33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 192500 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 1339 |
| 3 | 20230718 | 192400 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 4 | 20230718 | 192300 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 5 | 20230718 | 192200 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 6 | 20230718 | 192100 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 7 | 20230718 | 192000 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 8 | 20230718 | 191900 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 9 | 20230718 | 191800 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 10 | 20230718 | 191700 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 11 | 20230718 | 191600 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 12 | 20230718 | 191500 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 13 | 20230718 | 191400 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 14 | 20230718 | 191300 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 15 | 20230718 | 191200 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 16 | 20230718 | 191100 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 17 | 20230718 | 191000 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 18 | 20230718 | 190900 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 19 | 20230718 | 190800 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 20 | 20230718 | 190700 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 21 | 20230718 | 190600 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 22 | 20230718 | 190500 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 23 | 20230718 | 190400 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 24 | 20230718 | 190300 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 25 | 20230718 | 190200 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 26 | 20230718 | 190100 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 27 | 20230718 | 190000 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 28 | 20230718 | 185900 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 29 | 20230718 | 185800 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 30 | 20230718 | 185700 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 31 | 20230718 | 185600 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 32 | 20230718 | 185500 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 1339 |
| 33 | 20230718 | 185400 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 34 | 20230718 | 185300 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 35 | 20230718 | 185200 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 36 | 20230718 | 185100 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 37 | 20230718 | 185000 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 38 | 20230718 | 184900 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 39 | 20230718 | 184800 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 40 | 20230718 | 184700 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 41 | 20230718 | 184600 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 42 | 20230718 | 184500 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 43 | 20230718 | 184400 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 44 | 20230718 | 184300 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 45 | 20230718 | 184200 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 46 | 20230718 | 184100 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 47 | 20230718 | 184000 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 48 | 20230718 | 183900 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 49 | 20230718 | 183800 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 50 | 20230718 | 183700 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 51 | 20230718 | 183600 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 52 | 20230718 | 183500 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 53 | 20230718 | 183400 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 54 | 20230718 | 183300 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 55 | 20230718 | 183200 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 56 | 20230718 | 183100 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 57 | 20230718 | 183000 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 58 | 20230718 | 182900 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 59 | 20230718 | 182800 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 60 | 20230718 | 182700 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 61 | 20230718 | 182600 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 62 | 20230718 | 182500 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 1339 |
| 63 | 20230718 | 182400 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 64 | 20230718 | 182300 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 65 | 20230718 | 182200 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 66 | 20230718 | 182100 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 67 | 20230718 | 182000 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 68 | 20230718 | 181900 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 69 | 20230718 | 181800 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 70 | 20230718 | 181700 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 71 | 20230718 | 181600 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 72 | 20230718 | 181500 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 73 | 20230718 | 181400 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 74 | 20230718 | 181300 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 75 | 20230718 | 181200 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 76 | 20230718 | 181100 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 77 | 20230718 | 181000 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 78 | 20230718 | 180900 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 79 | 20230718 | 180800 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 80 | 20230718 | 180700 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 