34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 184900 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 10982 |
| 3 | 20230717 | 184800 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 4 | 20230717 | 184700 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 5 | 20230717 | 184600 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 6 | 20230717 | 184500 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 7 | 20230717 | 184400 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 8 | 20230717 | 184300 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 9 | 20230717 | 184200 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 10 | 20230717 | 184100 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 11 | 20230717 | 184000 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 12 | 20230717 | 183900 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 13 | 20230717 | 183800 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 14 | 20230717 | 183700 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 15 | 20230717 | 183600 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 16 | 20230717 | 183500 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 17 | 20230717 | 183400 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 18 | 20230717 | 183300 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 19 | 20230717 | 183200 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 20 | 20230717 | 183100 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 21 | 20230717 | 183000 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 22 | 20230717 | 182900 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 23 | 20230717 | 182800 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 24 | 20230717 | 182700 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 25 | 20230717 | 182600 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 26 | 20230717 | 182500 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 27 | 20230717 | 182400 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 28 | 20230717 | 182300 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 29 | 20230717 | 182200 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 30 | 20230717 | 182100 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 31 | 20230717 | 182000 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 32 | 20230717 | 181900 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 10982 |
| 33 | 20230717 | 181800 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 34 | 20230717 | 181700 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 35 | 20230717 | 181600 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 36 | 20230717 | 181500 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 37 | 20230717 | 181400 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 38 | 20230717 | 181300 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 39 | 20230717 | 181200 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 40 | 20230717 | 181100 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 41 | 20230717 | 181000 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 42 | 20230717 | 180900 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 43 | 20230717 | 180800 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 44 | 20230717 | 180700 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 45 | 20230717 | 180600 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 46 | 20230717 | 180500 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 47 | 20230717 | 180400 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 48 | 20230717 | 180300 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 49 | 20230717 | 180200 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 50 | 20230717 | 180100 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 51 | 20230717 | 180000 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 52 | 20230717 | 175900 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 53 | 20230717 | 175800 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 54 | 20230717 | 175700 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 55 | 20230717 | 175600 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 56 | 20230717 | 175500 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 57 | 20230717 | 175400 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 58 | 20230717 | 175300 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 59 | 20230717 | 175200 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 60 | 20230717 | 175100 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 61 | 20230717 | 175000 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 62 | 20230717 | 174900 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 10982 |
