32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 190200 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 21841 |
| 3 | 20230718 | 190100 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 4 | 20230718 | 190000 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 5 | 20230718 | 185900 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 6 | 20230718 | 185800 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 7 | 20230718 | 185700 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 8 | 20230718 | 185600 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 9 | 20230718 | 185500 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 10 | 20230718 | 185400 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 11 | 20230718 | 185300 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 12 | 20230718 | 185200 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 13 | 20230718 | 185100 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 14 | 20230718 | 185000 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 15 | 20230718 | 184900 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 16 | 20230718 | 184800 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 17 | 20230718 | 184700 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 18 | 20230718 | 184600 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 19 | 20230718 | 184500 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 20 | 20230718 | 184400 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 21 | 20230718 | 184300 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 22 | 20230718 | 184200 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 23 | 20230718 | 184100 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 24 | 20230718 | 184000 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 25 | 20230718 | 183900 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 26 | 20230718 | 183800 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 27 | 20230718 | 183700 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 28 | 20230718 | 183600 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 29 | 20230718 | 183500 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 30 | 20230718 | 183400 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 31 | 20230718 | 183300 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 32 | 20230718 | 183200 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 21841 |
| 33 | 20230718 | 183100 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 34 | 20230718 | 183000 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 35 | 20230718 | 182900 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 36 | 20230718 | 182800 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 37 | 20230718 | 182700 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 38 | 20230718 | 182600 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 39 | 20230718 | 182500 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 40 | 20230718 | 182400 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 41 | 20230718 | 182300 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 42 | 20230718 | 182200 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 43 | 20230718 | 182100 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 44 | 20230718 | 182000 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 45 | 20230718 | 181900 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 46 | 20230718 | 181800 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 47 | 20230718 | 181700 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 48 | 20230718 | 181600 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 49 | 20230718 | 181500 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 50 | 20230718 | 181400 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 51 | 20230718 | 181300 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 52 | 20230718 | 181200 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 53 | 20230718 | 181100 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 54 | 20230718 | 181000 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 55 | 20230718 | 180900 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 56 | 20230718 | 180800 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 57 | 20230718 | 180700 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 58 | 20230718 | 180600 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 59 | 20230718 | 180500 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 60 | 20230718 | 180400 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 61 | 20230718 | 180300 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 62 | 20230718 | 180200 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 21841 |
| 63 | 20230718 | 180100 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 64 | 20230718 | 180000 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 65 | 20230718 | 175900 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 66 | 20230718 | 175800 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 67 | 20230718 | 175700 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 68 | 20230718 | 175600 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 69 | 20230718 | 175500 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 70 | 20230718 | 175400 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 71 | 20230718 | 175300 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 72 | 20230718 | 175200 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 73 | 20230718 | 175100 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 74 | 20230718 | 175000 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 75 | 20230718 | 174900 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 76 | 20230718 | 174800 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 77 | 20230718 | 174700 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 