81 | 20230718 | 180600 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 82 | 20230718 | 180500 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 83 | 20230718 | 180400 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 84 | 20230718 | 180300 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 85 | 20230718 | 180200 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 86 | 20230718 | 180100 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 87 | 20230718 | 180000 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 88 | 20230718 | 175900 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 89 | 20230718 | 175800 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 90 | 20230718 | 175700 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 91 | 20230718 | 175600 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 92 | 20230718 | 175500 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 1339 |
| 93 | 20230718 | 175400 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 94 | 20230718 | 175300 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 95 | 20230718 | 175200 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 96 | 20230718 | 175100 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 97 | 20230718 | 175000 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 98 | 20230718 | 174900 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 99 | 20230718 | 174800 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 100 | 20230718 | 174700 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 101 | 20230718 | 174600 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 102 | 20230718 | 174500 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 103 | 20230718 | 174400 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 104 | 20230718 | 174300 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 105 | 20230718 | 174200 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 106 | 20230718 | 174100 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 107 | 20230718 | 174000 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 108 | 20230718 | 173900 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 109 | 20230718 | 173800 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 110 | 20230718 | 173700 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 111 | 20230718 | 173600 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 112 | 20230718 | 173500 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 113 | 20230718 | 173400 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 114 | 20230718 | 173300 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 115 | 20230718 | 173200 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 116 | 20230718 | 173100 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 117 | 20230718 | 173000 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 118 | 20230718 | 172900 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 119 | 20230718 | 172800 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 120 | 20230718 | 172700 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 121 | 20230718 | 172600 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 122 | 20230718 | 172500 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 1339 |
| 123 | 20230718 | 172400 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 124 | 20230718 | 172300 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 125 | 20230718 | 172200 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 126 | 20230718 | 172100 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 127 | 20230718 | 172000 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 128 | 20230718 | 171900 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 129 | 20230718 | 171800 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 130 | 20230718 | 171700 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 131 | 20230718 | 171600 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 132 | 20230718 | 171500 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 133 | 20230718 | 171400 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 134 | 20230718 | 171300 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 135 | 20230718 | 171200 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 136 | 20230718 | 171100 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 137 | 20230718 | 171000 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 138 | 20230718 | 170900 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 139 | 20230718 | 170800 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 140 | 20230718 | 170700 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 141 | 20230718 | 170600 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 142 | 20230718 | 170500 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 143 | 20230718 | 170400 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 144 | 20230718 | 170300 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 145 | 20230718 | 170200 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 146 | 20230718 | 170100 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 147 | 20230718 | 170000 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 148 | 20230718 | 165900 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 149 | 20230718 | 165800 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 150 | 20230718 | 165700 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 151 | 20230718 | 165600 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 152 | 20230718 | 165500 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 1339 |