| 63 | 20230717 | 174800 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 64 | 20230717 | 174700 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 65 | 20230717 | 174600 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 66 | 20230717 | 174500 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 67 | 20230717 | 174400 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 68 | 20230717 | 174300 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 69 | 20230717 | 174200 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 70 | 20230717 | 174100 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 71 | 20230717 | 174000 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 72 | 20230717 | 173900 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 73 | 20230717 | 173800 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 74 | 20230717 | 173700 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 75 | 20230717 | 173600 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 76 | 20230717 | 173500 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 77 | 20230717 | 173400 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 78 | 20230717 | 173300 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 79 | 20230717 | 173200 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 80 | 20230717 | 173100 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 81 | 20230717 | 173000 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 82 | 20230717 | 172900 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 83 | 20230717 | 172800 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 84 | 20230717 | 172700 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 85 | 20230717 | 172600 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 86 | 20230717 | 172500 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 87 | 20230717 | 172400 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 88 | 20230717 | 172300 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 89 | 20230717 | 172200 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 90 | 20230717 | 172100 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 91 | 20230717 | 172000 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 92 | 20230717 | 171900 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 10982 |
| 93 | 20230717 | 171800 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 94 | 20230717 | 171700 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 95 | 20230717 | 171600 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 96 | 20230717 | 171500 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 97 | 20230717 | 171400 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 98 | 20230717 | 171300 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 99 | 20230717 | 171200 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 100 | 20230717 | 171100 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 101 | 20230717 | 171000 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 102 | 20230717 | 170900 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 103 | 20230717 | 170800 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 104 | 20230717 | 170700 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 105 | 20230717 | 170600 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 106 | 20230717 | 170500 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 107 | 20230717 | 170400 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 108 | 20230717 | 170300 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 109 | 20230717 | 170200 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 110 | 20230717 | 170100 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 111 | 20230717 | 170000 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 112 | 20230717 | 165900 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 113 | 20230717 | 165800 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 