78 | 20230718 | 174600 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 79 | 20230718 | 174500 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 80 | 20230718 | 174400 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 81 | 20230718 | 174300 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 82 | 20230718 | 174200 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 83 | 20230718 | 174100 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 84 | 20230718 | 174000 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 85 | 20230718 | 173900 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 86 | 20230718 | 173800 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 87 | 20230718 | 173700 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 88 | 20230718 | 173600 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 89 | 20230718 | 173500 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 90 | 20230718 | 173400 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 91 | 20230718 | 173300 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 92 | 20230718 | 173200 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 21841 |
| 93 | 20230718 | 173100 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 94 | 20230718 | 173000 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 95 | 20230718 | 172900 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 96 | 20230718 | 172800 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 97 | 20230718 | 172700 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 98 | 20230718 | 172600 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 99 | 20230718 | 172500 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 100 | 20230718 | 172400 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 101 | 20230718 | 172300 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 102 | 20230718 | 172200 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 103 | 20230718 | 172100 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 104 | 20230718 | 172000 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 105 | 20230718 | 171900 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 106 | 20230718 | 171800 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 107 | 20230718 | 171700 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 108 | 20230718 | 171600 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 109 | 20230718 | 171500 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 110 | 20230718 | 171400 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 111 | 20230718 | 171300 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 112 | 20230718 | 171200 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 113 | 20230718 | 171100 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 114 | 20230718 | 171000 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 115 | 20230718 | 170900 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 116 | 20230718 | 170800 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 117 | 20230718 | 170700 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 118 | 20230718 | 170600 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 119 | 20230718 | 170500 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 120 | 20230718 | 170400 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 121 | 20230718 | 170300 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 122 | 20230718 | 170200 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 21841 |
| 123 | 20230718 | 170100 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 124 | 20230718 | 170000 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 125 | 20230718 | 165900 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 126 | 20230718 | 165800 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 127 | 20230718 | 165700 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 128 | 20230718 | 165600 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 129 | 20230718 | 165500 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 130 | 20230718 | 165400 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 131 | 20230718 | 165300 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 132 | 20230718 | 165200 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 133 | 20230718 | 165100 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 134 | 20230718 | 165000 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 135 | 20230718 | 164900 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 136 | 20230718 | 164800 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 137 | 20230718 | 164700 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 138 | 20230718 | 164600 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 139 | 20230718 | 164500 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 140 | 20230718 | 164400 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 141 | 20230718 | 164300 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 142 | 20230718 | 164200 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 143 | 20230718 | 164100 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 144 | 20230718 | 164000 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 145 | 20230718 | 163900 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 146 | 20230718 | 163800 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 147 | 20230718 | 163700 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 148 | 20230718 | 163600 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 149 | 20230718 | 163500 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 150 | 20230718 | 163400 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 151 | 20230718 | 163300 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 152 | 20230718 | 163200 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 21841 |
