31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 185000 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 552 |
| 3 | 20230718 | 184900 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20230718 | 184800 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20230718 | 184700 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20230718 | 184600 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20230718 | 184500 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20230718 | 184400 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20230718 | 184300 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20230718 | 184200 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20230718 | 184100 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20230718 | 184000 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20230718 | 183900 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20230718 | 183800 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20230718 | 183700 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20230718 | 183600 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20230718 | 183500 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20230718 | 183400 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20230718 | 183300 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20230718 | 183200 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20230718 | 183100 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20230718 | 183000 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20230718 | 182900 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20230718 | 182800 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20230718 | 182700 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20230718 | 182600 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20230718 | 182500 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20230718 | 182400 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20230718 | 182300 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20230718 | 182200 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20230718 | 182100 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20230718 | 182000 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 552 |
| 33 | 20230718 | 181900 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20230718 | 181800 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20230718 | 181700 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20230718 | 181600 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20230718 | 181500 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20230718 | 181400 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20230718 | 181300 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20230718 | 181200 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20230718 | 181100 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20230718 | 181000 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20230718 | 180900 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20230718 | 180800 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20230718 | 180700 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20230718 | 180600 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20230718 | 180500 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20230718 | 180400 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20230718 | 180300 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20230718 | 180200 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20230718 | 180100 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20230718 | 180000 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20230718 | 175900 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20230718 | 175800 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20230718 | 175700 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20230718 | 175600 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20230718 | 175500 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20230718 | 175400 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20230718 | 175300 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20230718 | 175200 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20230718 | 175100 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20230718 | 175000 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 552 |
| 63 | 20230718 | 174900 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20230718 | 174800 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20230718 | 174700 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20230718 | 174600 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20230718 | 174500 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20230718 | 174400 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20230718 | 174300 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20230718 | 174200 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20230718 | 174100 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20230718 | 174000 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20230718 | 173900 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20230718 | 173800 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20230718 | 173700 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20230718 | 173600 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20230718 | 173500 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20230718 | 173400 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20230718 | 173300 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20230718 | 173200 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20230718 | 173100 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20230718 | 173000 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20230718 | 172900 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20230718 | 172800 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20230718 | 172700 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20230718 | 172600 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20230718 | 172500 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20230718 | 172400 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20230718 | 172300 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20230718 | 172200 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20230718 | 172100 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20230718 | 172000 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 552 |
| 93 | 20230718 | 171900 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20230718 | 171800 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20230718 | 171700 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20230718 | 171600 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20230718 | 171500 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20230718 | 171400 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20230718 | 171300 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20230718 | 171200 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20230718 | 171100 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20230718 | 171000 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20230718 | 170900 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20230718 | 170800 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20230718 | 170700 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20230718 | 170600 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20230718 | 170500 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20230718 | 170400 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20230718 | 170300 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20230718 | 170200 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20230718 | 170100 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20230718 | 170000 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20230718 | 165900 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20230718 | 165800 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20230718 | 165700 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20230718 | 165600 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20230718 | 165500 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20230718 | 165400 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20230718 | 165300 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20230718 | 165200 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20230718 | 165100 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20230718 | 165000 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 552 |
| 123 | 20230718 | 164900 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20230718 | 164800 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20230718 | 164700 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20230718 | 164600 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20230718 | 164500 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20230718 | 164400 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20230718 | 164300 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20230718 | 164200 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20230718 | 164100 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20230718 | 164000 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20230718 | 163900 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20230718 | 163800 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20230718 | 163700 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20230718 | 163600 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20230718 | 163500 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20230718 | 163400 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20230718 | 163300 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20230718 | 163200 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20230718 | 163100 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20230718 | 163000 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20230718 | 162900 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20230718 | 162800 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20230718 | 162700 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20230718 | 162600 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20230718 | 162500 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20230718 | 162400 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20230718 | 162300 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20230718 | 162200 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20230718 | 162100 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20230718 | 162000 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 552 |