114 | 20230717 | 165700 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 115 | 20230717 | 165600 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 116 | 20230717 | 165500 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 117 | 20230717 | 165400 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 118 | 20230717 | 165300 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 119 | 20230717 | 165200 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 120 | 20230717 | 165100 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 121 | 20230717 | 165000 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 122 | 20230717 | 164900 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 10982 |
| 123 | 20230717 | 164800 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 124 | 20230717 | 164700 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 125 | 20230717 | 164600 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 126 | 20230717 | 164500 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 127 | 20230717 | 164400 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 128 | 20230717 | 164300 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 129 | 20230717 | 164200 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 130 | 20230717 | 164100 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 131 | 20230717 | 164000 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 132 | 20230717 | 163900 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 133 | 20230717 | 163800 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 134 | 20230717 | 163700 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 135 | 20230717 | 163600 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 136 | 20230717 | 163500 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 137 | 20230717 | 163400 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 138 | 20230717 | 163300 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 139 | 20230717 | 163200 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 140 | 20230717 | 163100 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 141 | 20230717 | 163000 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 142 | 20230717 | 162900 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 143 | 20230717 | 162800 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 144 | 20230717 | 162700 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 145 | 20230717 | 162600 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 146 | 20230717 | 162500 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 147 | 20230717 | 162400 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 148 | 20230717 | 162300 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 149 | 20230717 | 162200 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 150 | 20230717 | 162100 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 151 | 20230717 | 162000 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 152 | 20230717 | 161900 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 10982 |
| 153 | 20230717 | 161800 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 154 | 20230717 | 161700 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 155 | 20230717 | 161600 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 156 | 20230717 | 161500 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 157 | 20230717 | 161400 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 158 | 20230717 | 161300 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 159 | 20230717 | 161200 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 160 | 20230717 | 161100 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 161 | 20230717 | 161000 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 162 | 20230717 | 160900 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 163 | 20230717 | 160800 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 164 | 20230717 | 160700 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 165 | 20230717 | 160600 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 166 | 20230717 | 160500 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 167 | 20230717 | 160400 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 168 | 20230717 | 160300 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 169 | 20230717 | 160200 