| 153 | 20230718 | 165400 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 154 | 20230718 | 165300 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 155 | 20230718 | 165200 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 156 | 20230718 | 165100 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 157 | 20230718 | 165000 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 158 | 20230718 | 164900 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 159 | 20230718 | 164800 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 160 | 20230718 | 164700 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 161 | 20230718 | 164600 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 162 | 20230718 | 164500 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 163 | 20230718 | 164400 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 164 | 20230718 | 164300 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 165 | 20230718 | 164200 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 166 | 20230718 | 164100 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 167 | 20230718 | 164000 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 168 | 20230718 | 163900 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 169 | 20230718 | 163800 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 170 | 20230718 | 163700 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 171 | 20230718 | 163600 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 172 | 20230718 | 163500 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 173 | 20230718 | 163400 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 174 | 20230718 | 163300 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 175 | 20230718 | 163200 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 176 | 20230718 | 163100 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 177 | 20230718 | 163000 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 178 | 20230718 | 162900 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 179 | 20230718 | 162800 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 180 | 20230718 | 162700 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 181 | 20230718 | 162600 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 182 | 20230718 | 162500 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 1339 |
| 183 | 20230718 | 162400 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 184 | 20230718 | 162300 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 185 | 20230718 | 162200 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 186 | 20230718 | 162100 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 187 | 20230718 | 162000 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 188 | 20230718 | 161900 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 189 | 20230718 | 161800 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 190 | 20230718 | 161700 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 191 | 20230718 | 161600 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 192 | 20230718 | 161500 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 193 | 20230718 | 161400 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 194 | 20230718 | 161300 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 195 | 20230718 | 161200 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 196 | 20230718 | 161100 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 197 | 20230718 | 161000 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 198 | 20230718 | 160900 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 199 | 20230718 | 160800 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 200 | 20230718 | 160700 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 201 | 20230718 | 160600 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 202 | 20230718 | 160500 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 203 | 20230718 | 160400 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 204 | 20230718 | 160300 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 205 | 20230718 | 160200 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 206 | 20230718 | 160100 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 207 | 20230718 | 160000 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 208 | 20230718 | 155900 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 209 | 20230718 | 155800 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 210 | 20230718 | 155700 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 211 | 20230718 | 155600 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 212 | 20230718 | 155500 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 1339 |
| 213 | 20230718 | 155400 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 214 | 20230718 | 155300 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 215 | 20230718 | 155200 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 216 | 20230718 | 155100 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 217 | 20230718 | 155000 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 218 | 20230718 | 154900 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 219 | 20230718 | 154800 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 220 | 20230718 | 154700 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 221 | 20230718 | 154600 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 222 | 20230718 | 154500 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 223 | 20230718 | 154400 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 224 | 20230718 | 154300 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 225 | 20230718 | 154200 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 226 | 20230718 | 154100 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 227 | 20230718 | 154000 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 228 | 20230718 | 153900 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 229 | 20230718 | 153800 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 230 | 20230718 | 153700 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 231 | 20230718 | 153600 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 232 | 20230718 | 153500 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 233 | 20230718 | 153400 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 234 | 20230718 | 153300 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 235 | 20230718 | 153200 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 236 | 20230718 | 153100 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 0 |
| 237 | 20230718 | 153000 | 4584894050 | 35700 | 35700 | 35700 | 35700 | 1339 |