| 153 | 20230718 | 161900 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20230718 | 161800 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20230718 | 161700 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20230718 | 161600 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20230718 | 161500 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20230718 | 161400 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20230718 | 161300 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20230718 | 161200 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20230718 | 161100 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20230718 | 161000 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20230718 | 160900 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20230718 | 160800 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20230718 | 160700 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20230718 | 160600 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20230718 | 160500 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20230718 | 160400 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20230718 | 160300 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20230718 | 160200 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20230718 | 160100 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20230718 | 160000 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20230718 | 155900 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20230718 | 155800 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20230718 | 155700 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20230718 | 155600 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20230718 | 155500 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20230718 | 155400 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20230718 | 155300 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20230718 | 155200 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20230718 | 155100 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20230718 | 155000 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 552 |
| 183 | 20230718 | 154900 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20230718 | 154800 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20230718 | 154700 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20230718 | 154600 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20230718 | 154500 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20230718 | 154400 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20230718 | 154300 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20230718 | 154200 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20230718 | 154100 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20230718 | 154000 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20230718 | 153900 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20230718 | 153800 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20230718 | 153700 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20230718 | 153600 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20230718 | 153500 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20230718 | 153400 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20230718 | 153300 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20230718 | 153200 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20230718 | 153100 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20230718 | 153000 | 1080079450 | 43950 | 43950 | 43950 | 43950 | 552 |
| 203 | 20230718 | 152900 | 1055819050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20230718 | 152800 | 1055819050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20230718 | 152700 | 1055819050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20230718 | 152600 | 1055819050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20230718 | 152500 | 1055819050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20230718 | 152400 | 1055819050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20230718 | 152300 | 1055819050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20230718 | 152200 | 1055819050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20230718 | 152100 | 1055819050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20230718 | 152000 | 1055819050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 213 | 20230718 | 151900 | 1055819050 | 44000 | 43900 | 44000 | 43900 | 44 |
| 214 | 20230718 | 151800 | 1053886150 | 43850 | 43850 | 43850 | 43850 | 39 |
| 215 | 20230718 | 151700 | 1052176000 | 43850 | 43750 | 43850 | 43750 | 44 |
| 216 | 20230718 | 151600 | 1050248850 | 43700 | 43800 | 43850 | 43650 | 254 |
| 217 | 20230718 | 151500 | 1039148300 | 43850 | 43850 | 43850 | 43800 | 24 |
| 218 | 20230718 | 151400 | 1038095950 | 43800 | 43850 | 43850 | 43800 | 58 |
| 219 | 20230718 | 151300 | 1035554700 | 43850 | 43900 | 43900 | 43850 | 18 |
| 220 | 20230718 | 151200 | 1034765250 | 43900 | 43900 | 43900 | 43850 | 19 |
| 221 | 20230718 | 151100 | 1033931300 | 43900 | 43900 | 43900 | 43900 | 26 |
| 222 | 20230718 | 151000 | 1032789900 | 43900 | 43950 | 43950 | 43900 | 20 |
| 223 | 20230718 | 150900 | 1031911550 | 43950 | 43700 | 43950 | 43700 | 156 |
| 224 | 20230718 | 150800 | 1025087500 | 43700 | 43750 | 43750 | 43650 | 67 |
| 225 | 20230718 | 150700 | 1022159800 | 43750 | 43750 | 43750 | 43750 | 19 |
| 226 | 20230718 | 150600 | 1021328550 | 43750 | 43700 | 43750 | 43700 | 26 |
| 227 | 20230718 | 150500 | 1020191100 | 43700 | 43800 | 43850 | 43650 | 179 |
| 228 | 20230718 | 150400 | 1012363300 | 43800 | 43800 | 43850 | 43800 | 24 |
| 229 | 20230718 | 150300 | 1011311950 | 43800 | 43800 | 43800 | 43800 | 43 |
| 230 | 20230718 | 150200 | 1009428550 | 43800 | 43850 | 43850 | 43800 | 70 |