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 170 | 20230717 | 160100 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 171 | 20230717 | 160000 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 172 | 20230717 | 155900 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 173 | 20230717 | 155800 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 174 | 20230717 | 155700 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 175 | 20230717 | 155600 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 176 | 20230717 | 155500 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 177 | 20230717 | 155400 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 178 | 20230717 | 155300 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 179 | 20230717 | 155200 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 180 | 20230717 | 155100 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 181 | 20230717 | 155000 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 182 | 20230717 | 154900 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 10982 |
| 183 | 20230717 | 154800 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 184 | 20230717 | 154700 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 185 | 20230717 | 154600 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 186 | 20230717 | 154500 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 187 | 20230717 | 154400 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 188 | 20230717 | 154300 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 189 | 20230717 | 154200 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 190 | 20230717 | 154100 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 191 | 20230717 | 154000 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 192 | 20230717 | 153900 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 193 | 20230717 | 153800 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 194 | 20230717 | 153700 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 195 | 20230717 | 153600 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 196 | 20230717 | 153500 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 197 | 20230717 | 153400 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 198 | 20230717 | 153300 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 199 | 20230717 | 153200 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 200 | 20230717 | 153100 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 0 |
| 201 | 20230717 | 153000 | 49330395800 | 128000 | 128000 | 128000 | 128000 | 10982 |
| 202 | 20230717 | 152900 | 47924699800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 203 | 20230717 | 152800 | 47924699800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 204 | 20230717 | 152700 | 47924699800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 205 | 20230717 | 152600 | 47924699800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 206 | 20230717 | 152500 | 47924699800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 207 | 20230717 | 152400 | 47924699800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 208 | 20230717 | 152300 | 47924699800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 209 | 20230717 | 152200 | 47924699800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 210 | 20230717 | 152100 | 47924699800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 211 | 20230717 | 152000 | 47924699800 | 127700 | 127700 | 127700 | 127700 | 0 |
| 212 | 20230717 | 151900 | 47924699800 | 127700 | 127800 | 128000 | 127700 | 883 |
| 213 | 20230717 | 151800 | 47811757500 | 127900 | 127700 | 127900 | 127700 | 197 |
| 214 | 20230717 | 151700 | 47786584600 | 127700 | 127900 | 128000 | 127700 | 421 |
| 215 | 20230717 | 151600 | 47732779500 | 127900 | 127600 | 128000 | 127600 | 408 |
| 216 | 20230717 | 151500 | 47680650300 | 127600 | 127400 | 127700 | 127400 | 497 |
| 217 | 20230717 | 151400 | 47617254600 | 127400 | 127600 | 127600 | 127400 | 470 |
| 218 | 20230717 | 151300 | 47557319900 | 127500 | 127800 | 127800 | 127400 | 1691 |
| 219 | 20230717 | 151200 | 47341687700 | 127600 | 127600 | 128300 | 127600 | 5392 |
| 220 | 20230717 | 151100 | 46651276300 | 127700 | 127600 | 127800 | 127500 | 438 |
| 221 | 20230717 | 151000 | 46595369700 | 127600 | 127500 | 127700 | 127400 | 799 |
