | 115200 | 61511601500 | 44200 | 44150 | 44200 | 44150 | 384 |
| 422 | 20230718 | 115100 | 61494633000 | 44200 | 44200 | 44200 | 44150 | 909 |
| 423 | 20230718 | 115000 | 61454484950 | 44200 | 44200 | 44200 | 44150 | 762 |
| 424 | 20230718 | 114900 | 61420829500 | 44200 | 44150 | 44200 | 44100 | 1563 |
| 425 | 20230718 | 114800 | 61351815100 | 44150 | 44100 | 44150 | 44100 | 553 |
| 426 | 20230718 | 114700 | 61327403650 | 44150 | 44050 | 44150 | 44050 | 906 |
| 427 | 20230718 | 114600 | 61287451000 | 44100 | 44100 | 44100 | 44050 | 768 |
| 428 | 20230718 | 114500 | 61253582500 | 44100 | 44050 | 44100 | 44050 | 817 |
| 429 | 20230718 | 114400 | 61217579100 | 44050 | 44050 | 44050 | 44000 | 379 |
| 430 | 20230718 | 114300 | 61200886650 | 44050 | 44000 | 44050 | 43950 | 4106 |
| 431 | 20230718 | 114200 | 61020238550 | 44050 | 44050 | 44050 | 44000 | 445 |
| 432 | 20230718 | 114100 | 61000647700 | 44050 | 44100 | 44100 | 44000 | 4760 |
| 433 | 20230718 | 114000 | 60791130550 | 44050 | 44100 | 44100 | 44050 | 1983 |
| 434 | 20230718 | 113900 | 60703757050 | 44100 | 44150 | 44150 | 44050 | 3520 |
| 435 | 20230718 | 113800 | 60548545900 | 44150 | 44200 | 44200 | 44100 | 1306 |
| 436 | 20230718 | 113700 | 60490871000 | 44200 | 44150 | 44200 | 44150 | 1469 |
| 437 | 20230718 | 113600 | 60425991900 | 44150 | 44250 | 44250 | 44150 | 2739 |
| 438 | 20230718 | 113500 | 60304948000 | 44200 | 44300 | 44300 | 44200 | 3409 |
| 439 | 20230718 | 113400 | 60154123350 | 44300 | 44300 | 44300 | 44250 | 518 |
| 440 | 20230718 | 113300 | 60131186100 | 44300 | 44300 | 44300 | 44250 | 2196 |
| 441 | 20230718 | 113200 | 60033917750 | 44300 | 44300 | 44300 | 44250 | 876 |
| 442 | 20230718 | 113100 | 59995112450 | 44300 | 44300 | 44300 | 44250 | 1362 |
| 443 | 20230718 | 113000 | 59934776700 | 44300 | 44300 | 44300 | 44250 | 1137 |
| 444 | 20230718 | 112900 | 59884409050 | 44300 | 44300 | 44300 | 44250 | 1189 |
| 445 | 20230718 | 112800 | 59831739550 | 44300 | 44300 | 44300 | 44250 | 1090 |
| 446 | 20230718 | 112700 | 59783467800 | 44300 | 44250 | 44300 | 44250 | 1215 |
| 447 | 20230718 | 112600 | 59729644550 | 44300 | 44300 | 44350 | 44250 | 4356 |
| 448 | 20230718 | 112500 | 59536672350 | 44300 | 44300 | 44300 | 44250 | 1082 |
| 449 | 20230718 | 112400 | 59488761800 | 44300 | 44300 | 44300 | 44250 | 1162 |
| 450 | 20230718 | 112300 | 59437286900 | 44300 | 44300 | 44300 | 44250 | 690 |
| 451 | 20230718 | 112200 | 59406720650 | 44250 | 44300 | 44300 | 44250 | 2142 |
| 452 | 20230718 | 112100 | 59311895750 | 44300 | 44300 | 44300 | 44200 | 3009 |
| 453 | 20230718 | 112000 | 59178718950 | 44300 | 44300 | 44300 | 44250 | 1098 |
| 454 | 20230718 | 111900 | 59130092700 | 44250 | 44350 | 44350 | 44250 | 1797 |
| 455 | 20230718 | 111800 | 59050500250 | 44300 | 44300 | 44350 | 44300 | 5162 |