| 231 | 20230718 | 150100 | 1006360950 | 43850 | 43850 | 43850 | 43800 | 21 |
| 232 | 20230718 | 150000 | 1005440700 | 43850 | 43850 | 43850 | 43800 | 119 |
| 233 | 20230718 | 145900 | 1000227050 | 43850 | 43850 | 43850 | 43800 | 24 |
| 234 | 20230718 | 145800 | 999174700 | 43850 | 43850 | 43850 | 43850 | 19 |
| 235 | 20230718 | 145700 | 998341550 | 43850 | 43850 | 43850 | 43800 | 116 |
| 236 | 20230718 | 145600 | 993259450 | 43850 | 43850 | 43850 | 43800 | 11 |
| 237 | 20230718 | 145500 | 992777200 | 43850 | 43850 | 43850 | 43850 | 24 |
| 238 | 20230718 | 145400 | 991724800 | 43850 | 43850 | 43850 | 43800 | 127 |
| 239 | 20230718 | 145300 | 986160350 | 43850 | 43850 | 43850 | 43850 | 23 |
| 240 | 20230718 | 145200 | 985151800 | 43850 | 43850 | 43850 | 43800 | 124 |
| 241 | 20230718 | 145100 | 979718900 | 43850 | 43850 | 43850 | 43850 | 15 |
| 242 | 20230718 | 145000 | 979061150 | 43850 | 43850 | 43850 | 43850 | 24 |
| 243 | 20230718 | 144900 | 978008750 | 43850 | 43900 | 43900 | 43850 | 31 |
| 244 | 20230718 | 144800 | 976648500 | 43900 | 43850 | 43900 | 43850 | 29 |
| 245 | 20230718 | 144700 | 975376350 | 43850 | 43900 | 43900 | 43850 | 97 |
| 246 | 20230718 | 144600 | 971121600 | 43900 | 43850 | 43900 | 43850 | 36 |
| 247 | 20230718 | 144500 | 969542650 | 43850 | 43850 | 43850 | 43850 | 19 |
| 248 | 20230718 | 144400 | 968709500 | 43850 | 43850 | 43850 | 43800 | 176 |
| 249 | 20230718 | 144300 | 960996400 | 43850 | 43850 | 43850 | 43850 | 58 |
| 250 | 20230718 | 144200 | 958453100 | 43850 | 43850 | 43850 | 43850 | 12 |
| 251 | 20230718 | 144100 | 957926900 | 43850 | 43850 | 43850 | 43800 | 112 |
| 252 | 20230718 | 144000 | 953020200 | 43850 | 43850 | 43850 | 43850 | 28 |
| 253 | 20230718 | 143900 | 951792400 | 43850 | 43850 | 43850 | 43850 | 46 |
| 254 | 20230718 | 143800 | 949775300 | 43900 | 43900 | 43900 | 43900 | 33 |
| 255 | 20230718 | 143700 | 948326600 | 43900 | 43850 | 43900 | 43850 | 5 |
| 256 | 20230718 | 143600 | 948107200 | 43850 | 43900 | 43900 | 43850 | 98 |
| 257 | 20230718 | 143500 | 943809800 | 43900 | 43850 | 43900 | 43850 | 29 |
| 258 | 20230718 | 143400 | 942536950 | 43850 | 43850 | 43900 | 43850 | 20 |
| 259 | 20230718 | 143300 | 941659400 | 43800 | 43900 | 43900 | 43650 | 161 |
| 260 | 20230718 | 143200 | 934620750 | 43900 | 43800 | 43900 | 43800 | 30 |
| 261 | 20230718 | 143100 | 933305300 | 43900 | 43800 | 43900 | 43700 | 108 |
| 262 | 20230718 | 143000 | 928584300 | 43750 | 43650 | 43750 | 43650 | 69 |
| 263 | 20230718 | 142900 | 925568450 | 43700 | 43700 | 43700 | 43650 | 32 |
| 264 | 20230718 | 142800 | 924170700 | 43700 | 43700 | 43700 | 43650 | 108 |
| 265 | 20230718 | 142700 | 919455700 | 43700 | 43700 | 43700 | 43650 | 19 |
| 266 | 20230718 | 142600 | 918626050 | 43700 | 43700 | 43700 | 43700 | 24 |
| 267 | 20230718 | 142500 | 917577250 | 43650 | 43750 | 43750 | 43650 | 94 |
| 268 | 20230718 | 142400 | 913469400 | 43750 | 43650 | 43750 | 43650 | 29 |
| 269 | 20230718 | 142300 | 912202250 | 43650 | 43700 | 43700 | 43600 | 198 |
| 270 | 20230718 | 142200 | 903567000 | 43700 | 43700 | 43750 | 43650 | 19 |
| 271 | 20230718 | 142100 | 902737250 | 43700 | 43650 | 43750 | 43650 | 264 |
| 272 | 20230718 | 142000 | 891208900 | 43650 | 43700 | 43700 | 43650 | 33 |
| 273 | 20230718 | 141900 | 889767500 | 43700 | 43700 | 43750 | 43650 | 39 |
| 274 | 20230718 | 141800 | 888063750 | 43700 | 43750 | 43750 | 43700 | 14 |
| 275 | 20230718 | 141700 | 887451650 | 43800 | 43750 | 43800 | 43750 | 21 |
| 276 | 20230718 | 141600 | 886532150 | 43750 | 43800 | 43800 | 43700 | 26 |
| 277 | 20230718 | 141500 | 885394950 | 43800 | 43850 | 43850 | 43750 | 23 |
| 278 | 20230718 | 141400 | 884387500 | 43800 | 43700 | 43800 | 43700 | 56 |
| 279 | 20230718 | 141300 | 881937750 | 43800 | 43800 | 43850 | 43750 | 14 |
| 280 | 20230718 | 141200 | 881324250 | 43550 | 43900 | 43900 | 43550 | 115 |
| 281 | 20230718 | 141100 | 876289200 | 43900 | 43900 | 43900 | 43850 | 42 |
| 282 | 20230718 | 141000 | 874446900 | 43900 | 43950 | 43950 | 43850 | 30 |
| 283 | 20230718 | 140900 | 873130450 | 43950 | 43750 | 43950 | 43750 | 60 |
| 284 | 20230718 | 140800 | 870504250 | 43750 | 43750 | 43750 | 43750 | 19 |
| 285 | 20230718 | 140700 | 869673000 | 43750 | 43850 | 43950 | 43750 | 122 |
| 286 | 20230718 | 140600 | 864321900 | 43850 | 43850 | 43850 | 43850 | 18 |
| 287 | 20230718 | 140500 | 863532600 | 43850 | 43750 | 43850 | 43750 | 29 |
| 288 | 20230718 | 140400 | 862263250 | 43700 | 43700 | 43700 | 43600 | 146 |
| 289 | 20230718 | 140300 | 855897200 | 43700 | 43700 | 43700 | 43700 | 18 |
| 290 | 20230718 | 140200 | 855110600 | 43700 | 43750 | 43750 | 43700 | 81 |
| 291 | 20230718 | 140100 | 851570500 | 43750 | 43650 | 43750 | 43600 | 37 |
| 292 | 20230718 | 140000 | 849955650 | 43650 | 43650 | 43650 | 43600 | 79 |
| 293 | 20230718 | 135900 | 846510000 | 43650 | 43700 | 43750 | 43650 | 48 |
| 294 | 20230718 | 135800 | 844414000 | 43700 | 43700 | 43700 | 43650 | 205 |
| 295 | 20230718 | 135700 | 835459650 | 43700 | 43700 | 43700 | 43700 | 21 |
| 296 | 20230718 | 135600 | 834541950 | 43700 | 43750 | 43750 | 43700 | 40 |
| 297 | 20230718 | 135500 | 832792850 | 43750 | 43750 | 43750 | 43750 | 23 |
| 298 | 20230718 | 135400 | 831786600 | 43750 | 43800 | 43800 | 43750 | 64 |
| 299 | 20230718 | 135300 | 828986450 | 43800 | 43750 | 43800 | 43750 | 137 |
| 300 | 20230718 | 135200 | 822990850 | 43750 | 43750 | 43750 | 43750 | 22 |
| 301 | 20230718 | 135100 | 822028350 | 43750 | 43750 | 43800 | 43750 | 35 |
| 302 | 20230718 | 135000 | 820496700 | 43750 | 43800 | 43800 | 43750 | 20 |