| 238 | 20230718 | 152900 | 4537091750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 239 | 20230718 | 152800 | 4537091750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 240 | 20230718 | 152700 | 4537091750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 241 | 20230718 | 152600 | 4537091750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 242 | 20230718 | 152500 | 4537091750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 243 | 20230718 | 152400 | 4537091750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 244 | 20230718 | 152300 | 4537091750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 245 | 20230718 | 152200 | 4537091750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 246 | 20230718 | 152100 | 4537091750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 247 | 20230718 | 152000 | 4537091750 | 35850 | 35850 | 35850 | 35850 | 0 |
| 248 | 20230718 | 151900 | 4537091750 | 35850 | 35700 | 35900 | 35650 | 544 |
| 249 | 20230718 | 151800 | 4517643050 | 35900 | 35800 | 35950 | 35700 | 672 |
| 250 | 20230718 | 151700 | 4493641500 | 35800 | 35800 | 35800 | 35700 | 424 |
| 251 | 20230718 | 151600 | 4478480250 | 35800 | 35850 | 35850 | 35800 | 26 |
| 252 | 20230718 | 151500 | 4477548350 | 35900 | 35950 | 35950 | 35700 | 117 |
| 253 | 20230718 | 151400 | 4473352950 | 35900 | 35850 | 35900 | 35850 | 177 |
| 254 | 20230718 | 151300 | 4467001650 | 35900 | 35800 | 35900 | 35700 | 516 |
| 255 | 20230718 | 151200 | 4448547700 | 35800 | 35800 | 35800 | 35750 | 148 |
| 256 | 20230718 | 151100 | 4443251300 | 35900 | 35850 | 35900 | 35750 | 443 |
| 257 | 20230718 | 151000 | 4427391900 | 35850 | 35950 | 35950 | 35800 | 280 |
| 258 | 20230718 | 150900 | 4417349350 | 35950 | 35950 | 35950 | 35950 | 82 |
| 259 | 20230718 | 150800 | 4414401450 | 35950 | 36000 | 36000 | 35800 | 80 |
| 260 | 20230718 | 150700 | 4411532050 | 36000 | 36050 | 36050 | 35900 | 968 |
| 261 | 20230718 | 150600 | 4376695500 | 36100 | 36000 | 36100 | 35900 | 69 |
| 262 | 20230718 | 150500 | 4374214050 | 36100 | 35900 | 36100 | 35900 | 160 |
| 263 | 20230718 | 150400 | 4368450400 | 35800 | 35900 | 35900 | 35800 | 258 |
| 264 | 20230718 | 150300 | 4359208350 | 35900 | 36000 | 36000 | 35850 | 95 |
| 265 | 20230718 | 150200 | 4355797950 | 35900 | 35950 | 36000 | 35900 | 198 |
| 266 | 20230718 | 150100 | 4348674350 | 35950 | 35950 | 35950 | 35900 | 37 |
| 267 | 20230718 | 150000 | 4347344350 | 36000 | 35950 | 36000 | 35950 | 50 |
| 268 | 20230718 | 145900 | 4345545850 | 35950 | 35900 | 35950 | 35800 | 518 |
| 269 | 20230718 | 145800 | 4326960050 | 35950 | 35950 | 36050 | 35900 | 98 |
| 270 | 20230718 | 145700 | 4323435900 | 35950 | 35950 | 36100 | 35950 | 329 |
| 271 | 20230718 | 145600 | 4311589100 | 36000 | 36000 | 36000 | 36000 | 171 |
| 272 | 20230718 | 145500 | 4305433100 | 36000 | 35950 | 36050 | 35900 | 751 |
| 273 | 20230718 | 145400 | 4278397600 | 35950 | 35900 | 35950 | 35900 | 28 |
| 274 | 20230718 | 145300 | 4277391500 | 35900 | 35700 | 35900 | 35700 | 1507 |
| 275 | 20230718 | 145200 | 4223447200 | 35650 | 35700 | 35700 | 35600 | 494 |
| 276 | 20230718 | 145100 | 4205853650 | 35700 | 35600 | 35700 | 35550 | 90 |
| 277 | 20230718 | 145000 | 4202641100 | 35650 | 35650 | 35650 | 35650 | 506 |
| 278 | 20230718 | 144900 | 4184602200 | 35700 | 35600 | 35700 | 35600 | 162 |
| 279 | 20230718 | 144800 | 4178829900 | 35600 | 35650 | 35700 | 35600 | 60 |
| 280 | 20230718 | 144700 | 4176690000 | 35750 | 35700 | 35750 | 35650 | 147 |
| 281 | 20230718 | 144600 | 4171446500 | 35750 | 35750 | 35750 | 35700 | 144 |
| 282 | 20230718 | 144500 | 4166301000 | 35750 | 35700 | 35750 | 35700 | 128 |
| 283 | 20230718 | 144400 | 4161731000 | 35700 | 35700 | 35700 | 35600 | 304 |
| 284 | 20230718 | 144300 | 4150890200 | 35700 | 35700 | 35750 | 35700 | 132 |
| 285 | 20230718 | 144200 | 4146177400 | 35650 | 35550 | 35650 | 35500 | 1575 |
| 286 | 20230718 | 144100 | 4090133450 | 35550 | 35550 | 35550 | 35450 | 628 |
| 287 | 20230718 | 144000 | 4067830750 | 35450 | 35500 | 35550 | 35450 | 197 |
| 288 | 20230718 | 143900 | 4060836050 | 35500 | 35550 | 35550 | 35500 | 260 |
| 289 | 20230718 | 143800 | 4051602700 | 35550 | 35550 | 35550 | 35500 | 17 |
| 290 | 20230718 | 143700 | 4050998400 | 35550 | 35550 | 35600 | 35550 | 102 |
| 291 | 20230718 | 143600 | 4047371950 | 35550 | 35600 | 35600 | 35550 | 268 |
| 292 | 20230718 | 143500 | 4037842300 | 35600 | 35600 | 35600 | 35600 | 24 |
| 293 | 20230718 | 143400 | 4036987900 | 35550 | 35550 | 35600 | 35550 | 168 |
| 294 | 20230718 | 143300 | 4031014650 | 35600 | 35600 | 35600 | 35500 | 100 |
| 295 | 20230718 | 143200 | 4027459300 | 35600 | 35550 | 35600 | 35500 | 686 |
| 296 | 20230718 | 143100 | 4003078350 | 35600 | 35600 | 35600 | 35550 | 249 |
| 297 | 20230718 | 143000 | 3994218950 | 35600 | 35600 | 35650 | 35600 | 139 |
| 298 | 20230718 | 142900 | 3989270200 | 35600 | 35650 | 35650 | 35600 | 351 |
| 299 | 20230718 | 142800 | 3976773000 | 35650 | 35650 | 35650 | 35600 | 55 |
| 300 | 20230718 | 142700 | 3974812300 | 35650 | 35700 | 35700 | 35650 | 131 |
| 301 | 20230718 | 142600 | 3970141800 | 35750 | 35650 | 35750 | 35650 | 283 |
| 302 | 20230718 | 142500 | 3960050500 | 35750 | 35700 | 35750 | 35650 | 160 |
| 303 | 20230718 | 142400 | 3954338700 | 35650 | 35700 | 35700 | 35650 | 275 |
| 304 | 20230718 | 142300 | 3944521250 | 35700 | 35650 | 35700 | 35600 | 308 |
| 305 | 20230718 | 142200 | 3933539750 | 35450 | 35650 | 35650 | 35450 | 135 |
| 306 | 20230718 | 142100 | 3928738950 | 35650 | 35650 | 35650 | 35600 | 97 |
| 307 | 20230718 | 142000 | 3925281150 | 35650 | 35650 | 35650 | 35600 | 58 |
| 308 | 20230718 | 141900 | 3923213900 | 35650 | 35650 | 35700 | 35600 | 316 |
| 309 | 20230718 | 141800 | 3911948500 | 35600 | 35650 | 35650 | 35600 | 45 |
| 310 | 20230718 | 141700 | 3910344750 | 35550 | 35500 | 35550 | 35500 | 46 |
| 311 | 20230718 | 141600 | 3908709700 | 35550 | 35550 | 35550 | 35550 | 19 |
| 312 | 20230718 | 141500 | 3908034250 | 35550 | 35500 | 35550 | 35500 | 272 |
| 313 | 20230718 | 141400 | 3898375550 | 35500 | 35400 | 35500 | 35400 | 227 |
| 314 | 20230718 | 141300 | 3890331350 | 35450 | 35450 | 35450 | 35350 | 72 |