| 456 | 20230718 | 111700 | 58821810650 | 44350 | 44300 | 44350 | 44300 | 828 |
| 457 | 20230718 | 111600 | 58785090700 | 44350 | 44350 | 44350 | 44300 | 1350 |
| 458 | 20230718 | 111500 | 58725218900 | 44350 | 44350 | 44400 | 44300 | 2236 |
| 459 | 20230718 | 111400 | 58626041400 | 44350 | 44350 | 44350 | 44300 | 1902 |
| 460 | 20230718 | 111300 | 58541688350 | 44350 | 44350 | 44350 | 44300 | 1405 |
| 461 | 20230718 | 111200 | 58479382450 | 44350 | 44300 | 44400 | 44300 | 5711 |
| 462 | 20230718 | 111100 | 58226100000 | 44350 | 44350 | 44400 | 44300 | 10001 |
| 463 | 20230718 | 111000 | 57782705150 | 44350 | 44300 | 44400 | 44250 | 4019 |
| 464 | 20230718 | 110900 | 57604582050 | 44300 | 44250 | 44300 | 44200 | 7201 |
| 465 | 20230718 | 110800 | 57285878250 | 44250 | 44100 | 44250 | 44050 | 6172 |
| 466 | 20230718 | 110700 | 57013471200 | 44100 | 44050 | 44100 | 44050 | 3363 |
| 467 | 20230718 | 110600 | 56865238500 | 44050 | 44000 | 44050 | 44000 | 1840 |
| 468 | 20230718 | 110500 | 56784210000 | 44000 | 44000 | 44050 | 43950 | 4233 |
| 469 | 20230718 | 110400 | 56597957200 | 44000 | 44000 | 44000 | 43950 | 1064 |
| 470 | 20230718 | 110300 | 56551150800 | 44000 | 44050 | 44050 | 43950 | 4491 |
| 471 | 20230718 | 110200 | 56353556850 | 44000 | 44200 | 44200 | 44000 | 14789 |
| 472 | 20230718 | 110100 | 55701585700 | 44150 | 44200 | 44200 | 44150 | 1757 |
| 473 | 20230718 | 110000 | 55623946800 | 44200 | 44150 | 44200 | 44150 | 733 |
| 474 | 20230718 | 105900 | 55591574400 | 44200 | 44150 | 44200 | 44100 | 916 |
| 475 | 20230718 | 105800 | 55551125050 | 44200 | 44150 | 44200 | 44100 | 720 |
| 476 | 20230718 | 105700 | 55519328500 | 44200 | 44200 | 44200 | 44150 | 1523 |
| 477 | 20230718 | 105600 | 55452078100 | 44200 | 44200 | 44250 | 44150 | 4287 |
| 478 | 20230718 | 105500 | 55262724900 | 44200 | 44200 | 44250 | 44150 | 2795 |
| 479 | 20230718 | 105400 | 55139178150 | 44200 | 44200 | 44200 | 44150 | 1941 |
| 480 | 20230718 | 105300 | 55053417650 | 44200 | 44200 | 44250 | 44150 | 2746 |
| 481 | 20230718 | 105200 | 54932045100 | 44200 | 44200 | 44200 | 44150 | 2616 |
| 482 | 20230718 | 105100 | 54816429650 | 44150 | 44250 | 44250 | 44150 | 1684 |
| 483 | 20230718 | 105000 | 54741991700 | 44250 | 44150 | 44250 | 44150 | 3645 |
| 484 | 20230718 | 104900 | 54580917150 | 44150 | 44150 | 44200 | 44100 | 4961 |
| 485 | 20230718 | 104800 | 54361853200 | 44150 | 44050 | 44150 | 44050 | 2966 |
| 486 | 20230718 | 104700 | 54230976400 | 44100 | 44100 | 44100 | 44050 | 2693 |
| 487 | 20230718 | 104600 | 54112218950 | 44100 | 44000 | 44100 | 43950 | 5676 |
| 488 | 20230718 | 104500 | 53862343300 | 44000 | 44000 | 44000 | 43950 | 3851 |
| 489 | 20230718 | 104400 | 53692904950 | 44000 | 44000 | 44000 | 43950 | 891 |
| 490 | 20230718 | 104300 | 53653713650 | 44000 | 44000 | 44000 | 43950 | 548 |