| 303 | 20230718 | 134900 | 819620850 | 43800 | 43800 | 43800 | 43700 | 35 |
| 304 | 20230718 | 134800 | 818089050 | 43850 | 43850 | 43850 | 43850 | 20 |
| 305 | 20230718 | 134700 | 817212050 | 43850 | 43800 | 43850 | 43800 | 23 |
| 306 | 20230718 | 134600 | 816203650 | 43850 | 43900 | 43900 | 43850 | 36 |
| 307 | 20230718 | 134500 | 814624200 | 43900 | 43850 | 43900 | 43850 | 9 |
| 308 | 20230718 | 134400 | 814229350 | 43850 | 43850 | 43850 | 43850 | 19 |
| 309 | 20230718 | 134300 | 813396200 | 43850 | 43900 | 43900 | 43850 | 97 |
| 310 | 20230718 | 134200 | 809141850 | 43900 | 43900 | 43900 | 43900 | 23 |
| 311 | 20230718 | 134100 | 808132150 | 43900 | 43950 | 43950 | 43900 | 17 |
| 312 | 20230718 | 134000 | 807385400 | 43950 | 43950 | 43950 | 43900 | 48 |
| 313 | 20230718 | 133900 | 805276650 | 43950 | 43950 | 43950 | 43900 | 20 |
| 314 | 20230718 | 133800 | 804397700 | 43950 | 43950 | 43950 | 43900 | 117 |
| 315 | 20230718 | 133700 | 799260050 | 43950 | 43950 | 43950 | 43900 | 34 |
| 316 | 20230718 | 133600 | 797766350 | 43950 | 43850 | 43950 | 43850 | 26 |
| 317 | 20230718 | 133500 | 796625650 | 43800 | 43600 | 43800 | 43600 | 431 |
| 318 | 20230718 | 133400 | 777816100 | 43550 | 43600 | 43600 | 43500 | 136 |
| 319 | 20230718 | 133300 | 771894500 | 43600 | 43650 | 43650 | 43500 | 221 |
| 320 | 20230718 | 133200 | 762276800 | 43650 | 43650 | 43650 | 43650 | 24 |
| 321 | 20230718 | 133100 | 761229200 | 43650 | 43700 | 43700 | 43650 | 66 |
| 322 | 20230718 | 133000 | 758345900 | 43700 | 43750 | 43750 | 43700 | 14 |
| 323 | 20230718 | 132900 | 757733950 | 43750 | 43750 | 43750 | 43750 | 28 |
| 324 | 20230718 | 132800 | 756508950 | 43750 | 43700 | 43750 | 43700 | 110 |
| 325 | 20230718 | 132700 | 751701200 | 43750 | 43800 | 43800 | 43750 | 18 |
| 326 | 20230718 | 132600 | 750913500 | 43800 | 43800 | 43800 | 43700 | 27 |
| 327 | 20230718 | 132500 | 749731400 | 43800 | 43850 | 43850 | 43800 | 18 |
| 328 | 20230718 | 132400 | 748942950 | 43850 | 43800 | 43850 | 43800 | 27 |
| 329 | 20230718 | 132300 | 747760300 | 43800 | 43750 | 43800 | 43750 | 13 |
| 330 | 20230718 | 132200 | 747191450 | 43750 | 43750 | 43750 | 43700 | 129 |
| 331 | 20230718 | 132100 | 741552750 | 43750 | 43800 | 43800 | 43700 | 44 |
| 332 | 20230718 | 132000 | 739628400 | 43750 | 43700 | 43750 | 43700 | 108 |
| 333 | 20230718 | 131900 | 734907900 | 43750 | 43700 | 43750 | 43700 | 24 |
| 334 | 20230718 | 131800 | 733857950 | 43750 | 43750 | 43750 | 43750 | 36 |
| 335 | 20230718 | 131700 | 732282950 | 43700 | 43800 | 43800 | 43700 | 41 |
| 336 | 20230718 | 131600 | 730488900 | 43800 | 43800 | 43800 | 43800 | 14 |
| 337 | 20230718 | 131500 | 729875700 | 43800 | 43800 | 43800 | 43800 | 28 |
| 338 | 20230718 | 131400 | 728649300 | 43750 | 43850 | 43850 | 43750 | 32 |
| 339 | 20230718 | 131300 | 727247100 | 43850 | 43600 | 43850 | 43600 | 228 |
| 340 | 20230718 | 131200 | 717301200 | 43600 | 43650 | 43650 | 43600 | 24 |
| 341 | 20230718 | 131100 | 716254400 | 43650 | 43650 | 43650 | 43650 | 9 |
| 342 | 20230718 | 131000 | 715861550 | 43650 | 43550 | 43650 | 43550 | 425 |
| 343 | 20230718 | 130900 | 697331500 | 43550 | 43700 | 43700 | 43550 | 27 |
| 344 | 20230718 | 130800 | 696152850 | 43650 | 43650 | 43700 | 43650 | 10 |
| 345 | 20230718 | 130700 | 695716150 | 43700 | 43700 | 43700 | 43500 | 212 |
| 346 | 20230718 | 130600 | 686490650 | 43700 | 43700 | 43700 | 43600 | 248 |
| 347 | 20230718 | 130500 | 675671000 | 43700 | 43750 | 43750 | 43650 | 26 |
| 348 | 20230718 | 130400 | 674534850 | 43750 | 43850 | 43850 | 43700 | 19 |
| 349 | 20230718 | 130300 | 673703400 | 43850 | 43800 | 43850 | 43800 | 8 |
| 350 | 20230718 | 130200 | 673352800 | 43850 | 43600 | 43850 | 43600 | 91 |
| 351 | 20230718 | 130100 | 669379950 | 43650 | 43800 | 43850 | 43650 | 100 |
| 352 | 20230718 | 130000 | 665004850 | 43800 | 43850 | 43850 | 43800 | 18 |
| 353 | 20230718 | 125900 | 664215750 | 43800 | 44050 | 44050 | 43800 | 53 |
| 354 | 20230718 | 125800 | 661892050 | 44050 | 44000 | 44050 | 43950 | 45 |
| 355 | 20230718 | 125700 | 659912600 | 44000 | 43950 | 44000 | 43900 | 36 |
| 356 | 20230718 | 125600 | 658330350 | 43950 | 43950 | 43950 | 43900 | 372 |
| 357 | 20230718 | 125500 | 641998050 | 43900 | 43850 | 43900 | 43850 | 294 |
| 358 | 20230718 | 125400 | 629094400 | 43850 | 43750 | 43850 | 43750 | 115 |
| 359 | 20230718 | 125300 | 624060500 | 43750 | 43800 | 43800 | 43700 | 42 |
| 360 | 20230718 | 125200 | 622221900 | 43800 | 43650 | 43800 | 43650 | 78 |
| 361 | 20230718 | 125100 | 618815450 | 43650 | 43750 | 43750 | 43650 | 38 |
| 362 | 20230718 | 125000 | 617155850 | 43750 | 43750 | 43750 | 43650 | 37 |
| 363 | 20230718 | 124900 | 615538500 | 43750 | 43500 | 43750 | 43500 | 172 |
| 364 | 20230718 | 124800 | 608053550 | 43500 | 43600 | 43600 | 43500 | 14 |
| 365 | 20230718 | 124700 | 607444000 | 43500 | 43500 | 43500 | 43500 | 8 |
| 366 | 20230718 | 124600 | 607096000 | 43450 | 43500 | 43500 | 43450 | 26 |
| 367 | 20230718 | 124500 | 605966000 | 43450 | 43500 | 43500 | 43450 | 105 |
| 368 | 20230718 | 124400 | 601403000 | 43500 | 43500 | 43500 | 43500 | 51 |
| 369 | 20230718 | 124300 | 599184500 | 43500 | 43600 | 43600 | 43500 | 23 |
| 370 | 20230718 | 124200 | 598183800 | 43550 | 43600 | 43600 | 43550 | 7 |
| 371 | 20230718 | 124100 | 597878700 | 43600 | 43600 | 43600 | 43600 | 7 |
| 372 | 20230718 | 124000 | 597573500 | 43600 | 43750 | 43750 | 43600 | 19 |
| 373 | 20230718 | 123900 | 596744200 | 43600 | 43500 | 43650 | 43500 | 153 |
| 374 | 20230718 | 123800 | 590077350 | 43500 | 43500 | 43500 | 43500 | 14 |