| 153 | 20230718 | 163100 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 154 | 20230718 | 163000 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 155 | 20230718 | 162900 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 156 | 20230718 | 162800 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 157 | 20230718 | 162700 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 158 | 20230718 | 162600 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 159 | 20230718 | 162500 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 160 | 20230718 | 162400 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 161 | 20230718 | 162300 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 162 | 20230718 | 162200 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 163 | 20230718 | 162100 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 164 | 20230718 | 162000 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 165 | 20230718 | 161900 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 166 | 20230718 | 161800 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 167 | 20230718 | 161700 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 168 | 20230718 | 161600 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 169 | 20230718 | 161500 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 170 | 20230718 | 161400 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 171 | 20230718 | 161300 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 172 | 20230718 | 161200 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 173 | 20230718 | 161100 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 174 | 20230718 | 161000 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 175 | 20230718 | 160900 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 176 | 20230718 | 160800 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 177 | 20230718 | 160700 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 178 | 20230718 | 160600 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 179 | 20230718 | 160500 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 180 | 20230718 | 160400 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 181 | 20230718 | 160300 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 182 | 20230718 | 160200 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 21841 |
| 183 | 20230718 | 160100 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 184 | 20230718 | 160000 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 185 | 20230718 | 155900 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 186 | 20230718 | 155800 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 187 | 20230718 | 155700 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 188 | 20230718 | 155600 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 189 | 20230718 | 155500 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 190 | 20230718 | 155400 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 191 | 20230718 | 155300 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 192 | 20230718 | 155200 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 193 | 20230718 | 155100 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 194 | 20230718 | 155000 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 195 | 20230718 | 154900 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 196 | 20230718 | 154800 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 197 | 20230718 | 154700 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 198 | 20230718 | 154600 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 199 | 20230718 | 154500 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 200 | 20230718 | 154400 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 201 | 20230718 | 154300 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 202 | 20230718 | 154200 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 203 | 20230718 | 154100 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 204 | 20230718 | 154000 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 205 | 20230718 | 153900 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 206 | 20230718 | 153800 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 207 | 20230718 | 153700 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 208 | 20230718 | 153600 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 209 | 20230718 | 153500 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 210 | 20230718 | 153400 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 211 | 20230718 | 153300 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 212 | 20230718 | 153200 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 21841 |
| 213 | 20230718 | 153100 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 0 |
| 214 | 20230718 | 153000 | 9380056800 | 44300 | 44300 | 44300 | 44300 | 21841 |
| 215 | 20230718 | 152900 | 8412500500 | 44250 | 44250 | 44250 | 44250 | 0 |
| 216 | 20230718 | 152800 | 8412500500 | 44250 | 44250 | 44250 | 44250 | 0 |
| 217 | 20230718 | 152700 | 8412500500 | 44250 | 44250 | 44250 | 44250 | 0 |
| 218 | 20230718 | 152600 | 8412500500 | 44250 | 44250 | 44250 | 44250 | 0 |
| 219 | 20230718 | 152500 | 8412500500 | 44250 | 44250 | 44250 | 44250 | 0 |
| 220 | 20230718 | 152400 | 8412500500 | 44250 | 44250 | 44250 | 44250 | 0 |
| 221 | 20230718 | 152300 | 8412500500 | 44250 | 44250 | 44250 | 44250 | 0 |
| 222 | 20230718 | 152200 | 8412500500 | 44250 | 44250 | 44250 | 44250 | 0 |
| 223 | 20230718 | 152100 | 8412500500 | 44250 | 44250 | 44250 | 44250 | 0 |
| 224 | 20230718 | 152000 | 8412500500 | 44250 | 44250 | 44250 | 44250 | 0 |
| 225 | 20230718 | 151900 | 8412500500 | 44250 | 44300 | 44400 | 44250 | 970 |
| 226 | 20230718 | 151800 | 8369505950 | 44400 | 44150 | 44400 | 44100 | 2487 |
| 227 | 20230718 | 151700 | 8259589750 | 44150 | 44100 | 44150 | 44100 | 188 |
| 228 | 20230718 | 151600 | 8251293950 | 44100 | 44150 | 44150 | 44100 | 218 |