| 315 | 20230718 | 141200 | 3887779900 | 35300 | 35300 | 35450 | 35300 | 175 |
| 316 | 20230718 | 141100 | 3881599150 | 35450 | 35450 | 35450 | 35300 | 332 |
| 317 | 20230718 | 141000 | 3869848350 | 35500 | 35350 | 35500 | 35300 | 1542 |
| 318 | 20230718 | 140900 | 3815403800 | 35550 | 35300 | 35550 | 35300 | 429 |
| 319 | 20230718 | 140800 | 3800246100 | 35300 | 35550 | 35550 | 35300 | 1096 |
| 320 | 20230718 | 140700 | 3761480450 | 35550 | 35400 | 35550 | 35350 | 22 |
| 321 | 20230718 | 140600 | 3760700550 | 35550 | 35550 | 35600 | 35400 | 2561 |
| 322 | 20230718 | 140500 | 3669885900 | 35600 | 35700 | 35700 | 35600 | 147 |
| 323 | 20230718 | 140400 | 3664652100 | 35700 | 35650 | 35700 | 35600 | 376 |
| 324 | 20230718 | 140300 | 3651262000 | 35650 | 35750 | 35750 | 35600 | 169 |
| 325 | 20230718 | 140200 | 3645243650 | 35750 | 35600 | 35750 | 35600 | 46 |
| 326 | 20230718 | 140100 | 3643599600 | 35750 | 35750 | 35750 | 35750 | 25 |
| 327 | 20230718 | 140000 | 3642705850 | 35750 | 35750 | 35750 | 35700 | 48 |
| 328 | 20230718 | 135900 | 3640990000 | 35750 | 35700 | 35750 | 35600 | 866 |
| 329 | 20230718 | 135800 | 3610150500 | 35750 | 35700 | 35750 | 35700 | 20 |
| 330 | 20230718 | 135700 | 3609435600 | 35750 | 35700 | 35750 | 35700 | 269 |
| 331 | 20230718 | 135600 | 3599829050 | 35750 | 35750 | 35750 | 35750 | 81 |
| 332 | 20230718 | 135500 | 3596933300 | 35750 | 35750 | 35750 | 35600 | 210 |
| 333 | 20230718 | 135400 | 3589443150 | 35750 | 35750 | 35750 | 35750 | 49 |
| 334 | 20230718 | 135300 | 3587691400 | 35750 | 35750 | 35750 | 35600 | 393 |
| 335 | 20230718 | 135200 | 3573694150 | 35750 | 35750 | 35750 | 35650 | 165 |
| 336 | 20230718 | 135100 | 3567805250 | 35750 | 35750 | 35750 | 35750 | 57 |
| 337 | 20230718 | 135000 | 3565767500 | 35750 | 35750 | 35750 | 35700 | 287 |
| 338 | 20230718 | 134900 | 3555512400 | 35750 | 35750 | 35750 | 35750 | 82 |
| 339 | 20230718 | 134800 | 3552580900 | 35750 | 35750 | 35800 | 35750 | 36 |
| 340 | 20230718 | 134700 | 3551293150 | 35800 | 35700 | 35800 | 35700 | 196 |
| 341 | 20230718 | 134600 | 3544288800 | 35700 | 35700 | 35750 | 35700 | 73 |
| 342 | 20230718 | 134500 | 3541681700 | 35700 | 35750 | 35750 | 35700 | 95 |
| 343 | 20230718 | 134400 | 3538289300 | 35750 | 35700 | 35750 | 35700 | 53 |
| 344 | 20230718 | 134300 | 3536394950 | 35750 | 35750 | 35750 | 35700 | 43 |
| 345 | 20230718 | 134200 | 3534857950 | 35750 | 35650 | 35750 | 35650 | 46 |
| 346 | 20230718 | 134100 | 3533216300 | 35650 | 35600 | 35650 | 35550 | 186 |
| 347 | 20230718 | 134000 | 3526601750 | 35600 | 35600 | 35650 | 35600 | 120 |
| 348 | 20230718 | 133900 | 3522329400 | 35650 | 35650 | 35650 | 35650 | 53 |
| 349 | 20230718 | 133800 | 3520439950 | 35650 | 35650 | 35700 | 35600 | 585 |
| 350 | 20230718 | 133700 | 3499584250 | 35750 | 35750 | 35750 | 35650 | 209 |
| 351 | 20230718 | 133600 | 3492126700 | 35750 | 35700 | 35750 | 35700 | 244 |
| 352 | 20230718 | 133500 | 3483406750 | 35750 | 35750 | 35750 | 35750 | 23 |
| 353 | 20230718 | 133400 | 3482584500 | 35750 | 35700 | 35750 | 35700 | 67 |
| 354 | 20230718 | 133300 | 3480190550 | 35700 | 35700 | 35700 | 35650 | 52 |
| 355 | 20230718 | 133200 | 3478334350 | 35700 | 35700 | 35700 | 35700 | 159 |
| 356 | 20230718 | 133100 | 3472658050 | 35700 | 35600 | 35700 | 35600 | 477 |
| 357 | 20230718 | 133000 | 3455653100 | 35600 | 35600 | 35600 | 35550 | 39 |
| 358 | 20230718 | 132900 | 3454264850 | 35600 | 35600 | 35600 | 35600 | 46 |
| 359 | 20230718 | 132800 | 3452627250 | 35600 | 35600 | 35600 | 35550 | 23 |
| 360 | 20230718 | 132700 | 3451808650 | 35650 | 35550 | 35650 | 35500 | 312 |
| 361 | 20230718 | 132600 | 3440713250 | 35600 | 35600 | 35600 | 35500 | 149 |
| 362 | 20230718 | 132500 | 3435413300 | 35600 | 35600 | 35600 | 35500 | 226 |
| 363 | 20230718 | 132400 | 3427382500 | 35600 | 35600 | 35600 | 35600 | 182 |
| 364 | 20230718 | 132300 | 3420903300 | 35600 | 35600 | 35600 | 35550 | 53 |
| 365 | 20230718 | 132200 | 3419016700 | 35600 | 35600 | 35600 | 35600 | 25 |
| 366 | 20230718 | 132100 | 3418126700 | 35600 | 35600 | 35600 | 35600 | 65 |
| 367 | 20230718 | 132000 | 3415812700 | 35600 | 35550 | 35600 | 35500 | 214 |
| 368 | 20230718 | 131900 | 3408205150 | 35450 | 35500 | 35550 | 35450 | 632 |
| 369 | 20230718 | 131800 | 3385793400 | 35550 | 35550 | 35550 | 35550 | 79 |
| 370 | 20230718 | 131700 | 3382984950 | 35550 | 35500 | 35550 | 35500 | 53 |
| 371 | 20230718 | 131600 | 3381101300 | 35550 | 35550 | 35550 | 35500 | 113 |
| 372 | 20230718 | 131500 | 3377086500 | 35550 | 35550 | 35550 | 35550 | 23 |
| 373 | 20230718 | 131400 | 3376268850 | 35550 | 35550 | 35550 | 35500 | 40 |
| 374 | 20230718 | 131300 | 3374847850 | 35550 | 35550 | 35550 | 35500 | 741 |
| 375 | 20230718 | 131200 | 3348539750 | 35550 | 35550 | 35550 | 35500 | 87 |
| 376 | 20230718 | 131100 | 3345447000 | 35550 | 35550 | 35550 | 35550 | 83 |
| 377 | 20230718 | 131000 | 3342496350 | 35500 | 35450 | 35500 | 35450 | 336 |
| 378 | 20230718 | 130900 | 3330568550 | 35500 | 35500 | 35500 | 35350 | 131 |
| 379 | 20230718 | 130800 | 3325918800 | 35500 | 35500 | 35500 | 35500 | 45 |
| 380 | 20230718 | 130700 | 3324321300 | 35350 | 35450 | 35450 | 35350 | 45 |
| 381 | 20230718 | 130600 | 3322727550 | 35350 | 35450 | 35550 | 35350 | 463 |
| 382 | 20230718 | 130500 | 3306343250 | 35450 | 35500 | 35500 | 35450 | 18 |
| 383 | 20230718 | 130400 | 3305704650 | 35500 | 35500 | 35550 | 35500 | 74 |
| 384 | 20230718 | 130300 | 3303074850 | 35500 | 35500 | 35500 | 35500 | 146 |
| 385 | 20230718 | 130200 | 3297891850 | 35400 | 35400 | 35400 | 35400 | 23 |
| 386 | 20230718 | 130100 | 3297077650 | 35400 | 35500 | 35500 | 35400 | 11 |
| 387 | 20230718 | 130000 | 3296688100 | 35500 | 35350 | 35500 | 35350 | 284 |
| 388 | 20230718 | 125900 | 3286607350 | 35500 | 35450 | 35500 | 35350 | 756 |
| 389 | 20230718 | 125800 | 3259787050 | 35450 | 35500 | 35500 | 35450 | 142 |
| 390 | 20230718 | 125700 | 3254750150 | 35450 | 35400 | 35450 | 35400 | 246 |
| 391 | 20230718 | 125600 | 3246029600 | 35400 | 35450 | 35450 | 35400 | 20 |
| 392 | 20230718 | 125500 | 3245321100 | 35400 | 35400 | 35400 | 35350 | 138 |