| 375 | 20230718 | 123700 | 589468350 | 43500 | 43500 | 43550 | 43500 | 44 |
| 376 | 20230718 | 123600 | 587553950 | 43500 | 43550 | 43550 | 43500 | 6 |
| 377 | 20230718 | 123500 | 587292700 | 43550 | 43500 | 43550 | 43500 | 91 |
| 378 | 20230718 | 123400 | 583334150 | 43550 | 43550 | 43550 | 43550 | 13 |
| 379 | 20230718 | 123300 | 582768000 | 43550 | 43550 | 43550 | 43550 | 47 |
| 380 | 20230718 | 123200 | 580721150 | 43550 | 43600 | 43600 | 43550 | 26 |
| 381 | 20230718 | 123100 | 579588750 | 43600 | 43600 | 43600 | 43600 | 68 |
| 382 | 20230718 | 123000 | 576623950 | 43600 | 43600 | 43600 | 43600 | 10 |
| 383 | 20230718 | 122900 | 576187950 | 43650 | 43600 | 43650 | 43600 | 10 |
| 384 | 20230718 | 122800 | 575751500 | 43550 | 43550 | 43550 | 43550 | 50 |
| 385 | 20230718 | 122700 | 573574000 | 43500 | 43650 | 43650 | 43500 | 116 |
| 386 | 20230718 | 122600 | 568527750 | 43550 | 43600 | 43650 | 43550 | 62 |
| 387 | 20230718 | 122500 | 565824150 | 43600 | 43550 | 43600 | 43550 | 49 |
| 388 | 20230718 | 122400 | 563689900 | 43550 | 43600 | 43600 | 43550 | 48 |
| 389 | 20230718 | 122300 | 561599450 | 43600 | 43550 | 43600 | 43550 | 253 |
| 390 | 20230718 | 122200 | 550574000 | 43550 | 43600 | 43600 | 43550 | 7 |
| 391 | 20230718 | 122100 | 550269100 | 43600 | 43600 | 43600 | 43600 | 3 |
| 392 | 20230718 | 122000 | 550138300 | 43600 | 43600 | 43600 | 43600 | 12 |
| 393 | 20230718 | 121900 | 549615100 | 43500 | 43600 | 43600 | 43500 | 174 |
| 394 | 20230718 | 121800 | 542045750 | 43600 | 43600 | 43600 | 43600 | 12 |
| 395 | 20230718 | 121700 | 541522550 | 43600 | 43600 | 43600 | 43600 | 6 |
| 396 | 20230718 | 121600 | 541260950 | 43550 | 43600 | 43600 | 43500 | 93 |
| 397 | 20230718 | 121500 | 537215250 | 43600 | 43550 | 43600 | 43550 | 87 |
| 398 | 20230718 | 121400 | 533425150 | 43550 | 43550 | 43550 | 43500 | 96 |
| 399 | 20230718 | 121300 | 529248850 | 43550 | 43550 | 43550 | 43550 | 6 |
| 400 | 20230718 | 121200 | 528987550 | 43550 | 43550 | 43550 | 43500 | 275 |
| 401 | 20230718 | 121100 | 517017500 | 43600 | 43650 | 43650 | 43600 | 6 |
| 402 | 20230718 | 121000 | 516755800 | 43600 | 43650 | 43650 | 43600 | 7 |
| 403 | 20230718 | 120900 | 516450400 | 43650 | 43600 | 43650 | 43600 | 10 |
| 404 | 20230718 | 120800 | 516014000 | 43550 | 43600 | 43600 | 43550 | 116 |
| 405 | 20230718 | 120700 | 510960900 | 43600 | 43550 | 43600 | 43550 | 186 |
| 406 | 20230718 | 120600 | 502860450 | 43550 | 43600 | 43600 | 43550 | 7 |
| 407 | 20230718 | 120500 | 502555500 | 43600 | 43600 | 43600 | 43600 | 5 |
| 408 | 20230718 | 120400 | 502337500 | 43600 | 43500 | 43600 | 43500 | 19 |
| 409 | 20230718 | 120300 | 501510150 | 43500 | 43550 | 43550 | 43500 | 98 |
| 410 | 20230718 | 120200 | 497246800 | 43550 | 43550 | 43550 | 43550 | 123 |
| 411 | 20230718 | 120100 | 491890150 | 43550 | 43550 | 43550 | 43550 | 25 |
| 412 | 20230718 | 120000 | 490801400 | 43600 | 43600 | 43600 | 43600 | 1 |
| 413 | 20230718 | 115900 | 490757800 | 43600 | 43600 | 43600 | 43600 | 5 |
| 414 | 20230718 | 115800 | 490539800 | 43600 | 43650 | 43650 | 43600 | 12 |
| 415 | 20230718 | 115700 | 490016500 | 43650 | 43600 | 43650 | 43600 | 58 |
| 416 | 20230718 | 115600 | 487487650 | 43550 | 43550 | 43550 | 43550 | 53 |
| 417 | 20230718 | 115500 | 485179500 | 43550 | 43500 | 43550 | 43500 | 100 |
| 418 | 20230718 | 115400 | 480829050 | 43550 | 43550 | 43550 | 43550 | 44 |
| 419 | 20230718 | 115300 | 478912850 | 43500 | 43550 | 43550 | 43500 | 144 |
| 420 | 20230718 | 115200 | 472647650 | 43550 | 43550 | 43550 | 43550 | 12 |
| 421 | 20230718 | 115100 | 472125050 | 43550 | 43550 | 43550 | 43550 | 5 |
| 422 | 20230718 | 115000 | 471907300 | 43550 | 43500 | 43550 | 43500 | 111 |
| 423 | 20230718 | 114900 | 467077750 | 43550 | 43550 | 43550 | 43550 | 8 |
| 424 | 20230718 | 114800 | 466729350 | 43550 | 43550 | 43550 | 43550 | 9 |
| 425 | 20230718 | 114700 | 466337400 | 43550 | 43600 | 43600 | 43550 | 34 |
| 426 | 20230718 | 114600 | 464856100 | 43600 | 43550 | 43600 | 43550 | 47 |
| 427 | 20230718 | 114500 | 462809100 | 43550 | 43600 | 43600 | 43550 | 52 |
| 428 | 20230718 | 114400 | 460544200 | 43600 | 43600 | 43600 | 43600 | 2 |
| 429 | 20230718 | 114300 | 460457000 | 43600 | 43600 | 43600 | 43600 | 5 |
| 430 | 20230718 | 114200 | 460239000 | 43600 | 43600 | 43600 | 43550 | 140 |
| 431 | 20230718 | 114100 | 454139500 | 43600 | 43600 | 43600 | 43600 | 7 |
| 432 | 20230718 | 114000 | 453834300 | 43600 | 43600 | 43600 | 43600 | 4 |
| 433 | 20230718 | 113900 | 453659900 | 43600 | 43650 | 43650 | 43600 | 8 |
| 434 | 20230718 | 113800 | 453310850 | 43600 | 43600 | 43600 | 43550 | 19 |
| 435 | 20230718 | 113700 | 452483250 | 43650 | 43700 | 43700 | 43550 | 261 |
| 436 | 20230718 | 113600 | 441097450 | 43700 | 43700 | 43700 | 43700 | 11 |
| 437 | 20230718 | 113500 | 440616750 | 43700 | 43700 | 43700 | 43700 | 7 |
| 438 | 20230718 | 113400 | 440310850 | 43700 | 43600 | 43700 | 43550 | 190 |
| 439 | 20230718 | 113300 | 432029750 | 43600 | 43550 | 43600 | 43550 | 37 |
| 440 | 20230718 | 113200 | 430417200 | 43600 | 43600 | 43600 | 43550 | 143 |
| 441 | 20230718 | 113100 | 424184900 | 43650 | 43650 | 43650 | 43650 | 15 |
| 442 | 20230718 | 113000 | 423530150 | 43650 | 43600 | 43650 | 43600 | 37 |
| 443 | 20230718 | 112900 | 421916900 | 43650 | 43750 | 43750 | 43600 | 1271 |
| 444 | 20230718 | 112800 | 366382650 | 43750 | 43750 | 43750 | 43750 | 6 |
| 445 | 20230718 | 112700 | 366120150 | 43750 | 43750 | 43750 | 43750 | 6 |
| 446 | 20230718 | 112600 | 365857650 | 43750 | 43750 | 43750 | 43700 | 94 |
| 447 | 20230718 | 112500 | 361749650 | 43750 | 43750 | 43750 | 43750 | 10 |