| 229 | 20230718 | 151500 | 8241675150 | 44100 | 44150 | 44150 | 44100 | 183 |
| 230 | 20230718 | 151400 | 8233599500 | 44150 | 44150 | 44150 | 44100 | 178 |
| 231 | 20230718 | 151300 | 8225743950 | 44100 | 44150 | 44150 | 44100 | 75 |
| 232 | 20230718 | 151200 | 8222433600 | 44150 | 44150 | 44150 | 44100 | 1425 |
| 233 | 20230718 | 151100 | 8159533600 | 44150 | 44200 | 44250 | 44100 | 745 |
| 234 | 20230718 | 151000 | 8126639050 | 44200 | 44300 | 44300 | 44200 | 1335 |
| 235 | 20230718 | 150900 | 8067590400 | 44250 | 44300 | 44300 | 44250 | 190 |
| 236 | 20230718 | 150800 | 8059175300 | 44300 | 44300 | 44300 | 44250 | 519 |
| 237 | 20230718 | 150700 | 8036202100 | 44300 | 44300 | 44300 | 44250 | 281 |
| 238 | 20230718 | 150600 | 8023758300 | 44300 | 44300 | 44300 | 44250 | 320 |
| 239 | 20230718 | 150500 | 8009584050 | 44300 | 44300 | 44300 | 44250 | 207 |
| 240 | 20230718 | 150400 | 8000416750 | 44250 | 44300 | 44300 | 44250 | 516 |
| 241 | 20230718 | 150300 | 7977568900 | 44250 | 44250 | 44400 | 44250 | 1585 |
| 242 | 20230718 | 150200 | 7907376800 | 44250 | 44150 | 44250 | 44150 | 1053 |
| 243 | 20230718 | 150100 | 7860832450 | 44200 | 44200 | 44200 | 44150 | 263 |
| 244 | 20230718 | 150000 | 7849211500 | 44150 | 44200 | 44250 | 44150 | 739 |
| 245 | 20230718 | 145900 | 7816571700 | 44250 | 44200 | 44250 | 44150 | 729 |
| 246 | 20230718 | 145800 | 7784346300 | 44200 | 44200 | 44250 | 44200 | 151 |
| 247 | 20230718 | 145700 | 7777669400 | 44250 | 44250 | 44250 | 44200 | 179 |
| 248 | 20230718 | 145600 | 7769752100 | 44200 | 44200 | 44250 | 44200 | 483 |
| 249 | 20230718 | 145500 | 7748398750 | 44250 | 44200 | 44250 | 44200 | 126 |
| 250 | 20230718 | 145400 | 7742827050 | 44200 | 44250 | 44250 | 44200 | 598 |
| 251 | 20230718 | 145300 | 7716389700 | 44250 | 44250 | 44250 | 44200 | 208 |
| 252 | 20230718 | 145200 | 7707186700 | 44250 | 44200 | 44250 | 44200 | 124 |
| 253 | 20230718 | 145100 | 7701702500 | 44250 | 44350 | 44350 | 44200 | 340 |
| 254 | 20230718 | 145000 | 7686666200 | 44350 | 44300 | 44400 | 44250 | 1630 |
| 255 | 20230718 | 144900 | 7614455950 | 44350 | 44400 | 44400 | 44350 | 94 |
| 256 | 20230718 | 144800 | 7610285550 | 44450 | 44400 | 44450 | 44350 | 531 |
| 257 | 20230718 | 144700 | 7586721650 | 44350 | 44250 | 44500 | 44200 | 2661 |
| 258 | 20230718 | 144600 | 7468679850 | 44250 | 44200 | 44250 | 44200 | 306 |
| 259 | 20230718 | 144500 | 7455143100 | 44200 | 44250 | 44250 | 44200 | 124 |
| 260 | 20230718 | 144400 | 7449658850 | 44250 | 44300 | 44300 | 44200 | 878 |
| 261 | 20230718 | 144300 | 7410838950 | 44300 | 43900 | 44300 | 43850 | 22573 |
| 262 | 20230718 | 144200 | 6418781350 | 43900 | 43900 | 43900 | 43850 | 2132 |
| 263 | 20230718 | 144100 | 6325208650 | 43900 | 43900 | 43900 | 43850 | 217 |
| 264 | 20230718 | 144000 | 6315682400 | 43900 | 43900 | 43900 | 43850 | 331 |
| 265 | 20230718 | 143900 | 6301157200 | 43900 | 43900 | 43900 | 43850 | 174 |
| 266 | 20230718 | 143800 | 6293519100 | 43900 | 43900 | 43900 | 43850 | 99 |
| 267 | 20230718 | 143700 | 6289173050 | 43900 | 43900 | 43900 | 43850 | 289 |
| 268 | 20230718 | 143600 | 6276490600 | 43900 | 43850 | 43900 | 43850 | 180 |
| 269 | 20230718 | 143500 | 6268588750 | 43900 | 43900 | 43900 | 43850 | 388 |
| 270 | 20230718 | 143400 | 6251560600 | 43900 | 43850 | 43900 | 43850 | 146 |
| 271 | 20230718 | 143300 | 6245151350 | 43900 | 43900 | 43900 | 43900 | 889 |
| 272 | 20230718 | 143200 | 6206124250 | 43850 | 43900 | 43900 | 43850 | 290 |
| 273 | 20230718 | 143100 | 6193399150 | 43900 | 43850 | 43900 | 43850 | 171 |
| 274 | 20230718 | 143000 | 6185892450 | 43900 | 43900 | 43900 | 43850 | 215 |
| 275 | 20230718 | 142900 | 6176459000 | 43900 | 43900 | 43900 | 43850 | 331 |
| 276 | 20230718 | 142800 | 6161932800 | 43900 | 43900 | 43900 | 43850 | 167 |
| 277 | 20230718 | 142700 | 6154602950 | 43900 | 43900 | 43900 | 43850 | 286 |
| 278 | 20230718 | 142600 | 6142052100 | 43900 | 43900 | 43900 | 43850 | 142 |
| 279 | 20230718 | 142500 | 6135818400 | 43850 | 43900 | 43900 | 43850 | 62 |
| 280 | 20230718 | 142400 | 6133096700 | 43900 | 43900 | 43900 | 43900 | 148 |
| 281 | 20230718 | 142300 | 6126599500 | 43850 | 43900 | 43900 | 43850 | 157 |
| 282 | 20230718 | 142200 | 6119707350 | 43900 | 43850 | 43900 | 43850 | 34 |
| 283 | 20230718 | 142100 | 6118214800 | 43900 | 43900 | 43900 | 43850 | 217 |
| 284 | 20230718 | 142000 | 6108692100 | 43850 | 43900 | 43900 | 43850 | 573 |
| 285 | 20230718 | 141900 | 6083549900 | 43900 | 43900 | 43900 | 43850 | 265 |
| 286 | 20230718 | 141800 | 6071924300 | 43900 | 43900 | 43900 | 43850 | 367 |
| 287 | 20230718 | 141700 | 6055818550 | 43900 | 43850 | 43900 | 43850 | 129 |
| 288 | 20230718 | 141600 | 6050155500 | 43900 | 43900 | 43900 | 43850 | 310 |
| 289 | 20230718 | 141500 | 6036556050 | 43900 | 43900 | 43900 | 43850 | 203 |
| 290 | 20230718 | 141400 | 6027646250 | 43850 | 43900 | 43900 | 43850 | 159 |
| 291 | 20230718 | 141300 | 6020666200 | 43900 | 43900 | 43900 | 43850 | 96 |
| 292 | 20230718 | 141200 | 6016452000 | 43900 | 43900 | 43900 | 43850 | 115 |
| 293 | 20230718 | 141100 | 6011403550 | 43900 | 43900 | 43900 | 43850 | 145 |
| 294 | 20230718 | 141000 | 6005038100 | 43900 | 43900 | 43900 | 43850 | 130 |
| 295 | 20230718 | 140900 | 5999331150 | 43850 | 43900 | 43900 | 43850 | 191 |
| 296 | 20230718 | 140800 | 5990946950 | 43900 | 43900 | 43900 | 43900 | 105 |
| 297 | 20230718 | 140700 | 5986337450 | 43900 | 43900 | 43900 | 43850 | 1319 |
| 298 | 20230718 | 140600 | 5928453650 | 43900 | 43900 | 43900 | 43850 | 120 |
| 299 | 20230718 | 140500 | 5923185800 | 43900 | 43900 | 43900 | 43850 | 1607 |
| 300 | 20230718 | 140400 | 5852659650 | 43900 | 43850 | 43900 | 43850 | 111 |
| 301 | 20230718 | 140300 | 5847786850 | 43900 | 43850 | 43900 | 43850 | 112 |
| 302 | 20230718 | 140200 | 5842870150 | 43900 | 43900 | 43900 | 43850 | 81 |
| 303 | 20230718 | 140100 | 5839314350 | 43900 | 43900 | 43900 | 43850 | 220 |