| 222 | 20230717 | 150900 | 46493483400 | 127500 | 127800 | 127900 | 127500 | 3672 |
| 223 | 20230717 | 150800 | 46024455100 | 127800 | 127900 | 127900 | 127800 | 579 |
| 224 | 20230717 | 150700 | 45950419700 | 127900 | 127800 | 127900 | 127800 | 497 |
| 225 | 20230717 | 150600 | 45886877800 | 127800 | 127900 | 127900 | 127800 | 403 |
| 226 | 20230717 | 150500 | 45835361100 | 127900 | 128000 | 128000 | 127800 | 819 |
| 227 | 20230717 | 150400 | 45730627800 | 127900 | 127900 | 128000 | 127900 | 674 |
| 228 | 20230717 | 150300 | 45644399600 | 127900 | 127900 | 128000 | 127900 | 357 |
| 229 | 20230717 | 150200 | 45598733600 | 127900 | 127900 | 128000 | 127900 | 225 |
| 230 | 20230717 | 150100 | 45569953400 | 128000 | 128200 | 128200 | 127900 | 481 |
| 231 | 20230717 | 150000 | 45508384700 | 128100 | 128100 | 128200 | 128000 | 328 |
| 232 | 20230717 | 145900 | 45466371800 | 128100 | 128100 | 128200 | 128100 | 515 |
| 233 | 20230717 | 145800 | 45400375500 | 128100 | 128300 | 128300 | 127900 | 289 |
| 234 | 20230717 | 145700 | 45363372500 | 128300 | 128100 | 128300 | 127900 | 2298 |
| 235 | 20230717 | 145600 | 45068879500 | 127900 | 127900 | 128100 | 127800 | 342 |
| 236 | 20230717 | 145500 | 45025126600 | 127900 | 127900 | 128000 | 127900 | 403 |
| 237 | 20230717 | 145400 | 44973555200 | 127900 | 127900 | 128000 | 127800 | 1087 |
| 238 | 20230717 | 145300 | 44834501100 | 127900 | 127700 | 128000 | 127700 | 1371 |
| 239 | 20230717 | 145200 | 44659253400 | 127700 | 127700 | 128000 | 127500 | 1881 |
| 240 | 20230717 | 145100 | 44419093000 | 127800 | 127800 | 128000 | 127500 | 1931 |
| 241 | 20230717 | 145000 | 44172603300 | 128000 | 127800 | 128000 | 127800 | 526 |
| 242 | 20230717 | 144900 | 44105353500 | 127900 | 127800 | 127900 | 127800 | 387 |
| 243 | 20230717 | 144800 | 44055877800 | 127900 | 127900 | 128100 | 127800 | 659 |
| 244 | 20230717 | 144700 | 43971551200 | 127900 | 127900 | 128100 | 127900 | 858 |
| 245 | 20230717 | 144600 | 43861747300 | 127900 | 127800 | 127900 | 127700 | 842 |
| 246 | 20230717 | 144500 | 43754149100 | 127800 | 127800 | 128000 | 127800 | 1950 |
| 247 | 20230717 | 144400 | 43504834200 | 127800 | 127600 | 128000 | 127600 | 3001 |
| 248 | 20230717 | 144300 | 43121405800 | 127600 | 127500 | 127700 | 127500 | 396 |
| 249 | 20230717 | 144200 | 43070887200 | 127600 | 127500 | 127700 | 127500 | 1164 |
| 250 | 20230717 | 144100 | 42922434700 | 127500 | 127500 | 127600 | 127500 | 169 |
| 251 | 20230717 | 144000 | 42900885800 | 127500 | 127500 | 127600 | 127500 | 316 |
| 252 | 20230717 | 143900 | 42860581200 | 127600 | 127500 | 127600 | 127500 | 433 |
| 253 | 20230717 | 143800 | 42805351800 | 127500 | 127700 | 127800 | 127500 | 1200 |
| 254 | 20230717 | 143700 | 42652170100 | 127700 | 127700 | 127800 | 127700 | 640 |
| 255 | 20230717 | 143600 | 42570431900 | 127800 | 127800 | 127900 | 127700 | 718 |
| 256 | 20230717 | 143500 | 42478664300 | 127900 | 127900 | 128000 | 127800 | 358 |
| 257 | 20230717 | 143400 | 42432887000 | 127900 | 127800 | 128000 | 127800 | 242 |
| 258 | 20230717 | 143300 | 42401935700 | 127800 | 128000 | 128000 | 127800 | 321 |
| 259 | 20230717 | 143200 | 42360880300 | 127900 | 127900 | 128100 | 127900 | 310 |
| 260 | 20230717 | 143100 | 42321214900 | 127900 | 128200 | 128200 | 127900 | 701 |
| 261 | 20230717 | 143000 | 42231476300 | 128200 | 128100 | 128300 | 128000 | 868 |
| 262 | 20230717 | 142900 | 42120268500 | 128000 | 128100 | 128100 | 128000 | 567 |
| 263 | 20230717 | 142800 | 42047656800 | 128000 | 128000 | 128100 | 128000 | 297 |
| 264 | 20230717 | 142700 | 42009629700 | 128000 | 128000 | 128100 | 128000 | 363 |
| 265 | 20230717 | 142600 | 41963152600 | 128000 | 128000 | 128100 | 127900 | 641 |
| 266 | 20230717 | 142500 | 41881102700 | 128000 | 128000 | 128100 | 127900 | 268 |
| 267 | 20230717 | 142400 | 41846799100 | 128000 | 128000 | 128100 | 127800 | 1453 |
| 268 | 20230717 | 142300 | 41660906300 | 128000 | 128100 | 128100 | 128000 | 311 |
| 269 | 20230717 | 142200 | 41621086100 | 128000 | 128100 | 128100 | 128000 | 876 |
| 270 | 20230717 | 142100 | 41508907500 | 128200 | 128100 | 128200 | 128100 | 590 |
| 271 | 20230717 | 142000 | 41433328300 | 128200 | 128100 | 128300 | 128100 | 843 |
| 272 | 20230717 | 141900 | 41325299000 | 128100 | 127900 | 128100 | 127900 | 703 |
| 273 | 20230717 | 141800 | 41235277500 | 127900 | 128400 | 128400 | 127900 | 985 |