| 393 | 20230718 | 125400 | 3240436100 | 35350 | 35400 | 35400 | 35350 | 172 |
| 394 | 20230718 | 125300 | 3234347400 | 35450 | 35450 | 35450 | 35450 | 0 |
| 395 | 20230718 | 125200 | 3234347400 | 35450 | 35400 | 35450 | 35400 | 32 |
| 396 | 20230718 | 125100 | 3233213350 | 35400 | 35400 | 35450 | 35250 | 453 |
| 397 | 20230718 | 125000 | 3217225300 | 35300 | 35350 | 35350 | 35300 | 1514 |
| 398 | 20230718 | 124900 | 3163770700 | 35300 | 35350 | 35350 | 35300 | 393 |
| 399 | 20230718 | 124800 | 3149890400 | 35400 | 35500 | 35500 | 35350 | 1213 |
| 400 | 20230718 | 124700 | 3107002000 | 35400 | 35450 | 35500 | 35400 | 1335 |
| 401 | 20230718 | 124600 | 3059729300 | 35500 | 35500 | 35500 | 35500 | 4 |
| 402 | 20230718 | 124500 | 3059587300 | 35450 | 35500 | 35500 | 35450 | 17 |
| 403 | 20230718 | 124400 | 3058984400 | 35450 | 35450 | 35450 | 35450 | 50 |
| 404 | 20230718 | 124300 | 3057211900 | 35500 | 35500 | 35500 | 35450 | 30 |
| 405 | 20230718 | 124200 | 3056147150 | 35500 | 35450 | 35500 | 35450 | 241 |
| 406 | 20230718 | 124100 | 3047593650 | 35450 | 35450 | 35450 | 35450 | 51 |
| 407 | 20230718 | 124000 | 3045785700 | 35500 | 35450 | 35500 | 35450 | 606 |
| 408 | 20230718 | 123900 | 3024272900 | 35500 | 35500 | 35500 | 35400 | 57 |
| 409 | 20230718 | 123800 | 3022253900 | 35500 | 35500 | 35500 | 35500 | 8 |
| 410 | 20230718 | 123700 | 3021969900 | 35450 | 35500 | 35500 | 35450 | 9 |
| 411 | 20230718 | 123600 | 3021650800 | 35450 | 35500 | 35500 | 35450 | 149 |
| 412 | 20230718 | 123500 | 3016364200 | 35500 | 35500 | 35500 | 35500 | 8 |
| 413 | 20230718 | 123400 | 3016080200 | 35500 | 35500 | 35500 | 35500 | 37 |
| 414 | 20230718 | 123300 | 3014766700 | 35450 | 35450 | 35500 | 35450 | 106 |
| 415 | 20230718 | 123200 | 3011008950 | 35500 | 35450 | 35500 | 35450 | 135 |
| 416 | 20230718 | 123100 | 3006222950 | 35450 | 35500 | 35500 | 35450 | 68 |
| 417 | 20230718 | 123000 | 3003812250 | 35450 | 35450 | 35500 | 35450 | 43 |
| 418 | 20230718 | 122900 | 3002287800 | 35500 | 35500 | 35500 | 35500 | 86 |
| 419 | 20230718 | 122800 | 2999234800 | 35500 | 35450 | 35500 | 35450 | 92 |
| 420 | 20230718 | 122700 | 2995973350 | 35500 | 35450 | 35500 | 35450 | 37 |
| 421 | 20230718 | 122600 | 2994660050 | 35500 | 35600 | 35600 | 35500 | 155 |
| 422 | 20230718 | 122500 | 2989157450 | 35600 | 35550 | 35600 | 35550 | 36 |
| 423 | 20230718 | 122400 | 2987877600 | 35600 | 35600 | 35600 | 35600 | 0 |
| 424 | 20230718 | 122300 | 2987877600 | 35600 | 35600 | 35600 | 35550 | 13 |
| 425 | 20230718 | 122200 | 2987414950 | 35600 | 35500 | 35600 | 35500 | 306 |
| 426 | 20230718 | 122100 | 2976550850 | 35500 | 35500 | 35500 | 35450 | 243 |
| 427 | 20230718 | 122000 | 2967931350 | 35500 | 35500 | 35500 | 35450 | 68 |
| 428 | 20230718 | 121900 | 2965517550 | 35500 | 35500 | 35500 | 35500 | 334 |
| 429 | 20230718 | 121800 | 2953660550 | 35500 | 35500 | 35500 | 35500 | 31 |
| 430 | 20230718 | 121700 | 2952560050 | 35500 | 35400 | 35500 | 35400 | 701 |
| 431 | 20230718 | 121600 | 2927710000 | 35450 | 35450 | 35450 | 35450 | 130 |
| 432 | 20230718 | 121500 | 2923101500 | 35450 | 35450 | 35450 | 35400 | 320 |
| 433 | 20230718 | 121400 | 2911772800 | 35450 | 35450 | 35450 | 35450 | 273 |
| 434 | 20230718 | 121300 | 2902094950 | 35500 | 35550 | 35650 | 35500 | 636 |
| 435 | 20230718 | 121200 | 2879511600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 436 | 20230718 | 121100 | 2879511600 | 35500 | 35500 | 35500 | 35500 | 0 |
| 437 | 20230718 | 121000 | 2879511600 | 35500 | 35650 | 35650 | 35500 | 1400 |
| 438 | 20230718 | 120900 | 2829688550 | 35750 | 35750 | 35750 | 35750 | 254 |
| 439 | 20230718 | 120800 | 2820608050 | 35750 | 35650 | 35750 | 35650 | 45 |
| 440 | 20230718 | 120700 | 2819000250 | 35650 | 35600 | 35650 | 35600 | 56 |
| 441 | 20230718 | 120600 | 2817004050 | 35600 | 35600 | 35600 | 35600 | 68 |
| 442 | 20230718 | 120500 | 2814583250 | 35550 | 35550 | 35550 | 35550 | 0 |
| 443 | 20230718 | 120400 | 2814583250 | 35550 | 35550 | 35550 | 35550 | 1 |
| 444 | 20230718 | 120300 | 2814547700 | 35500 | 35600 | 35600 | 35500 | 406 |
| 445 | 20230718 | 120200 | 2800124150 | 35600 | 35500 | 35600 | 35500 | 32 |
| 446 | 20230718 | 120100 | 2798987950 | 35600 | 35450 | 35600 | 35450 | 18 |
| 447 | 20230718 | 120000 | 2798347300 | 35450 | 35450 | 35600 | 35450 | 28 |
| 448 | 20230718 | 115900 | 2797353000 | 35400 | 35550 | 35550 | 35400 | 741 |
| 449 | 20230718 | 115800 | 2771092800 | 35500 | 35600 | 35600 | 35500 | 159 |
| 450 | 20230718 | 115700 | 2765446650 | 35500 | 35500 | 35500 | 35500 | 72 |
| 451 | 20230718 | 115600 | 2762890650 | 35500 | 35700 | 35700 | 35500 | 986 |
| 452 | 20230718 | 115500 | 2727870000 | 35600 | 35600 | 35600 | 35600 | 185 |
| 453 | 20230718 | 115400 | 2721284000 | 35600 | 35550 | 35600 | 35500 | 208 |
| 454 | 20230718 | 115300 | 2713886200 | 35550 | 35600 | 35600 | 35500 | 98 |
| 455 | 20230718 | 115200 | 2710402200 | 35500 | 35500 | 35500 | 35500 | 600 |
| 456 | 20230718 | 115100 | 2689102200 | 35500 | 35400 | 35500 | 35400 | 155 |
| 457 | 20230718 | 115000 | 2683613800 | 35400 | 35450 | 35450 | 35400 | 434 |
| 458 | 20230718 | 114900 | 2668250050 | 35400 | 35400 | 35400 | 35400 | 10 |
| 459 | 20230718 | 114800 | 2667896050 | 35400 | 35400 | 35500 | 35400 | 84 |
| 460 | 20230718 | 114700 | 2664922350 | 35400 | 35400 | 35400 | 35400 | 97 |
| 461 | 20230718 | 114600 | 2661488550 | 35450 | 35500 | 35500 | 35300 | 3240 |
| 462 | 20230718 | 114500 | 2546776000 | 35500 | 35550 | 35600 | 35500 | 446 |
| 463 | 20230718 | 114400 | 2530934700 | 35600 | 35500 | 35600 | 35500 | 339 |
| 464 | 20230718 | 114300 | 2518898650 | 35550 | 35550 | 35550 | 35500 | 953 |
| 465 | 20230718 | 114200 | 2485052200 | 35600 | 35600 | 35600 | 35600 | 0 |
| 466 | 20230718 | 114100 | 2485052200 | 35600 | 35500 | 35600 | 35500 | 50 |
| 467 | 20230718 | 114000 | 2483274600 | 35500 | 35600 | 35650 | 35500 | 2287 |
| 468 | 20230718 | 113900 | 2402043350 | 35650 | 35650 | 35650 | 35500 | 3267 |
| 469 | 20230718 | 113800 | 2285867250 | 35650 | 35700 | 35700 | 35650 | 120 |
| 470 | 20230718 | 113700 | 2281588850 | 35700 | 35650 | 35700 | 35650 | 313 |