| 304 | 20230718 | 140000 | 5829661050 | 43900 | 43850 | 43900 | 43850 | 73 |
| 305 | 20230718 | 135900 | 5826456550 | 43900 | 43900 | 43900 | 43900 | 173 |
| 306 | 20230718 | 135800 | 5818861850 | 43900 | 43900 | 43900 | 43850 | 80 |
| 307 | 20230718 | 135700 | 5815349950 | 43900 | 43850 | 43900 | 43850 | 97 |
| 308 | 20230718 | 135600 | 5811091750 | 43900 | 43900 | 43900 | 43850 | 219 |
| 309 | 20230718 | 135500 | 5801482150 | 43900 | 43850 | 43900 | 43850 | 86 |
| 310 | 20230718 | 135400 | 5797706900 | 43900 | 43900 | 43900 | 43900 | 71 |
| 311 | 20230718 | 135300 | 5794590000 | 43900 | 43850 | 43900 | 43850 | 190 |
| 312 | 20230718 | 135200 | 5786249250 | 43900 | 43900 | 43900 | 43900 | 161 |
| 313 | 20230718 | 135100 | 5779181350 | 43900 | 43900 | 43900 | 43850 | 114 |
| 314 | 20230718 | 135000 | 5774176800 | 43850 | 43900 | 43900 | 43850 | 56 |
| 315 | 20230718 | 134900 | 5771718450 | 43900 | 43900 | 43900 | 43850 | 33 |
| 316 | 20230718 | 134800 | 5770269850 | 43900 | 43900 | 43900 | 43850 | 367 |
| 317 | 20230718 | 134700 | 5754159650 | 43900 | 43900 | 43900 | 43900 | 46 |
| 318 | 20230718 | 134600 | 5752140250 | 43900 | 43900 | 43900 | 43850 | 101 |
| 319 | 20230718 | 134500 | 5747707450 | 43850 | 43900 | 43900 | 43850 | 96 |
| 320 | 20230718 | 134400 | 5743494150 | 43900 | 43900 | 43900 | 43850 | 110 |
| 321 | 20230718 | 134300 | 5738667250 | 43900 | 43850 | 43900 | 43850 | 71 |
| 322 | 20230718 | 134200 | 5735551050 | 43850 | 43900 | 43900 | 43850 | 257 |
| 323 | 20230718 | 134100 | 5724276200 | 43900 | 43900 | 43900 | 43850 | 97 |
| 324 | 20230718 | 134000 | 5720018600 | 43850 | 43850 | 43900 | 43850 | 346 |
| 325 | 20230718 | 133900 | 5704830300 | 43900 | 43850 | 43900 | 43850 | 52 |
| 326 | 20230718 | 133800 | 5702548650 | 43900 | 43900 | 43900 | 43850 | 105 |
| 327 | 20230718 | 133700 | 5697940300 | 43900 | 43900 | 43900 | 43850 | 40 |
| 328 | 20230718 | 133600 | 5696184400 | 43850 | 43900 | 43900 | 43850 | 76 |
| 329 | 20230718 | 133500 | 5692848050 | 43850 | 43850 | 43900 | 43850 | 56 |
| 330 | 20230718 | 133400 | 5690389800 | 43850 | 43900 | 43900 | 43850 | 65 |
| 331 | 20230718 | 133300 | 5687537050 | 43850 | 43900 | 43900 | 43850 | 47 |
| 332 | 20230718 | 133200 | 5685473850 | 43900 | 43900 | 43900 | 43850 | 75 |
| 333 | 20230718 | 133100 | 5682181400 | 43900 | 43900 | 43900 | 43850 | 28 |
| 334 | 20230718 | 133000 | 5680952250 | 43900 | 43850 | 43900 | 43850 | 64 |
| 335 | 20230718 | 132900 | 5678143400 | 43900 | 43900 | 43900 | 43900 | 83 |
| 336 | 20230718 | 132800 | 5674499700 | 43900 | 43900 | 43900 | 43850 | 167 |
| 337 | 20230718 | 132700 | 5667173750 | 43900 | 43900 | 43900 | 43900 | 49 |
| 338 | 20230718 | 132600 | 5665022650 | 43850 | 43850 | 43900 | 43850 | 63 |
| 339 | 20230718 | 132500 | 5662257100 | 43850 | 43900 | 43900 | 43850 | 96 |
| 340 | 20230718 | 132400 | 5658042750 | 43850 | 43900 | 43900 | 43850 | 55 |
| 341 | 20230718 | 132300 | 5655628350 | 43900 | 43900 | 43900 | 43850 | 34 |
| 342 | 20230718 | 132200 | 5654135850 | 43850 | 43900 | 43900 | 43850 | 36 |
| 343 | 20230718 | 132100 | 5652555500 | 43900 | 43900 | 43900 | 43800 | 331 |
| 344 | 20230718 | 132000 | 5638035650 | 43900 | 43750 | 43900 | 43700 | 9068 |
| 345 | 20230718 | 131900 | 5240951100 | 43750 | 43750 | 43800 | 43750 | 66 |
| 346 | 20230718 | 131800 | 5238061250 | 43750 | 43750 | 43800 | 43750 | 85 |
| 347 | 20230718 | 131700 | 5234340100 | 43800 | 43800 | 43800 | 43750 | 152 |
| 348 | 20230718 | 131600 | 5227687800 | 43800 | 43750 | 43800 | 43750 | 464 |
| 349 | 20230718 | 131500 | 5207386500 | 43750 | 43800 | 43800 | 43750 | 2 |
| 350 | 20230718 | 131400 | 5207298950 | 43800 | 43750 | 43800 | 43750 | 21 |
| 351 | 20230718 | 131300 | 5206380050 | 43750 | 43750 | 43750 | 43750 | 2 |
| 352 | 20230718 | 131200 | 5206292550 | 43800 | 43800 | 43800 | 43800 | 10 |
| 353 | 20230718 | 131100 | 5205854550 | 43750 | 43750 | 43750 | 43750 | 29 |
| 354 | 20230718 | 131000 | 5204585800 | 43750 | 43750 | 43750 | 43750 | 33 |
| 355 | 20230718 | 130900 | 5203142050 | 43750 | 43750 | 43800 | 43750 | 28 |
| 356 | 20230718 | 130800 | 5201917000 | 43750 | 43750 | 43750 | 43750 | 17 |
| 357 | 20230718 | 130700 | 5201173250 | 43750 | 43750 | 43750 | 43750 | 19 |
| 358 | 20230718 | 130600 | 5200342000 | 43750 | 43800 | 43800 | 43750 | 20 |
| 359 | 20230718 | 130500 | 5199466900 | 43750 | 43750 | 43750 | 43750 | 30 |
| 360 | 20230718 | 130400 | 5198154400 | 43750 | 43750 | 43750 | 43750 | 149 |
| 361 | 20230718 | 130300 | 5191635650 | 43750 | 43750 | 43750 | 43750 | 332 |
| 362 | 20230718 | 130200 | 5177110650 | 43800 | 43750 | 43800 | 43750 | 3177 |
| 363 | 20230718 | 130100 | 5038105400 | 43750 | 43800 | 43800 | 43750 | 20 |
| 364 | 20230718 | 130000 | 5037230300 | 43750 | 43800 | 43800 | 43750 | 32 |
| 365 | 20230718 | 125900 | 5035829600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 366 | 20230718 | 125800 | 5035829600 | 43800 | 43800 | 43800 | 43800 | 3 |
| 367 | 20230718 | 125700 | 5035698200 | 43750 | 43800 | 43800 | 43750 | 540 |
| 368 | 20230718 | 125600 | 5012051200 | 43800 | 43800 | 43850 | 43800 | 730 |
| 369 | 20230718 | 125500 | 4980075300 | 43800 | 43850 | 43850 | 43800 | 501 |
| 370 | 20230718 | 125400 | 4958131450 | 43850 | 43850 | 43850 | 43850 | 6 |
| 371 | 20230718 | 125300 | 4957868350 | 43800 | 43800 | 43800 | 43800 | 10 |
| 372 | 20230718 | 125200 | 4957430350 | 43850 | 43850 | 43850 | 43850 | 50 |
| 373 | 20230718 | 125100 | 4955237850 | 43850 | 43850 | 43850 | 43850 | 0 |
| 374 | 20230718 | 125000 | 4955237850 | 43850 | 43900 | 43900 | 43800 | 31 |
| 375 | 20230718 | 124900 | 4953878400 | 43900 | 43850 | 43900 | 43850 | 2017 |
| 376 | 20230718 | 124800 | 4865426900 | 43850 | 43900 | 43900 | 43850 | 19 |
| 377 | 20230718 | 124700 | 4864593650 | 43900 | 43900 | 43900 | 43900 | 30 |
| 378 | 20230718 | 124600 | 4863276650 | 43850 | 43850 | 43900 | 43850 | 58 |