| 274 | 20230717 | 141700 | 41109040600 | 128400 | 128700 | 128700 | 128400 | 1034 |
| 275 | 20230717 | 141600 | 40976070900 | 128800 | 128800 | 128800 | 128700 | 1454 |
| 276 | 20230717 | 141500 | 40788835700 | 128800 | 128800 | 128900 | 128700 | 1892 |
| 277 | 20230717 | 141400 | 40545103400 | 128800 | 128600 | 128800 | 128600 | 3252 |
| 278 | 20230717 | 141300 | 40126625700 | 128600 | 128500 | 128600 | 128300 | 1619 |
| 279 | 20230717 | 141200 | 39918566700 | 128600 | 128400 | 128600 | 128400 | 1302 |
| 280 | 20230717 | 141100 | 39751241700 | 128400 | 128500 | 128600 | 128400 | 954 |
| 281 | 20230717 | 141000 | 39628661800 | 128500 | 128700 | 128700 | 128500 | 2061 |
| 282 | 20230717 | 140900 | 39363624800 | 128600 | 128600 | 128700 | 128500 | 1635 |
| 283 | 20230717 | 140800 | 39153264500 | 128600 | 128400 | 128600 | 128400 | 914 |
| 284 | 20230717 | 140700 | 39035823600 | 128400 | 128100 | 128400 | 128100 | 2233 |
| 285 | 20230717 | 140600 | 38749399800 | 128100 | 128100 | 128200 | 128000 | 477 |
| 286 | 20230717 | 140500 | 38688282800 | 128000 | 128000 | 128200 | 128000 | 864 |
| 287 | 20230717 | 140400 | 38577607000 | 128000 | 128300 | 128300 | 128000 | 963 |
| 288 | 20230717 | 140300 | 38454158800 | 128300 | 128500 | 128600 | 128200 | 938 |
| 289 | 20230717 | 140200 | 38333705400 | 128500 | 128300 | 128600 | 128300 | 1103 |
| 290 | 20230717 | 140100 | 38192049800 | 128300 | 128400 | 128600 | 128300 | 2415 |
| 291 | 20230717 | 140000 | 37881753100 | 128500 | 128300 | 128500 | 128200 | 1752 |
| 292 | 20230717 | 135900 | 37656868500 | 128300 | 128000 | 128300 | 127900 | 1666 |
| 293 | 20230717 | 135800 | 37443495600 | 128000 | 127900 | 128000 | 127900 | 156 |
| 294 | 20230717 | 135700 | 37423534200 | 127900 | 128000 | 128000 | 127900 | 570 |
| 295 | 20230717 | 135600 | 37350597300 | 127900 | 128000 | 128000 | 127900 | 119 |
| 296 | 20230717 | 135500 | 37335375800 | 127900 | 128000 | 128000 | 127900 | 266 |
| 297 | 20230717 | 135400 | 37301334800 | 128000 | 128000 | 128100 | 127900 | 718 |
| 298 | 20230717 | 135300 | 37209440800 | 128000 | 128100 | 128200 | 128000 | 737 |
| 299 | 20230717 | 135200 | 37115065600 | 128200 | 128000 | 128200 | 128000 | 444 |
| 300 | 20230717 | 135100 | 37058193500 | 128100 | 127700 | 128200 | 127700 | 1474 |
| 301 | 20230717 | 135000 | 36869500900 | 127800 | 128000 | 128000 | 127800 | 750 |
| 302 | 20230717 | 134900 | 36773579500 | 127900 | 127800 | 128000 | 127700 | 1507 |
| 303 | 20230717 | 134800 | 36580961900 | 127700 | 127600 | 127800 | 127600 | 544 |
| 304 | 20230717 | 134700 | 36511477600 | 127700 | 127700 | 127800 | 127600 | 700 |
| 305 | 20230717 | 134600 | 36422076800 | 127800 | 127700 | 127800 | 127700 | 397 |
| 306 | 20230717 | 134500 | 36371358200 | 127800 | 127700 | 127800 | 127600 | 590 |
| 307 | 20230717 | 134400 | 36295993700 | 127600 | 127600 | 127700 | 127600 | 764 |
| 308 | 20230717 | 134300 | 36198449900 | 127500 | 127400 | 127600 | 127300 | 1140 |
| 309 | 20230717 | 134200 | 36053141100 | 127400 | 127500 | 127500 | 127300 | 578 |
| 310 | 20230717 | 134100 | 35979521300 | 127400 | 127200 | 127500 | 127200 | 600 |
| 311 | 20230717 | 134000 | 35903110300 | 127200 | 127100 | 127200 | 127000 | 750 |
| 312 | 20230717 | 133900 | 35807777100 | 127100 | 127000 | 127100 | 126900 | 883 |
| 313 | 20230717 | 133800 | 35695647600 | 127000 | 126800 | 127000 | 126800 | 1584 |
| 314 | 20230717 | 133700 | 35494638000 | 126800 | 126800 | 126900 | 126600 | 1299 |
| 315 | 20230717 | 133600 | 35330001900 | 126800 | 126800 | 126900 | 126700 | 1057 |
| 316 | 20230717 | 133500 | 35195983200 | 126700 | 126700 | 126800 | 126700 | 763 |
| 317 | 20230717 | 133400 | 35099308500 | 126700 | 126800 | 126800 | 126700 | 166 |
| 318 | 20230717 | 133300 | 35078274900 | 126800 | 126800 | 126800 | 126700 | 172 |
| 319 | 20230717 | 133200 | 35056477500 | 126700 | 126700 | 126800 | 126700 | 342 |
| 320 | 20230717 | 133100 | 35013141500 | 126800 | 126500 | 126800 | 126500 | 2785 |
| 321 | 20230717 | 133000 | 34660647000 | 126500 | 126500 | 126600 | 126500 | 362 |
| 322 | 20230717 | 132900 | 34614848100 | 126500 | 126500 | 126600 | 126500 | 390 |
| 323 | 20230717 | 132800 | 34565501800 | 126500 | 126500 | 126500 | 126500 | 322 |
| 324 | 20230717 | 132700 | 34524768800 | 126500 | 126500 | 126600 | 126500 | 554 |
| 325 | 20230717 | 132600 | 34454681700 | 126500 | 126500 | 126600 | 126500 | 860 |