| 491 | 20230718 | 104200 | 53629609150 | 44000 | 44000 | 44000 | 43950 | 801 |
| 492 | 20230718 | 104100 | 53594369150 | 44000 | 44000 | 44000 | 43950 | 982 |
| 493 | 20230718 | 104000 | 53551161800 | 44000 | 44000 | 44000 | 43950 | 2844 |
| 494 | 20230718 | 103900 | 53426030300 | 44000 | 44000 | 44000 | 43950 | 2012 |
| 495 | 20230718 | 103800 | 53337521100 | 43950 | 44000 | 44000 | 43950 | 1396 |
| 496 | 20230718 | 103700 | 53276109900 | 44000 | 43950 | 44000 | 43950 | 1369 |
| 497 | 20230718 | 103600 | 53215887750 | 43950 | 43950 | 44000 | 43950 | 594 |
| 498 | 20230718 | 103500 | 53189761900 | 44000 | 44000 | 44000 | 43950 | 662 |
| 499 | 20230718 | 103400 | 53160635400 | 44000 | 43950 | 44000 | 43950 | 1219 |
| 500 | 20230718 | 103300 | 53106999900 | 44000 | 44000 | 44000 | 43950 | 891 |
| 501 | 20230718 | 103200 | 53067802600 | 44000 | 43950 | 44000 | 43900 | 2814 |
| 502 | 20230718 | 103100 | 52944123250 | 43950 | 43900 | 43950 | 43850 | 3276 |
| 503 | 20230718 | 103000 | 52800313250 | 43900 | 43900 | 43900 | 43850 | 4816 |
| 504 | 20230718 | 102900 | 52588907600 | 43900 | 44000 | 44000 | 43850 | 8906 |
| 505 | 20230718 | 102800 | 52197669000 | 44000 | 44050 | 44100 | 44000 | 8972 |
| 506 | 20230718 | 102700 | 51802723950 | 44100 | 44000 | 44100 | 44000 | 2924 |
| 507 | 20230718 | 102600 | 51673900500 | 44050 | 44050 | 44050 | 44000 | 1996 |
| 508 | 20230718 | 102500 | 51586024600 | 44050 | 43950 | 44050 | 43950 | 4143 |
| 509 | 20230718 | 102400 | 51403742100 | 44000 | 43950 | 44000 | 43950 | 5271 |
| 510 | 20230718 | 102300 | 51172053150 | 43950 | 43950 | 43950 | 43900 | 4372 |
| 511 | 20230718 | 102200 | 50979954950 | 43900 | 43900 | 43950 | 43900 | 1747 |
| 512 | 20230718 | 102100 | 50903204550 | 43950 | 44100 | 44150 | 43900 | 22310 |
| 513 | 20230718 | 102000 | 49921654200 | 44100 | 44150 | 44150 | 44100 | 8401 |
| 514 | 20230718 | 101900 | 49551100300 | 44100 | 44100 | 44150 | 44100 | 1924 |
| 515 | 20230718 | 101800 | 49466203450 | 44100 | 44050 | 44100 | 44050 | 4488 |
| 516 | 20230718 | 101700 | 49268313650 | 44100 | 44100 | 44150 | 44050 | 4153 |
| 517 | 20230718 | 101600 | 49085167350 | 44150 | 44150 | 44150 | 44100 | 648 |
| 518 | 20230718 | 101500 | 49056579550 | 44150 | 44150 | 44200 | 44100 | 2308 |
| 519 | 20230718 | 101400 | 48954707300 | 44150 | 44250 | 44250 | 44150 | 7647 |
| 520 | 20230718 | 101300 | 48616598700 | 44250 | 44250 | 44250 | 44200 | 1656 |
| 521 | 20230718 | 101200 | 48543363800 | 44250 | 44150 | 44250 | 44100 | 4654 |
| 522 | 20230718 | 101100 | 48337799200 | 44150 | 44100 | 44150 | 44100 | 2299 |
| 523 | 20230718 | 101000 | 48236347700 | 44100 | 44100 | 44150 | 44000 | 13907 |
| 524 | 20230718 | 100900 | 47623493200 | 44150 | 44300 | 44300 | 44100 | 12752 |