| 471 | 20230718 | 113600 | 2270427450 | 35700 | 35700 | 35700 | 35700 | 34 |
| 472 | 20230718 | 113500 | 2269213650 | 35700 | 35700 | 35750 | 35700 | 347 |
| 473 | 20230718 | 113400 | 2256824800 | 35700 | 35700 | 35750 | 35700 | 278 |
| 474 | 20230718 | 113300 | 2246893850 | 35700 | 35700 | 35700 | 35700 | 74 |
| 475 | 20230718 | 113200 | 2244252050 | 35650 | 35700 | 35700 | 35650 | 486 |
| 476 | 20230718 | 113100 | 2226903100 | 35650 | 35750 | 35750 | 35650 | 318 |
| 477 | 20230718 | 113000 | 2215556300 | 35750 | 35650 | 35800 | 35650 | 341 |
| 478 | 20230718 | 112900 | 2203374950 | 35650 | 35700 | 35750 | 35650 | 1763 |
| 479 | 20230718 | 112800 | 2140473800 | 35750 | 35750 | 35800 | 35750 | 321 |
| 480 | 20230718 | 112700 | 2128998000 | 35750 | 35750 | 35750 | 35750 | 3 |
| 481 | 20230718 | 112600 | 2128890750 | 35800 | 35850 | 35850 | 35750 | 1359 |
| 482 | 20230718 | 112500 | 2080237500 | 35900 | 35900 | 35900 | 35900 | 273 |
| 483 | 20230718 | 112400 | 2070436800 | 35900 | 35950 | 35950 | 35900 | 141 |
| 484 | 20230718 | 112300 | 2065373850 | 35950 | 35950 | 35950 | 35950 | 22 |
| 485 | 20230718 | 112200 | 2064582950 | 36000 | 36000 | 36000 | 36000 | 1 |
| 486 | 20230718 | 112100 | 2064546950 | 35900 | 35950 | 35950 | 35900 | 22 |
| 487 | 20230718 | 112000 | 2063757000 | 35950 | 36000 | 36000 | 35950 | 5 |
| 488 | 20230718 | 111900 | 2063577200 | 36000 | 36000 | 36000 | 36000 | 42 |
| 489 | 20230718 | 111800 | 2062065200 | 36000 | 36000 | 36000 | 36000 | 145 |
| 490 | 20230718 | 111700 | 2056845200 | 36000 | 36050 | 36050 | 36000 | 26 |
| 491 | 20230718 | 111600 | 2055908550 | 36050 | 36050 | 36050 | 36050 | 104 |
| 492 | 20230718 | 111500 | 2052159350 | 36050 | 36000 | 36050 | 36000 | 214 |
| 493 | 20230718 | 111400 | 2044454800 | 36000 | 35850 | 36000 | 35800 | 731 |
| 494 | 20230718 | 111300 | 2018246400 | 35800 | 35900 | 35950 | 35800 | 2110 |
| 495 | 20230718 | 111200 | 1942617200 | 36000 | 36000 | 36000 | 35900 | 111 |
| 496 | 20230718 | 111100 | 1938622100 | 36000 | 36000 | 36000 | 35900 | 1326 |
| 497 | 20230718 | 111000 | 1890976900 | 35900 | 35950 | 36000 | 35900 | 399 |
| 498 | 20230718 | 110900 | 1876645550 | 35950 | 35950 | 35950 | 35950 | 313 |
| 499 | 20230718 | 110800 | 1865393200 | 35900 | 35950 | 35950 | 35900 | 1333 |
| 500 | 20230718 | 110700 | 1817500300 | 35950 | 36050 | 36050 | 35950 | 994 |
| 501 | 20230718 | 110600 | 1781721050 | 36050 | 36050 | 36050 | 36000 | 101 |
| 502 | 20230718 | 110500 | 1778082850 | 36050 | 36100 | 36100 | 36050 | 47 |
| 503 | 20230718 | 110400 | 1776388450 | 36000 | 36100 | 36100 | 36000 | 910 |
| 504 | 20230718 | 110300 | 1743623000 | 36100 | 36100 | 36150 | 36100 | 40 |
| 505 | 20230718 | 110200 | 1742177650 | 36150 | 36150 | 36150 | 36050 | 402 |
| 506 | 20230718 | 110100 | 1727670350 | 36100 | 36100 | 36100 | 36100 | 0 |
| 507 | 20230718 | 110000 | 1727670350 | 36100 | 36100 | 36150 | 36050 | 132 |
| 508 | 20230718 | 105900 | 1722910150 | 36050 | 36050 | 36050 | 36000 | 302 |
| 509 | 20230718 | 105800 | 1712025050 | 36050 | 36050 | 36100 | 36050 | 82 |
| 510 | 20230718 | 105700 | 1709066000 | 36050 | 36150 | 36150 | 36050 | 169 |
| 511 | 20230718 | 105600 | 1702971950 | 36200 | 36100 | 36200 | 36100 | 3 |
| 512 | 20230718 | 105500 | 1702863550 | 36100 | 36150 | 36200 | 36100 | 210 |
| 513 | 20230718 | 105400 | 1695280050 | 36200 | 36200 | 36200 | 36150 | 999 |
| 514 | 20230718 | 105300 | 1659150100 | 36200 | 36150 | 36200 | 36150 | 30 |
| 515 | 20230718 | 105200 | 1658064150 | 36150 | 36150 | 36200 | 36150 | 161 |
| 516 | 20230718 | 105100 | 1652243950 | 36150 | 36100 | 36150 | 36100 | 180 |
| 517 | 20230718 | 105000 | 1645737350 | 36100 | 36050 | 36150 | 36050 | 39 |
| 518 | 20230718 | 104900 | 1644329250 | 36050 | 36100 | 36150 | 36050 | 36 |
| 519 | 20230718 | 104800 | 1643030350 | 36100 | 36100 | 36100 | 36100 | 53 |
| 520 | 20230718 | 104700 | 1641117050 | 36100 | 36000 | 36100 | 35950 | 774 |
| 521 | 20230718 | 104600 | 1613276700 | 36000 | 36000 | 36050 | 36000 | 701 |
| 522 | 20230718 | 104500 | 1588040650 | 36000 | 36050 | 36050 | 36000 | 124 |
| 523 | 20230718 | 104400 | 1583575950 | 36000 | 36050 | 36050 | 36000 | 1102 |
| 524 | 20230718 | 104300 | 1543878850 | 36050 | 36100 | 36100 | 36050 | 531 |
| 525 | 20230718 | 104200 | 1524735400 | 36100 | 36050 | 36100 | 36050 | 43 |
| 526 | 20230718 | 104100 | 1523185200 | 36050 | 36100 | 36100 | 36050 | 149 |
| 527 | 20230718 | 104000 | 1517810600 | 36100 | 36100 | 36150 | 36100 | 36 |
| 528 | 20230718 | 103900 | 1516510700 | 36150 | 36150 | 36150 | 36150 | 12 |
| 529 | 20230718 | 103800 | 1516076900 | 36050 | 36100 | 36100 | 36050 | 144 |
| 530 | 20230718 | 103700 | 1510881100 | 36150 | 36050 | 36150 | 36050 | 384 |
| 531 | 20230718 | 103600 | 1497035450 | 36100 | 36100 | 36150 | 36100 | 1560 |
| 532 | 20230718 | 103500 | 1440709550 | 36150 | 36200 | 36200 | 36100 | 1770 |
| 533 | 20230718 | 103400 | 1376727000 | 36150 | 36200 | 36200 | 36150 | 120 |
| 534 | 20230718 | 103300 | 1372388000 | 36200 | 36200 | 36200 | 36150 | 175 |
| 535 | 20230718 | 103200 | 1366053150 | 36200 | 36150 | 36200 | 36150 | 31 |
| 536 | 20230718 | 103100 | 1364932450 | 36200 | 36200 | 36200 | 36200 | 138 |
| 537 | 20230718 | 103000 | 1359936850 | 36200 | 36200 | 36200 | 36150 | 325 |
| 538 | 20230718 | 102900 | 1348176850 | 36250 | 36250 | 36250 | 36250 | 27 |
| 539 | 20230718 | 102800 | 1347198100 | 36300 | 36300 | 36300 | 36300 | 1 |
| 540 | 20230718 | 102700 | 1347161800 | 36200 | 36250 | 36250 | 36200 | 364 |
| 541 | 20230718 | 102600 | 1333984800 | 36200 | 36250 | 36250 | 36200 | 300 |
| 542 | 20230718 | 102500 | 1323123950 | 36300 | 36300 | 36300 | 36250 | 426 |
| 543 | 20230718 | 102400 | 1307661000 | 36250 | 36250 | 36250 | 36250 | 20 |
| 544 | 20230718 | 102300 | 1306936000 | 36200 | 36200 | 36200 | 36150 | 140 |
| 545 | 20230718 | 102200 | 1301870800 | 36200 | 36250 | 36300 | 36200 | 616 |
| 546 | 20230718 | 102100 | 1279567700 | 36300 | 36200 | 36300 | 36200 | 190 |
| 547 | 20230718 | 102000 | 1272679500 | 36200 | 36150 | 36200 | 36150 | 59 |
| 548 | 20230718 | 101900 | 1270546200 | 36150 | 36150 | 36300 | 36150 | 423 |