| 448 | 20230718 | 112400 | 361312150 | 43750 | 43800 | 43800 | 43750 | 60 |
| 449 | 20230718 | 112300 | 358685750 | 43850 | 43850 | 43850 | 43850 | 8 |
| 450 | 20230718 | 112200 | 358334950 | 43800 | 43800 | 43800 | 43800 | 5 |
| 451 | 20230718 | 112100 | 358115950 | 43800 | 43800 | 43800 | 43750 | 154 |
| 452 | 20230718 | 112000 | 351375250 | 43800 | 43800 | 43800 | 43750 | 100 |
| 453 | 20230718 | 111900 | 346995350 | 43800 | 43800 | 43800 | 43800 | 3 |
| 454 | 20230718 | 111800 | 346863950 | 43800 | 43800 | 43800 | 43750 | 93 |
| 455 | 20230718 | 111700 | 342795050 | 43800 | 43800 | 43800 | 43800 | 10 |
| 456 | 20230718 | 111600 | 342357050 | 43800 | 43800 | 43800 | 43750 | 121 |
| 457 | 20230718 | 111500 | 337061800 | 43800 | 43800 | 43800 | 43800 | 3 |
| 458 | 20230718 | 111400 | 336930400 | 43800 | 43800 | 43800 | 43800 | 10 |
| 459 | 20230718 | 111300 | 336492400 | 43800 | 43850 | 43850 | 43800 | 3 |
| 460 | 20230718 | 111200 | 336360950 | 43850 | 43850 | 43850 | 43750 | 228 |
| 461 | 20230718 | 111100 | 326375750 | 43850 | 43800 | 43850 | 43800 | 99 |
| 462 | 20230718 | 111000 | 322039100 | 43850 | 43800 | 43850 | 43800 | 8 |
| 463 | 20230718 | 110900 | 321688550 | 43850 | 43800 | 43850 | 43800 | 70 |
| 464 | 20230718 | 110800 | 318620550 | 43850 | 43850 | 43850 | 43850 | 57 |
| 465 | 20230718 | 110700 | 316121100 | 43850 | 43900 | 43900 | 43850 | 8 |
| 466 | 20230718 | 110600 | 315770150 | 43850 | 43900 | 43900 | 43850 | 18 |
| 467 | 20230718 | 110500 | 314980100 | 43900 | 43950 | 43950 | 43900 | 34 |
| 468 | 20230718 | 110400 | 313487400 | 43950 | 43950 | 43950 | 43950 | 3 |
| 469 | 20230718 | 110300 | 313355550 | 43950 | 43850 | 43950 | 43850 | 170 |
| 470 | 20230718 | 110200 | 305900550 | 43850 | 43900 | 43900 | 43850 | 70 |
| 471 | 20230718 | 110100 | 302828850 | 43900 | 43900 | 43950 | 43900 | 12 |
| 472 | 20230718 | 110000 | 302301800 | 43900 | 44000 | 44000 | 43850 | 90 |
| 473 | 20230718 | 105900 | 298348050 | 44000 | 44000 | 44000 | 44000 | 11 |
| 474 | 20230718 | 105800 | 297864050 | 44000 | 44000 | 44000 | 44000 | 12 |
| 475 | 20230718 | 105700 | 297336050 | 43950 | 44000 | 44000 | 43950 | 145 |
| 476 | 20230718 | 105600 | 290963150 | 44000 | 44000 | 44000 | 44000 | 4 |
| 477 | 20230718 | 105500 | 290787150 | 44050 | 44150 | 44200 | 44050 | 18 |
| 478 | 20230718 | 105400 | 289993250 | 44200 | 44200 | 44200 | 44150 | 7 |
| 479 | 20230718 | 105300 | 289684100 | 44200 | 44200 | 44200 | 44200 | 6 |
| 480 | 20230718 | 105200 | 289418900 | 44200 | 44200 | 44250 | 44200 | 8 |
| 481 | 20230718 | 105100 | 289065100 | 44200 | 43950 | 44300 | 43950 | 34 |
| 482 | 20230718 | 105000 | 287569900 | 43950 | 43950 | 43950 | 43800 | 454 |
| 483 | 20230718 | 104900 | 267668300 | 43950 | 43900 | 43950 | 43800 | 513 |
| 484 | 20230718 | 104800 | 245164100 | 43950 | 43950 | 43950 | 43950 | 11 |
| 485 | 20230718 | 104700 | 244680650 | 43950 | 43950 | 43950 | 43950 | 7 |
| 486 | 20230718 | 104600 | 244373000 | 43950 | 43950 | 43950 | 43950 | 2 |
| 487 | 20230718 | 104500 | 244285100 | 43950 | 43950 | 43950 | 43950 | 4 |
| 488 | 20230718 | 104400 | 244109300 | 43950 | 43950 | 43950 | 43950 | 26 |
| 489 | 20230718 | 104300 | 242966600 | 43950 | 43950 | 43950 | 43950 | 11 |
| 490 | 20230718 | 104200 | 242483150 | 43950 | 43950 | 43950 | 43950 | 12 |
| 491 | 20230718 | 104100 | 241955750 | 43950 | 43950 | 43950 | 43950 | 6 |
| 492 | 20230718 | 104000 | 241692050 | 43950 | 44050 | 44050 | 43900 | 414 |
| 493 | 20230718 | 103900 | 223478150 | 44000 | 44000 | 44000 | 44000 | 200 |
| 494 | 20230718 | 103800 | 214678150 | 44000 | 44050 | 44050 | 44000 | 256 |
| 495 | 20230718 | 103700 | 203413950 | 44000 | 44150 | 44150 | 44000 | 202 |
| 496 | 20230718 | 103600 | 194525600 | 44050 | 44150 | 44150 | 44050 | 163 |
| 497 | 20230718 | 103500 | 187338350 | 44200 | 44200 | 44200 | 44200 | 5 |
| 498 | 20230718 | 103400 | 187117350 | 44200 | 44250 | 44250 | 44200 | 130 |
| 499 | 20230718 | 103300 | 181365350 | 44300 | 44300 | 44300 | 44300 | 6 |
| 500 | 20230718 | 103200 | 181099550 | 44300 | 44300 | 44300 | 44300 | 8 |
| 501 | 20230718 | 103100 | 180745150 | 44250 | 44250 | 44250 | 44250 | 10 |
| 502 | 20230718 | 103000 | 180302650 | 44300 | 44300 | 44300 | 44300 | 3 |
| 503 | 20230718 | 102900 | 180169750 | 44300 | 44300 | 44300 | 44300 | 3 |
| 504 | 20230718 | 102800 | 180036850 | 44300 | 44300 | 44300 | 44300 | 2 |
| 505 | 20230718 | 102700 | 179948250 | 44300 | 44300 | 44300 | 44300 | 4 |
| 506 | 20230718 | 102600 | 179771050 | 44300 | 44300 | 44300 | 44300 | 3 |
| 507 | 20230718 | 102500 | 179638150 | 44250 | 44300 | 44300 | 44250 | 2 |
| 508 | 20230718 | 102400 | 179549600 | 44300 | 44300 | 44300 | 44250 | 129 |
| 509 | 20230718 | 102300 | 173841100 | 44250 | 44300 | 44300 | 44250 | 33 |
| 510 | 20230718 | 102200 | 172380700 | 44300 | 44300 | 44300 | 44300 | 3 |
| 511 | 20230718 | 102100 | 172247800 | 44300 | 44300 | 44300 | 44300 | 6 |
| 512 | 20230718 | 102000 | 171982000 | 44300 | 44300 | 44300 | 44300 | 2 |
| 513 | 20230718 | 101900 | 171893400 | 44300 | 44300 | 44300 | 44300 | 6 |
| 514 | 20230718 | 101800 | 171627600 | 44300 | 44300 | 44300 | 44250 | 19 |
| 515 | 20230718 | 101700 | 170785950 | 44300 | 44300 | 44300 | 44300 | 1 |
| 516 | 20230718 | 101600 | 170741650 | 44300 | 44300 | 44300 | 44300 | 19 |
| 517 | 20230718 | 101500 | 169899950 | 44300 | 44300 | 44300 | 44250 | 89 |
| 518 | 20230718 | 101400 | 165960500 | 44300 | 44300 | 44300 | 44300 | 6 |
| 519 | 20230718 | 101300 | 165694700 | 44250 | 44250 | 44250 | 44250 | 95 |