| 525 | 20230718 | 100800 | 47060092400 | 44300 | 44300 | 44300 | 44200 | 4310 |
| 526 | 20230718 | 100700 | 46869355450 | 44250 | 44250 | 44300 | 44250 | 3725 |
| 527 | 20230718 | 100600 | 46704510150 | 44300 | 44350 | 44350 | 44200 | 4162 |
| 528 | 20230718 | 100500 | 46520271100 | 44300 | 44300 | 44350 | 44250 | 2721 |
| 529 | 20230718 | 100400 | 46399705700 | 44350 | 44350 | 44350 | 44300 | 1752 |
| 530 | 20230718 | 100300 | 46322046650 | 44350 | 44150 | 44400 | 44150 | 10875 |
| 531 | 20230718 | 100200 | 45840683850 | 44200 | 44500 | 44500 | 44150 | 27297 |
| 532 | 20230718 | 100100 | 44631575950 | 44450 | 44500 | 44550 | 44450 | 4392 |
| 533 | 20230718 | 100000 | 44436057100 | 44550 | 44600 | 44600 | 44500 | 3251 |
| 534 | 20230718 | 095900 | 44291166350 | 44550 | 44600 | 44600 | 44550 | 2867 |
| 535 | 20230718 | 095800 | 44163369000 | 44550 | 44550 | 44600 | 44550 | 2082 |
| 536 | 20230718 | 095700 | 44070541650 | 44600 | 44500 | 44600 | 44500 | 4068 |
| 537 | 20230718 | 095600 | 43889246900 | 44550 | 44450 | 44550 | 44400 | 16973 |
| 538 | 20230718 | 095500 | 43134665450 | 44500 | 44550 | 44550 | 44450 | 5102 |
| 539 | 20230718 | 095400 | 42907555300 | 44500 | 44550 | 44600 | 44500 | 8201 |
| 540 | 20230718 | 095300 | 42542332350 | 44500 | 44700 | 44700 | 44500 | 5929 |
| 541 | 20230718 | 095200 | 42277844950 | 44700 | 44650 | 44700 | 44500 | 12967 |
| 542 | 20230718 | 095100 | 41699582200 | 44650 | 44850 | 44850 | 44650 | 12959 |
| 543 | 20230718 | 095000 | 41119866500 | 44850 | 44800 | 44850 | 44750 | 2348 |
| 544 | 20230718 | 094900 | 41014628700 | 44850 | 44800 | 44850 | 44800 | 4533 |
| 545 | 20230718 | 094800 | 40811397750 | 44850 | 44850 | 44850 | 44800 | 4564 |
| 546 | 20230718 | 094700 | 40606735050 | 44850 | 44800 | 44850 | 44800 | 2947 |
| 547 | 20230718 | 094600 | 40474613000 | 44800 | 44800 | 44850 | 44750 | 4369 |
| 548 | 20230718 | 094500 | 40278866350 | 44800 | 44800 | 44800 | 44750 | 3646 |
| 549 | 20230718 | 094400 | 40115555050 | 44800 | 44750 | 44800 | 44750 | 1745 |
| 550 | 20230718 | 094300 | 40037395950 | 44800 | 44700 | 44800 | 44700 | 4727 |
| 551 | 20230718 | 094200 | 39825870150 | 44700 | 44750 | 44750 | 44700 | 2170 |
| 552 | 20230718 | 094100 | 39728797450 | 44750 | 44750 | 44750 | 44700 | 2206 |
| 553 | 20230718 | 094000 | 39630094600 | 44750 | 44700 | 44750 | 44700 | 2283 |
| 554 | 20230718 | 093900 | 39527962300 | 44750 | 44750 | 44750 | 44700 | 1763 |
| 555 | 20230718 | 093800 | 39449084650 | 44700 | 44700 | 44750 | 44700 | 2580 |
| 556 | 20230718 | 093700 | 39333673850 | 44750 | 44750 | 44750 | 44700 | 2446 |
| 557 | 20230718 | 093600 | 39224243500 | 44750 | 44700 | 44750 | 44700 | 1990 |
| 558 | 20230718 | 093500 | 39135207700 | 44750 | 44750 | 44800 | 44700 | 3616 |
| 559 | 20230718 | 093400 | 38973349450 | 44750 | 44750 | 44800 | 44700 | 4041 |