| 379 | 20230718 | 124500 | 4860731350 | 43900 | 43900 | 43900 | 43850 | 32 |
| 380 | 20230718 | 124400 | 4859326600 | 43900 | 43900 | 43900 | 43900 | 20 |
| 381 | 20230718 | 124300 | 4858448600 | 43900 | 43900 | 43900 | 43850 | 123 |
| 382 | 20230718 | 124200 | 4853049850 | 43900 | 43900 | 43900 | 43900 | 8 |
| 383 | 20230718 | 124100 | 4852698650 | 43900 | 43900 | 43900 | 43850 | 45 |
| 384 | 20230718 | 124000 | 4850724050 | 43900 | 43900 | 43900 | 43850 | 85 |
| 385 | 20230718 | 123900 | 4846993550 | 43900 | 43900 | 43900 | 43900 | 47 |
| 386 | 20230718 | 123800 | 4844930250 | 43900 | 43850 | 43900 | 43850 | 52 |
| 387 | 20230718 | 123700 | 4842648400 | 43850 | 43850 | 43850 | 43850 | 2 |
| 388 | 20230718 | 123600 | 4842560700 | 43900 | 43850 | 43900 | 43850 | 51 |
| 389 | 20230718 | 123500 | 4840322700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 390 | 20230718 | 123400 | 4840322700 | 43900 | 43900 | 43900 | 43900 | 84 |
| 391 | 20230718 | 123300 | 4836635100 | 43900 | 43850 | 43900 | 43850 | 3 |
| 392 | 20230718 | 123200 | 4836503450 | 43850 | 43850 | 43850 | 43850 | 0 |
| 393 | 20230718 | 123100 | 4836503450 | 43850 | 43850 | 43850 | 43850 | 16 |
| 394 | 20230718 | 123000 | 4835801850 | 43900 | 43900 | 43900 | 43900 | 89 |
| 395 | 20230718 | 122900 | 4831894750 | 43850 | 43850 | 43850 | 43850 | 16 |
| 396 | 20230718 | 122800 | 4831193150 | 43850 | 43850 | 43900 | 43850 | 27 |
| 397 | 20230718 | 122700 | 4830009050 | 43900 | 43850 | 43900 | 43850 | 48 |
| 398 | 20230718 | 122600 | 4827902850 | 43850 | 43850 | 43850 | 43850 | 19 |
| 399 | 20230718 | 122500 | 4827069700 | 43900 | 43850 | 43900 | 43850 | 68 |
| 400 | 20230718 | 122400 | 4824086000 | 43850 | 43900 | 43900 | 43850 | 135 |
| 401 | 20230718 | 122300 | 4818164100 | 43850 | 43900 | 43900 | 43850 | 58 |
| 402 | 20230718 | 122200 | 4815618950 | 43850 | 43850 | 43850 | 43850 | 155 |
| 403 | 20230718 | 122100 | 4808822200 | 43900 | 43900 | 43900 | 43850 | 188 |
| 404 | 20230718 | 122000 | 4800573750 | 43900 | 43900 | 43900 | 43850 | 34 |
| 405 | 20230718 | 121900 | 4799082150 | 43900 | 43900 | 43900 | 43900 | 40 |
| 406 | 20230718 | 121800 | 4797326150 | 43850 | 43900 | 43900 | 43850 | 168 |
| 407 | 20230718 | 121700 | 4789952050 | 43850 | 43850 | 43900 | 43850 | 20 |
| 408 | 20230718 | 121600 | 4789075000 | 43850 | 43850 | 43850 | 43850 | 25 |
| 409 | 20230718 | 121500 | 4787978750 | 43900 | 43900 | 43900 | 43850 | 182 |
| 410 | 20230718 | 121400 | 4779994050 | 43900 | 43900 | 43900 | 43900 | 34 |
| 411 | 20230718 | 121300 | 4778501450 | 43850 | 43850 | 43850 | 43850 | 98 |
| 412 | 20230718 | 121200 | 4774204150 | 43850 | 43900 | 43900 | 43850 | 1271 |
| 413 | 20230718 | 121100 | 4718454650 | 43950 | 43950 | 43950 | 43950 | 29 |
| 414 | 20230718 | 121000 | 4717180100 | 43900 | 43900 | 43900 | 43900 | 2 |
| 415 | 20230718 | 120900 | 4717092300 | 43950 | 43900 | 43950 | 43900 | 426 |
| 416 | 20230718 | 120800 | 4698384800 | 43900 | 43950 | 43950 | 43900 | 615 |
| 417 | 20230718 | 120700 | 4671356000 | 43950 | 43950 | 43950 | 43950 | 301 |
| 418 | 20230718 | 120600 | 4658127050 | 44000 | 44000 | 44000 | 44000 | 39 |
| 419 | 20230718 | 120500 | 4656411050 | 43950 | 43950 | 43950 | 43950 | 110 |
| 420 | 20230718 | 120400 | 4651576550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 421 | 20230718 | 120300 | 4651576550 | 43950 | 44000 | 44000 | 43950 | 193 |
| 422 | 20230718 | 120200 | 4643094150 | 44000 | 44000 | 44000 | 44000 | 57 |
| 423 | 20230718 | 120100 | 4640586150 | 44000 | 44000 | 44000 | 43950 | 24 |
| 424 | 20230718 | 120000 | 4639530200 | 43950 | 44000 | 44000 | 43950 | 2 |
| 425 | 20230718 | 115900 | 4639442250 | 44000 | 44000 | 44000 | 44000 | 20 |
| 426 | 20230718 | 115800 | 4638562250 | 44000 | 44000 | 44000 | 44000 | 267 |
| 427 | 20230718 | 115700 | 4626814250 | 44000 | 44000 | 44000 | 43950 | 43 |
| 428 | 20230718 | 115600 | 4624922300 | 44000 | 44000 | 44000 | 44000 | 83 |
| 429 | 20230718 | 115500 | 4621270300 | 44000 | 43950 | 44100 | 43950 | 1903 |
| 430 | 20230718 | 115400 | 4537552100 | 43950 | 43950 | 43950 | 43950 | 25 |
| 431 | 20230718 | 115300 | 4536453350 | 43900 | 43950 | 43950 | 43900 | 187 |
| 432 | 20230718 | 115200 | 4528234750 | 43950 | 43950 | 43950 | 43950 | 347 |
| 433 | 20230718 | 115100 | 4512984100 | 43900 | 43900 | 43900 | 43900 | 0 |
| 434 | 20230718 | 115000 | 4512984100 | 43900 | 43850 | 43950 | 43850 | 2194 |
| 435 | 20230718 | 114900 | 4416661450 | 43850 | 43850 | 43850 | 43850 | 86 |
| 436 | 20230718 | 114800 | 4412890350 | 43900 | 43900 | 43900 | 43900 | 0 |
| 437 | 20230718 | 114700 | 4412890350 | 43900 | 43850 | 43900 | 43850 | 176 |
| 438 | 20230718 | 114600 | 4405164000 | 43850 | 43850 | 43850 | 43850 | 108 |
| 439 | 20230718 | 114500 | 4400428200 | 43900 | 43900 | 43900 | 43850 | 108 |
| 440 | 20230718 | 114400 | 4395692200 | 43900 | 43850 | 43900 | 43850 | 145 |
| 441 | 20230718 | 114300 | 4389327700 | 43900 | 43900 | 43900 | 43900 | 12 |
| 442 | 20230718 | 114200 | 4388800900 | 43900 | 43900 | 43900 | 43900 | 3 |
| 443 | 20230718 | 114100 | 4388669200 | 43900 | 43900 | 43900 | 43900 | 229 |
| 444 | 20230718 | 114000 | 4378616100 | 43850 | 43900 | 43900 | 43850 | 163 |
| 445 | 20230718 | 113900 | 4371468400 | 43900 | 43850 | 43900 | 43850 | 108 |
| 446 | 20230718 | 113800 | 4366732550 | 43900 | 43900 | 43900 | 43900 | 36 |
| 447 | 20230718 | 113700 | 4365152150 | 43900 | 43850 | 43900 | 43850 | 3 |
| 448 | 20230718 | 113600 | 4365020500 | 43900 | 43900 | 43900 | 43900 | 1 |
| 449 | 20230718 | 113500 | 4364976600 | 43900 | 43900 | 43900 | 43850 | 533 |
| 450 | 20230718 | 113400 | 4341592400 | 43900 | 43850 | 43900 | 43850 | 351 |
| 451 | 20230718 | 113300 | 4326199600 | 43900 | 43850 | 43900 | 43850 | 117 |
| 452 | 20230718 | 113200 | 4321067900 | 43850 | 43900 | 43900 | 43850 | 139 |
| 453 | 20230718 | 113100 | 4314970550 | 43900 | 43900 | 43900 | 43850 | 103 |
| 454 | 20230718 | 113000 | 4310453850 | 43900 | 43850 | 43900 | 43850 | 416 |