| 549 | 20230718 | 101800 | 1255253900 | 36200 | 36200 | 36300 | 36150 | 25 |
| 550 | 20230718 | 101700 | 1254349000 | 36300 | 36250 | 36350 | 36200 | 706 |
| 551 | 20230718 | 101600 | 1228762500 | 36300 | 36300 | 36400 | 36300 | 233 |
| 552 | 20230718 | 101500 | 1220304500 | 36300 | 36400 | 36400 | 36300 | 582 |
| 553 | 20230718 | 101400 | 1199170750 | 36300 | 36350 | 36350 | 36300 | 398 |
| 554 | 20230718 | 101300 | 1184716050 | 36350 | 36400 | 36400 | 36350 | 197 |
| 555 | 20230718 | 101200 | 1177554550 | 36400 | 36400 | 36400 | 36400 | 101 |
| 556 | 20230718 | 101100 | 1173878150 | 36400 | 36400 | 36400 | 36400 | 0 |
| 557 | 20230718 | 101000 | 1173878150 | 36400 | 36400 | 36400 | 36350 | 124 |
| 558 | 20230718 | 100900 | 1169368150 | 36450 | 36350 | 36450 | 36350 | 107 |
| 559 | 20230718 | 100800 | 1165478000 | 36350 | 36400 | 36450 | 36350 | 710 |
| 560 | 20230718 | 100700 | 1139657100 | 36400 | 36300 | 36400 | 36300 | 355 |
| 561 | 20230718 | 100600 | 1126753000 | 36350 | 36300 | 36350 | 36300 | 178 |
| 562 | 20230718 | 100500 | 1120290450 | 36300 | 36200 | 36300 | 36200 | 241 |
| 563 | 20230718 | 100400 | 1111558550 | 36150 | 36200 | 36200 | 36150 | 106 |
| 564 | 20230718 | 100300 | 1107723300 | 36200 | 36200 | 36250 | 36200 | 159 |
| 565 | 20230718 | 100200 | 1101967450 | 36200 | 36200 | 36200 | 36200 | 9 |
| 566 | 20230718 | 100100 | 1101641650 | 36200 | 36150 | 36200 | 36150 | 168 |
| 567 | 20230718 | 100000 | 1095565050 | 36200 | 36200 | 36250 | 36150 | 87 |
| 568 | 20230718 | 095900 | 1092415300 | 36250 | 36200 | 36250 | 36200 | 91 |
| 569 | 20230718 | 095800 | 1089116700 | 36200 | 36100 | 36200 | 36100 | 190 |
| 570 | 20230718 | 095700 | 1082255900 | 36100 | 36150 | 36200 | 36100 | 777 |
| 571 | 20230718 | 095600 | 1054164850 | 36250 | 36250 | 36250 | 36150 | 665 |
| 572 | 20230718 | 095500 | 1030092450 | 36300 | 36350 | 36350 | 36300 | 40 |
| 573 | 20230718 | 095400 | 1028639500 | 36350 | 36200 | 36350 | 36200 | 442 |
| 574 | 20230718 | 095300 | 1012625000 | 36250 | 36300 | 36300 | 36200 | 356 |
| 575 | 20230718 | 095200 | 999729050 | 36300 | 36300 | 36300 | 36250 | 183 |
| 576 | 20230718 | 095100 | 993091150 | 36300 | 36250 | 36300 | 36200 | 167 |
| 577 | 20230718 | 095000 | 987031850 | 36250 | 36300 | 36300 | 36200 | 423 |
| 578 | 20230718 | 094900 | 971694100 | 36300 | 36300 | 36300 | 36200 | 190 |
| 579 | 20230718 | 094800 | 964804700 | 36300 | 36300 | 36300 | 36300 | 41 |
| 580 | 20230718 | 094700 | 963316400 | 36250 | 36250 | 36300 | 36250 | 46 |
| 581 | 20230718 | 094600 | 961648300 | 36200 | 36250 | 36350 | 36200 | 123 |
| 582 | 20230718 | 094500 | 957190150 | 36200 | 36250 | 36250 | 36200 | 208 |
| 583 | 20230718 | 094400 | 949657000 | 36400 | 36200 | 36400 | 36200 | 460 |
| 584 | 20230718 | 094300 | 932981200 | 36150 | 36150 | 36200 | 36150 | 179 |
| 585 | 20230718 | 094200 | 926503200 | 36200 | 36300 | 36300 | 36200 | 555 |
| 586 | 20230718 | 094100 | 906401650 | 36250 | 36200 | 36300 | 36200 | 80 |
| 587 | 20230718 | 094000 | 903504000 | 36250 | 36300 | 36300 | 36200 | 1743 |
| 588 | 20230718 | 093900 | 840252300 | 36350 | 36350 | 36350 | 36300 | 1006 |
| 589 | 20230718 | 093800 | 803732900 | 36300 | 36350 | 36350 | 36300 | 670 |
| 590 | 20230718 | 093700 | 779390000 | 36400 | 36350 | 36400 | 36350 | 16 |
| 591 | 20230718 | 093600 | 778807900 | 36400 | 36350 | 36400 | 36350 | 45 |
| 592 | 20230718 | 093500 | 777172100 | 36350 | 36300 | 36350 | 36300 | 296 |
| 593 | 20230718 | 093400 | 766412750 | 36350 | 36350 | 36450 | 36350 | 461 |
| 594 | 20230718 | 093300 | 749655300 | 36450 | 36350 | 36450 | 36300 | 320 |
| 595 | 20230718 | 093200 | 738021250 | 36350 | 36450 | 36450 | 36350 | 1367 |
| 596 | 20230718 | 093100 | 688316700 | 36450 | 36500 | 36500 | 36450 | 2 |
| 597 | 20230718 | 093000 | 688243750 | 36500 | 36650 | 36650 | 36350 | 814 |
| 598 | 20230718 | 092900 | 658531250 | 36650 | 36650 | 36650 | 36650 | 149 |
| 599 | 20230718 | 092800 | 653070400 | 36650 | 36600 | 36650 | 36600 | 247 |
| 600 | 20230718 | 092700 | 644025950 | 36650 | 36600 | 36650 | 36600 | 223 |
| 601 | 20230718 | 092600 | 635853400 | 36600 | 36600 | 36600 | 36600 | 2 |
| 602 | 20230718 | 092500 | 635780200 | 36600 | 36650 | 36650 | 36600 | 200 |
| 603 | 20230718 | 092400 | 628460150 | 36650 | 36650 | 36700 | 36650 | 6 |
| 604 | 20230718 | 092300 | 628240200 | 36650 | 36650 | 36700 | 36650 | 307 |
| 605 | 20230718 | 092200 | 616977700 | 36700 | 36800 | 36800 | 36700 | 786 |
| 606 | 20230718 | 092100 | 588112000 | 36800 | 36900 | 36950 | 36800 | 448 |
| 607 | 20230718 | 092000 | 571615300 | 36950 | 36950 | 36950 | 36850 | 235 |
| 608 | 20230718 | 091900 | 562942850 | 36900 | 36850 | 36900 | 36800 | 360 |
| 609 | 20230718 | 091800 | 549671100 | 36900 | 36950 | 37000 | 36850 | 1197 |
| 610 | 20230718 | 091700 | 505495100 | 36950 | 36950 | 37000 | 36950 | 376 |
| 611 | 20230718 | 091600 | 491593850 | 36950 | 36850 | 37050 | 36850 | 1071 |
| 612 | 20230718 | 091500 | 451987400 | 36900 | 36950 | 37100 | 36900 | 634 |
| 613 | 20230718 | 091400 | 428535250 | 36900 | 36950 | 37150 | 36900 | 2344 |
| 614 | 20230718 | 091300 | 341659950 | 36950 | 36800 | 36950 | 36800 | 355 |
| 615 | 20230718 | 091200 | 328557300 | 36800 | 36600 | 36800 | 36600 | 336 |
| 616 | 20230718 | 091100 | 316212550 | 36400 | 36350 | 36700 | 36350 | 1201 |
| 617 | 20230718 | 091000 | 272412250 | 36350 | 36300 | 36450 | 36300 | 613 |
| 618 | 20230718 | 090900 | 250142250 | 36250 | 36350 | 36350 | 36250 | 358 |
| 619 | 20230718 | 090800 | 237150000 | 36350 | 36450 | 36450 | 36300 | 229 |
| 620 | 20230718 | 090700 | 228826650 | 36350 | 36500 | 36500 | 36350 | 1100 |
| 621 | 20230718 | 090600 | 188763250 | 36500 | 36700 | 36700 | 36500 | 1487 |
| 622 | 20230718 | 090500 | 134339850 | 36700 | 36750 | 36750 | 36700 | 899 |
| 623 | 20230718 | 090400 | 101334650 | 36700 | 36650 | 36800 | 36600 | 277 |
| 624 | 20230718 | 090300 | 91178150 | 36650 | 36550 | 36650 | 36550 | 287 |
| 625 | 20230718 | 090200 | 80671350 | 36550 | 36550 | 36550 | 36500 | 138 |
| 626 | 20230718 | 090100 | 75630400 | 36550 | 36550 | 36600 | 36550 | 708 |
| 627 | 20230718 | 090000 | 49743000 | 36600 | 36700 | 36700 | 36600 | 1258 |