| 560 | 20230718 | 093300 | 38792489350 | 44750 | 44800 | 44800 | 44700 | 2471 |
| 561 | 20230718 | 093200 | 38681894950 | 44800 | 44800 | 44850 | 44750 | 6111 |
| 562 | 20230718 | 093100 | 38408000750 | 44800 | 44800 | 44850 | 44750 | 6320 |
| 563 | 20230718 | 093000 | 38124774400 | 44800 | 44600 | 44800 | 44550 | 6421 |
| 564 | 20230718 | 092900 | 37837939300 | 44550 | 44550 | 44600 | 44500 | 5686 |
| 565 | 20230718 | 092800 | 37584597500 | 44500 | 44500 | 44550 | 44450 | 7400 |
| 566 | 20230718 | 092700 | 37255226700 | 44500 | 44550 | 44550 | 44450 | 6792 |
| 567 | 20230718 | 092600 | 36952948150 | 44550 | 44600 | 44650 | 44500 | 5837 |
| 568 | 20230718 | 092500 | 36692707800 | 44650 | 44650 | 44700 | 44600 | 10135 |
| 569 | 20230718 | 092400 | 36240094050 | 44650 | 44550 | 44700 | 44550 | 11703 |
| 570 | 20230718 | 092300 | 35718009150 | 44600 | 44600 | 44600 | 44550 | 6215 |
| 571 | 20230718 | 092200 | 35440979900 | 44600 | 44650 | 44700 | 44550 | 19231 |
| 572 | 20230718 | 092100 | 34583066150 | 44650 | 44800 | 44800 | 44600 | 22936 |
| 573 | 20230718 | 092000 | 33557734800 | 44750 | 44800 | 44850 | 44750 | 11957 |
| 574 | 20230718 | 091900 | 33022339150 | 44750 | 44950 | 44950 | 44750 | 16629 |
| 575 | 20230718 | 091800 | 32276785850 | 44950 | 44900 | 44950 | 44900 | 4344 |
| 576 | 20230718 | 091700 | 32081626350 | 44950 | 45150 | 45150 | 44950 | 11642 |
| 577 | 20230718 | 091600 | 31557579750 | 45100 | 45200 | 45200 | 45100 | 9609 |
| 578 | 20230718 | 091500 | 31123821100 | 45200 | 45250 | 45250 | 45000 | 23721 |
| 579 | 20230718 | 091400 | 30052582450 | 45200 | 45100 | 45250 | 45050 | 26896 |
| 580 | 20230718 | 091300 | 28837745600 | 45050 | 45050 | 45100 | 44900 | 8058 |
| 581 | 20230718 | 091200 | 28474682750 | 45000 | 44900 | 45050 | 44850 | 18877 |
| 582 | 20230718 | 091100 | 27626571150 | 44900 | 44800 | 44900 | 44750 | 18513 |
| 583 | 20230718 | 091000 | 26797205050 | 44800 | 45150 | 45250 | 44700 | 61407 |
| 584 | 20230718 | 090900 | 24033336750 | 45100 | 45100 | 45150 | 45000 | 24412 |
| 585 | 20230718 | 090800 | 22932762850 | 45100 | 45250 | 45250 | 45100 | 23341 |
| 586 | 20230718 | 090700 | 21878504850 | 45250 | 45300 | 45350 | 45200 | 20883 |
| 587 | 20230718 | 090600 | 20932953850 | 45300 | 45400 | 45400 | 45150 | 38296 |
| 588 | 20230718 | 090500 | 19199877900 | 45350 | 45450 | 45600 | 45150 | 62573 |
| 589 | 20230718 | 090400 | 16356267600 | 45450 | 45100 | 45450 | 44850 | 74131 |
| 590 | 20230718 | 090300 | 13011931800 | 45100 | 44850 | 45100 | 44700 | 76134 |
| 591 | 20230718 | 090200 | 9593361000 | 44850 | 44800 | 44900 | 44650 | 65062 |
| 592 | 20230718 | 090100 | 6678631450 | 44750 | 44100 | 44900 | 44100 | 68244 |
| 593 | 20230718 | 090000 | 3639454450 | 44150 | 43850 | 44200 | 43850 | 82816 |