| 455 | 20230718 | 112900 | 4292212200 | 43850 | 43950 | 43950 | 43850 | 3 |
| 456 | 20230718 | 112800 | 4292080550 | 43900 | 43900 | 43900 | 43900 | 0 |
| 457 | 20230718 | 112700 | 4292080550 | 43900 | 43900 | 43950 | 43900 | 123 |
| 458 | 20230718 | 112600 | 4286680800 | 43900 | 43900 | 43900 | 43900 | 0 |
| 459 | 20230718 | 112500 | 4286680800 | 43900 | 43950 | 43950 | 43900 | 53 |
| 460 | 20230718 | 112400 | 4284353850 | 43900 | 43950 | 44000 | 43900 | 393 |
| 461 | 20230718 | 112300 | 4267095400 | 43950 | 43950 | 43950 | 43950 | 175 |
| 462 | 20230718 | 112200 | 4259404150 | 44000 | 43850 | 44000 | 43850 | 366 |
| 463 | 20230718 | 112100 | 4243344100 | 43850 | 43850 | 43850 | 43850 | 68 |
| 464 | 20230718 | 112000 | 4240362300 | 43850 | 43850 | 43850 | 43800 | 298 |
| 465 | 20230718 | 111900 | 4227295100 | 43850 | 43850 | 43850 | 43850 | 0 |
| 466 | 20230718 | 111800 | 4227295100 | 43850 | 43850 | 43850 | 43850 | 0 |
| 467 | 20230718 | 111700 | 4227295100 | 43850 | 43750 | 43850 | 43700 | 3573 |
| 468 | 20230718 | 111600 | 4070878450 | 43800 | 43850 | 43850 | 43750 | 771 |
| 469 | 20230718 | 111500 | 4037116800 | 43850 | 43900 | 43900 | 43850 | 247 |
| 470 | 20230718 | 111400 | 4026285750 | 43850 | 43850 | 43850 | 43850 | 93 |
| 471 | 20230718 | 111300 | 4022207700 | 43850 | 43850 | 43900 | 43850 | 155 |
| 472 | 20230718 | 111200 | 4015410900 | 43850 | 43850 | 43900 | 43850 | 286 |
| 473 | 20230718 | 111100 | 4002869700 | 43850 | 43900 | 43900 | 43850 | 617 |
| 474 | 20230718 | 111000 | 3975783500 | 43900 | 43950 | 43950 | 43900 | 540 |
| 475 | 20230718 | 110900 | 3952051800 | 44000 | 44000 | 44000 | 44000 | 26 |
| 476 | 20230718 | 110800 | 3950907800 | 44000 | 44000 | 44000 | 44000 | 32 |
| 477 | 20230718 | 110700 | 3949499800 | 43950 | 44000 | 44000 | 43950 | 708 |
| 478 | 20230718 | 110600 | 3918363650 | 44000 | 43950 | 44050 | 43950 | 2795 |
| 479 | 20230718 | 110500 | 3795463450 | 43900 | 44000 | 44050 | 43900 | 3900 |
| 480 | 20230718 | 110400 | 3624007550 | 44000 | 44000 | 44050 | 44000 | 297 |
| 481 | 20230718 | 110300 | 3610932450 | 44000 | 44000 | 44000 | 44000 | 120 |
| 482 | 20230718 | 110200 | 3605652450 | 44050 | 44050 | 44050 | 44000 | 112 |
| 483 | 20230718 | 110100 | 3600723550 | 44050 | 44050 | 44050 | 44000 | 708 |
| 484 | 20230718 | 110000 | 3569546100 | 44050 | 44050 | 44050 | 44050 | 4 |
| 485 | 20230718 | 105900 | 3569369900 | 44050 | 44150 | 44150 | 44050 | 2382 |
| 486 | 20230718 | 105800 | 3464365100 | 44100 | 44150 | 44150 | 44100 | 205 |
| 487 | 20230718 | 105700 | 3455321650 | 44150 | 44150 | 44150 | 44150 | 1 |
| 488 | 20230718 | 105600 | 3455277500 | 44150 | 44250 | 44250 | 44150 | 2038 |
| 489 | 20230718 | 105500 | 3365235300 | 44250 | 44200 | 44250 | 44200 | 7 |
| 490 | 20230718 | 105400 | 3364925600 | 44200 | 44200 | 44200 | 44200 | 2 |
| 491 | 20230718 | 105300 | 3364837200 | 44250 | 44250 | 44250 | 44250 | 16 |
| 492 | 20230718 | 105200 | 3364129200 | 44250 | 44250 | 44250 | 44200 | 162 |
| 493 | 20230718 | 105100 | 3356967100 | 44250 | 44250 | 44250 | 44250 | 371 |
| 494 | 20230718 | 105000 | 3340550350 | 44250 | 44250 | 44250 | 44250 | 95 |
| 495 | 20230718 | 104900 | 3336346600 | 44300 | 44350 | 44350 | 44250 | 876 |
| 496 | 20230718 | 104800 | 3297564800 | 44350 | 44350 | 44350 | 44350 | 37 |
| 497 | 20230718 | 104700 | 3295923850 | 44350 | 44350 | 44350 | 44300 | 377 |
| 498 | 20230718 | 104600 | 3279208300 | 44350 | 44350 | 44350 | 44350 | 158 |
| 499 | 20230718 | 104500 | 3272201000 | 44400 | 44350 | 44400 | 44350 | 4 |
| 500 | 20230718 | 104400 | 3272023550 | 44350 | 44350 | 44350 | 44350 | 174 |
| 501 | 20230718 | 104300 | 3264306650 | 44350 | 44350 | 44350 | 44350 | 174 |
| 502 | 20230718 | 104200 | 3256589750 | 44350 | 44350 | 44350 | 44350 | 16 |
| 503 | 20230718 | 104100 | 3255880150 | 44400 | 44300 | 44400 | 44250 | 1886 |
| 504 | 20230718 | 104000 | 3172279850 | 44300 | 44350 | 44350 | 44300 | 1901 |
| 505 | 20230718 | 103900 | 3088006100 | 44400 | 44400 | 44400 | 44350 | 495 |
| 506 | 20230718 | 103800 | 3066035000 | 44400 | 44450 | 44450 | 44400 | 1178 |
| 507 | 20230718 | 103700 | 3013694300 | 44450 | 44450 | 44450 | 44450 | 0 |
| 508 | 20230718 | 103600 | 3013694300 | 44450 | 44400 | 44450 | 44400 | 771 |
| 509 | 20230718 | 103500 | 2979449350 | 44450 | 44550 | 44550 | 44400 | 3189 |
| 510 | 20230718 | 103400 | 2837714200 | 44550 | 44550 | 44550 | 44550 | 0 |
| 511 | 20230718 | 103300 | 2837714200 | 44550 | 44550 | 44550 | 44550 | 0 |
| 512 | 20230718 | 103200 | 2837714200 | 44550 | 44550 | 44550 | 44550 | 0 |
| 513 | 20230718 | 103100 | 2837714200 | 44550 | 44550 | 44550 | 44550 | 5 |
| 514 | 20230718 | 103000 | 2837491450 | 44550 | 44550 | 44550 | 44550 | 1 |
| 515 | 20230718 | 102900 | 2837446900 | 44550 | 44650 | 44650 | 44550 | 1120 |
| 516 | 20230718 | 102800 | 2787504650 | 44650 | 44650 | 44650 | 44650 | 331 |
| 517 | 20230718 | 102700 | 2772725500 | 44650 | 44600 | 44650 | 44600 | 706 |
| 518 | 20230718 | 102600 | 2741237850 | 44550 | 44550 | 44550 | 44550 | 0 |
| 519 | 20230718 | 102500 | 2741237850 | 44550 | 44400 | 44550 | 44400 | 5573 |
| 520 | 20230718 | 102400 | 2493701400 | 44400 | 44400 | 44400 | 44350 | 183 |
| 521 | 20230718 | 102300 | 2485581350 | 44400 | 44400 | 44400 | 44400 | 85 |
| 522 | 20230718 | 102200 | 2481807350 | 44400 | 44400 | 44400 | 44400 | 1 |
| 523 | 20230718 | 102100 | 2481762950 | 44400 | 44400 | 44400 | 44400 | 49 |
| 524 | 20230718 | 102000 | 2479587350 | 44350 | 44350 | 44350 | 44350 | 0 |
| 525 | 20230718 | 101900 | 2479587350 | 44350 | 44350 | 44350 | 44350 | 6 |
| 526 | 20230718 | 101800 | 2479321250 | 44350 | 44400 | 44400 | 44350 | 62 |
| 527 | 20230718 | 101700 | 2476568500 | 44450 | 44450 | 44450 | 44450 | 5 |
| 528 | 20230718 | 101600 | 2476346250 | 44400 | 44400 | 44450 | 44400 | 646 |
| 529 | 20230718 | 101500 | 2447662600 | 44450 | 44400 | 44450 | 44400 | 218 |