| 520 | 20230718 | 101200 | 161490950 | 44200 | 44200 | 44200 | 44200 | 289 |
| 521 | 20230718 | 101100 | 148717150 | 44200 | 44200 | 44200 | 44200 | 3 |
| 522 | 20230718 | 101000 | 148584550 | 44200 | 44200 | 44200 | 44200 | 1 |
| 523 | 20230718 | 100900 | 148540350 | 44150 | 44200 | 44200 | 44150 | 83 |
| 524 | 20230718 | 100800 | 144875250 | 44200 | 44200 | 44200 | 44200 | 4 |
| 525 | 20230718 | 100700 | 144698450 | 44200 | 44200 | 44200 | 44200 | 1 |
| 526 | 20230718 | 100600 | 144654250 | 44200 | 44150 | 44200 | 44150 | 19 |
| 527 | 20230718 | 100500 | 143815200 | 44200 | 44200 | 44200 | 44200 | 7 |
| 528 | 20230718 | 100400 | 143505800 | 44150 | 44200 | 44200 | 44150 | 4 |
| 529 | 20230718 | 100300 | 143329150 | 44200 | 44200 | 44200 | 44200 | 4 |
| 530 | 20230718 | 100200 | 143152350 | 44200 | 44200 | 44200 | 44200 | 2 |
| 531 | 20230718 | 100100 | 143063950 | 44200 | 44200 | 44200 | 44200 | 4 |
| 532 | 20230718 | 100000 | 142887150 | 44200 | 44200 | 44200 | 44200 | 4 |
| 533 | 20230718 | 095900 | 142710350 | 44150 | 44150 | 44150 | 44150 | 45 |
| 534 | 20230718 | 095800 | 140723600 | 44200 | 44200 | 44200 | 44200 | 9 |
| 535 | 20230718 | 095700 | 140325800 | 44200 | 44200 | 44200 | 44200 | 0 |
| 536 | 20230718 | 095600 | 140325800 | 44200 | 44150 | 44200 | 44150 | 25 |
| 537 | 20230718 | 095500 | 139220850 | 44200 | 44200 | 44200 | 44150 | 30 |
| 538 | 20230718 | 095400 | 137896150 | 44200 | 44150 | 44200 | 44150 | 13 |
| 539 | 20230718 | 095300 | 137321850 | 44150 | 44200 | 44200 | 44150 | 402 |
| 540 | 20230718 | 095200 | 119572850 | 44200 | 44200 | 44200 | 44200 | 26 |
| 541 | 20230718 | 095100 | 118423650 | 44200 | 44200 | 44200 | 44200 | 4 |
| 542 | 20230718 | 095000 | 118246850 | 44200 | 44150 | 44200 | 44150 | 59 |
| 543 | 20230718 | 094900 | 115641750 | 44150 | 44150 | 44150 | 44150 | 26 |
| 544 | 20230718 | 094800 | 114493850 | 44200 | 44150 | 44200 | 44150 | 4 |
| 545 | 20230718 | 094700 | 114317150 | 44150 | 44150 | 44150 | 44150 | 97 |
| 546 | 20230718 | 094600 | 110034600 | 44200 | 44200 | 44200 | 44200 | 7 |
| 547 | 20230718 | 094500 | 109725200 | 44200 | 44150 | 44200 | 44150 | 25 |
| 548 | 20230718 | 094400 | 108620700 | 44200 | 44200 | 44200 | 44150 | 13 |
| 549 | 20230718 | 094300 | 108046600 | 44200 | 44200 | 44200 | 44200 | 0 |
| 550 | 20230718 | 094200 | 108046600 | 44200 | 44200 | 44200 | 44200 | 6 |
| 551 | 20230718 | 094100 | 107781400 | 44200 | 44150 | 44200 | 44150 | 4 |
| 552 | 20230718 | 094000 | 107604750 | 44200 | 44150 | 44200 | 44150 | 59 |
| 553 | 20230718 | 093900 | 104999850 | 44150 | 44100 | 44150 | 44100 | 27 |
| 554 | 20230718 | 093800 | 103808800 | 44150 | 44150 | 44150 | 44150 | 13 |
| 555 | 20230718 | 093700 | 103234850 | 44150 | 44100 | 44150 | 44100 | 15 |
| 556 | 20230718 | 093600 | 102572750 | 43950 | 43950 | 43950 | 43950 | 12 |
| 557 | 20230718 | 093500 | 102045350 | 43950 | 44100 | 44100 | 43950 | 35 |
| 558 | 20230718 | 093400 | 100506100 | 44100 | 44100 | 44100 | 44100 | 3 |
| 559 | 20230718 | 093300 | 100373800 | 44150 | 44150 | 44150 | 44150 | 54 |
| 560 | 20230718 | 093200 | 97989700 | 44150 | 44150 | 44150 | 44150 | 2 |
| 561 | 20230718 | 093100 | 97901400 | 44100 | 44200 | 44200 | 44100 | 21 |
| 562 | 20230718 | 093000 | 96974200 | 44200 | 44000 | 44200 | 44000 | 38 |
| 563 | 20230718 | 092900 | 95298550 | 44000 | 43850 | 44000 | 43850 | 47 |
| 564 | 20230718 | 092800 | 93234800 | 43850 | 43850 | 43850 | 43850 | 68 |
| 565 | 20230718 | 092700 | 90253000 | 43750 | 43900 | 43900 | 43750 | 4 |
| 566 | 20230718 | 092600 | 90077700 | 43750 | 44000 | 44000 | 43750 | 100 |
| 567 | 20230718 | 092500 | 85683900 | 44050 | 44000 | 44050 | 44000 | 34 |
| 568 | 20230718 | 092400 | 84187600 | 44050 | 44050 | 44050 | 44000 | 65 |
| 569 | 20230718 | 092300 | 81325000 | 44050 | 44050 | 44050 | 44050 | 7 |
| 570 | 20230718 | 092200 | 81016650 | 44050 | 44050 | 44050 | 44050 | 3 |
| 571 | 20230718 | 092100 | 80884500 | 44050 | 44050 | 44050 | 44050 | 97 |
| 572 | 20230718 | 092000 | 76611650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 573 | 20230718 | 091900 | 76611650 | 44100 | 44100 | 44100 | 44100 | 0 |
| 574 | 20230718 | 091800 | 76611650 | 44100 | 44100 | 44100 | 44100 | 6 |
| 575 | 20230718 | 091700 | 76347050 | 44100 | 44100 | 44100 | 44100 | 2 |
| 576 | 20230718 | 091600 | 76258850 | 44100 | 44100 | 44100 | 44100 | 0 |
| 577 | 20230718 | 091500 | 76258850 | 44100 | 44150 | 44200 | 44100 | 28 |
| 578 | 20230718 | 091400 | 75022350 | 44150 | 44100 | 44150 | 44100 | 107 |
| 579 | 20230718 | 091300 | 70301250 | 44100 | 44150 | 44150 | 44000 | 776 |
| 580 | 20230718 | 091200 | 36146200 | 44150 | 44150 | 44150 | 44150 | 47 |
| 581 | 20230718 | 091100 | 34071150 | 44150 | 44250 | 44250 | 44150 | 185 |
| 582 | 20230718 | 091000 | 25894900 | 44250 | 44250 | 44400 | 44250 | 201 |
| 583 | 20230718 | 090900 | 16986400 | 44400 | 44400 | 44400 | 44400 | 1 |
| 584 | 20230718 | 090800 | 16942000 | 44450 | 44450 | 44450 | 44450 | 7 |
| 585 | 20230718 | 090700 | 16630850 | 44500 | 44500 | 44500 | 44500 | 0 |
| 586 | 20230718 | 090600 | 16630850 | 44500 | 44550 | 44550 | 44500 | 64 |
| 587 | 20230718 | 090500 | 13781250 | 44550 | 44600 | 44650 | 44500 | 127 |
| 588 | 20230718 | 090400 | 8120950 | 44450 | 44400 | 44450 | 44400 | 18 |
| 589 | 20230718 | 090300 | 7321250 | 44650 | 44650 | 44650 | 44650 | 6 |
| 590 | 20230718 | 090200 | 7053350 | 44650 | 44550 | 44650 | 44400 | 62 |
| 591 | 20230718 | 090100 | 4291500 | 44600 | 44750 | 44750 | 44550 | 27 |
| 592 | 20230718 | 090000 | 3087500 | 44750 | 44750 | 44750 | 44700 | 69 |