| 530 | 20230718 | 101400 | 2437982450 | 44400 | 44400 | 44400 | 44400 | 484 |
| 531 | 20230718 | 101300 | 2416492850 | 44450 | 44400 | 44450 | 44400 | 121 |
| 532 | 20230718 | 101200 | 2411119150 | 44450 | 44450 | 44450 | 44450 | 23 |
| 533 | 20230718 | 101100 | 2410096800 | 44450 | 44450 | 44450 | 44450 | 210 |
| 534 | 20230718 | 101000 | 2400762300 | 44400 | 44400 | 44400 | 44400 | 25 |
| 535 | 20230718 | 100900 | 2399652300 | 44400 | 44550 | 44550 | 44400 | 2037 |
| 536 | 20230718 | 100800 | 2309065200 | 44650 | 44650 | 44650 | 44650 | 0 |
| 537 | 20230718 | 100700 | 2309065200 | 44650 | 44650 | 44650 | 44650 | 1 |
| 538 | 20230718 | 100600 | 2309020550 | 44650 | 44450 | 44650 | 44450 | 1845 |
| 539 | 20230718 | 100500 | 2226885250 | 44450 | 44450 | 44450 | 44450 | 235 |
| 540 | 20230718 | 100400 | 2216439500 | 44450 | 44450 | 44450 | 44400 | 307 |
| 541 | 20230718 | 100300 | 2202803050 | 44450 | 44450 | 44450 | 44400 | 123 |
| 542 | 20230718 | 100200 | 2197339700 | 44450 | 44450 | 44450 | 44450 | 72 |
| 543 | 20230718 | 100100 | 2194139300 | 44450 | 44350 | 44450 | 44300 | 2640 |
| 544 | 20230718 | 100000 | 2077048950 | 44350 | 44350 | 44350 | 44350 | 98 |
| 545 | 20230718 | 095900 | 2072702650 | 44350 | 44350 | 44350 | 44300 | 118 |
| 546 | 20230718 | 095800 | 2067473900 | 44350 | 44350 | 44350 | 44300 | 324 |
| 547 | 20230718 | 095700 | 2053104550 | 44350 | 44350 | 44350 | 44300 | 561 |
| 548 | 20230718 | 095600 | 2028251400 | 44300 | 44400 | 44400 | 44300 | 344 |
| 549 | 20230718 | 095500 | 2013001200 | 44400 | 44450 | 44450 | 44350 | 309 |
| 550 | 20230718 | 095400 | 1999290100 | 44450 | 44400 | 44450 | 44400 | 491 |
| 551 | 20230718 | 095300 | 1977486700 | 44400 | 44450 | 44450 | 44400 | 94 |
| 552 | 20230718 | 095200 | 1973313050 | 44450 | 44450 | 44450 | 44400 | 111 |
| 553 | 20230718 | 095100 | 1968384350 | 44450 | 44400 | 44450 | 44400 | 378 |
| 554 | 20230718 | 095000 | 1951591900 | 44450 | 44400 | 44450 | 44400 | 461 |
| 555 | 20230718 | 094900 | 1931122000 | 44400 | 44400 | 44450 | 44400 | 25 |
| 556 | 20230718 | 094800 | 1930011750 | 44450 | 44450 | 44450 | 44450 | 530 |
| 557 | 20230718 | 094700 | 1906453250 | 44450 | 44500 | 44500 | 44450 | 216 |
| 558 | 20230718 | 094600 | 1896842100 | 44550 | 44550 | 44550 | 44550 | 0 |
| 559 | 20230718 | 094500 | 1896842100 | 44550 | 44550 | 44550 | 44500 | 542 |
| 560 | 20230718 | 094400 | 1872714900 | 44500 | 44600 | 44600 | 44500 | 1336 |
| 561 | 20230718 | 094300 | 1813248200 | 44600 | 44600 | 44600 | 44600 | 0 |
| 562 | 20230718 | 094200 | 1813248200 | 44600 | 44600 | 44600 | 44550 | 171 |
| 563 | 20230718 | 094100 | 1805629100 | 44700 | 44700 | 44700 | 44600 | 65 |
| 564 | 20230718 | 094000 | 1802728650 | 44650 | 44650 | 44650 | 44650 | 1281 |
| 565 | 20230718 | 093900 | 1745532000 | 44700 | 44400 | 44700 | 44400 | 672 |
| 566 | 20230718 | 093800 | 1715646800 | 44400 | 44450 | 44450 | 44350 | 2483 |
| 567 | 20230718 | 093700 | 1605439600 | 44450 | 44500 | 44500 | 44400 | 607 |
| 568 | 20230718 | 093600 | 1578468650 | 44550 | 44600 | 44650 | 44550 | 855 |
| 569 | 20230718 | 093500 | 1540350950 | 44700 | 44700 | 44700 | 44550 | 722 |
| 570 | 20230718 | 093400 | 1508144800 | 44650 | 44750 | 44750 | 44650 | 974 |
| 571 | 20230718 | 093300 | 1464615650 | 44750 | 44750 | 44750 | 44750 | 408 |
| 572 | 20230718 | 093200 | 1446357650 | 44750 | 44650 | 44750 | 44600 | 1789 |
| 573 | 20230718 | 093100 | 1366486750 | 44650 | 44650 | 44650 | 44600 | 112 |
| 574 | 20230718 | 093000 | 1361489250 | 44650 | 44650 | 44650 | 44600 | 133 |
| 575 | 20230718 | 092900 | 1355555300 | 44650 | 44600 | 44650 | 44600 | 92 |
| 576 | 20230718 | 092800 | 1351449150 | 44600 | 44700 | 44700 | 44600 | 711 |
| 577 | 20230718 | 092700 | 1319728450 | 44650 | 44650 | 44700 | 44600 | 682 |
| 578 | 20230718 | 092600 | 1289291700 | 44700 | 44600 | 44700 | 44600 | 600 |
| 579 | 20230718 | 092500 | 1262497650 | 44600 | 44750 | 44750 | 44600 | 1568 |
| 580 | 20230718 | 092400 | 1192495950 | 44750 | 45000 | 45000 | 44750 | 1142 |
| 581 | 20230718 | 092300 | 1141229150 | 45000 | 45000 | 45000 | 44950 | 398 |
| 582 | 20230718 | 092200 | 1123319550 | 45000 | 44900 | 45000 | 44850 | 2106 |
| 583 | 20230718 | 092100 | 1028750200 | 44900 | 44900 | 44900 | 44900 | 68 |
| 584 | 20230718 | 092000 | 1025697000 | 44900 | 44900 | 44900 | 44800 | 1009 |
| 585 | 20230718 | 091900 | 980445900 | 44900 | 44900 | 44900 | 44850 | 275 |
| 586 | 20230718 | 091800 | 968109950 | 44900 | 44850 | 44900 | 44850 | 804 |
| 587 | 20230718 | 091700 | 932038400 | 44900 | 44850 | 44900 | 44800 | 1340 |
| 588 | 20230718 | 091600 | 871946450 | 44850 | 44800 | 44850 | 44800 | 330 |
| 589 | 20230718 | 091500 | 857154250 | 44800 | 44800 | 44800 | 44650 | 1708 |
| 590 | 20230718 | 091400 | 780732950 | 44800 | 44750 | 44850 | 44650 | 2107 |
| 591 | 20230718 | 091300 | 686450900 | 44750 | 44900 | 44900 | 44700 | 1285 |
| 592 | 20230718 | 091200 | 628919000 | 44900 | 44900 | 44950 | 44800 | 1962 |
| 593 | 20230718 | 091100 | 540853500 | 44850 | 45000 | 45050 | 44850 | 750 |
| 594 | 20230718 | 091000 | 507144000 | 45050 | 45050 | 45050 | 45050 | 0 |
| 595 | 20230718 | 090900 | 507144000 | 45050 | 45050 | 45050 | 45000 | 322 |
| 596 | 20230718 | 090800 | 492648400 | 45050 | 45000 | 45100 | 45000 | 378 |
| 597 | 20230718 | 090700 | 475616200 | 45000 | 45100 | 45100 | 44950 | 227 |
| 598 | 20230718 | 090600 | 465405900 | 45100 | 45200 | 45200 | 44900 | 1493 |
| 599 | 20230718 | 090500 | 398102350 | 45200 | 45200 | 45200 | 45200 | 75 |
| 600 | 20230718 | 090400 | 394712350 | 45200 | 45250 | 45250 | 45100 | 778 |
| 601 | 20230718 | 090300 | 359550250 | 45250 | 45300 | 45350 | 45050 | 2671 |
| 602 | 20230718 | 090200 | 238778550 | 45300 | 45150 | 45300 | 45100 | 2434 |
| 603 | 20230718 | 090100 | 128793300 | 45150 | 44800 | 45200 | 44750 | 1853 |
| 604 | 20230718 | 090000 | 45331000 | 44800 | 44800 | 44800 | 44700 | 1012 |