| 326 | 20230717 | 132500 | 34345885900 | 126500 | 126500 | 126600 | 126500 | 394 |
| 327 | 20230717 | 132400 | 34296042500 | 126500 | 126500 | 126600 | 126500 | 408 |
| 328 | 20230717 | 132300 | 34244427700 | 126600 | 126500 | 126600 | 126400 | 1946 |
| 329 | 20230717 | 132200 | 33998333800 | 126600 | 126500 | 126600 | 126500 | 2240 |
| 330 | 20230717 | 132100 | 33714912100 | 126600 | 126700 | 126700 | 126500 | 1575 |
| 331 | 20230717 | 132000 | 33515447200 | 126700 | 126700 | 126800 | 126700 | 661 |
| 332 | 20230717 | 131900 | 33431697500 | 126700 | 126700 | 126800 | 126700 | 234 |
| 333 | 20230717 | 131800 | 33402040900 | 126700 | 126800 | 126800 | 126700 | 162 |
| 334 | 20230717 | 131700 | 33381512800 | 126800 | 126800 | 126800 | 126700 | 207 |
| 335 | 20230717 | 131600 | 33355266400 | 126800 | 126800 | 126900 | 126800 | 499 |
| 336 | 20230717 | 131500 | 33291990000 | 126800 | 126700 | 126900 | 126700 | 1304 |
| 337 | 20230717 | 131400 | 33126636700 | 126700 | 126800 | 126800 | 126700 | 168 |
| 338 | 20230717 | 131300 | 33105348300 | 126700 | 126700 | 126800 | 126700 | 201 |
| 339 | 20230717 | 131200 | 33079880200 | 126700 | 126700 | 126800 | 126700 | 558 |
| 340 | 20230717 | 131100 | 33009173100 | 126700 | 126700 | 126800 | 126700 | 191 |
| 341 | 20230717 | 131000 | 32984968400 | 126800 | 126700 | 126800 | 126700 | 254 |
| 342 | 20230717 | 130900 | 32952778000 | 126800 | 126900 | 126900 | 126700 | 1049 |
| 343 | 20230717 | 130800 | 32819768000 | 126900 | 126800 | 126900 | 126800 | 245 |
| 344 | 20230717 | 130700 | 32788693800 | 126800 | 126700 | 126800 | 126700 | 597 |
| 345 | 20230717 | 130600 | 32713001400 | 126800 | 126800 | 126800 | 126700 | 332 |
| 346 | 20230717 | 130500 | 32670928700 | 126800 | 126700 | 126800 | 126700 | 247 |
| 347 | 20230717 | 130400 | 32639624700 | 126700 | 126600 | 126700 | 126600 | 497 |
| 348 | 20230717 | 130300 | 32576670600 | 126600 | 126600 | 126700 | 126600 | 207 |
| 349 | 20230717 | 130200 | 32550464200 | 126700 | 126600 | 126700 | 126500 | 1103 |
| 350 | 20230717 | 130100 | 32410824100 | 126500 | 126500 | 126600 | 126500 | 288 |
| 351 | 20230717 | 130000 | 32374380800 | 126600 | 126500 | 126600 | 126500 | 167 |
| 352 | 20230717 | 125900 | 32353248300 | 126500 | 126400 | 126500 | 126400 | 757 |
| 353 | 20230717 | 125800 | 32257502700 | 126500 | 126400 | 126500 | 126400 | 270 |
| 354 | 20230717 | 125700 | 32223363500 | 126400 | 126400 | 126500 | 126400 | 260 |
| 355 | 20230717 | 125600 | 32190496300 | 126400 | 126400 | 126500 | 126400 | 617 |
| 356 | 20230717 | 125500 | 32112506200 | 126400 | 126400 | 126500 | 126400 | 509 |
| 357 | 20230717 | 125400 | 32048163900 | 126500 | 126400 | 126500 | 126300 | 1752 |
| 358 | 20230717 | 125300 | 31826788400 | 126300 | 126300 | 126400 | 126300 | 1438 |
| 359 | 20230717 | 125200 | 31645124400 | 126400 | 126400 | 126500 | 126300 | 3151 |
| 360 | 20230717 | 125100 | 31246879400 | 126400 | 126600 | 126600 | 126400 | 2583 |
| 361 | 20230717 | 125000 | 30920124900 | 126500 | 126600 | 126600 | 126500 | 667 |
| 362 | 20230717 | 124900 | 30835748400 | 126500 | 126700 | 126700 | 126500 | 3810 |
| 363 | 20230717 | 124800 | 30353163900 | 126700 | 126900 | 126900 | 126700 | 4973 |
| 364 | 20230717 | 124700 | 29722653800 | 126900 | 126800 | 126900 | 126800 | 242 |
| 365 | 20230717 | 124600 | 29691956100 | 126800 | 126800 | 126900 | 126800 | 1239 |
| 366 | 20230717 | 124500 | 29534738900 | 126800 | 126800 | 126900 | 126800 | 307 |
| 367 | 20230717 | 124400 | 29495799600 | 126900 | 126800 | 126900 | 126800 | 355 |
| 368 | 20230717 | 124300 | 29450780900 | 126900 | 126800 | 126900 | 126800 | 432 |
| 369 | 20230717 | 124200 | 29395995200 | 126800 | 127000 | 127000 | 126800 | 7855 |
| 370 | 20230717 | 124100 | 28398707500 | 127000 | 127000 | 127100 | 127000 | 2832 |
| 371 | 20230717 | 124000 | 28039040500 | 127000 | 127000 | 127100 | 127000 | 223 |
| 372 | 20230717 | 123900 | 28010713300 | 127000 | 127100 | 127200 | 127000 | 665 |
| 373 | 20230717 | 123800 | 27926208100 | 127200 | 127100 | 127200 | 127100 | 385 |
| 374 | 20230717 | 123700 | 27877271700 | 127100 | 127100 | 127200 | 127100 | 287 |
| 375 | 20230717 | 123600 | 27840792900 | 127100 | 127200 | 127200 | 127100 | 265 |
| 376 | 20230717 | 123500 | 27807111000 | 127200 | 127100 | 127200 | 127100 | 645 |
| 377 | 20230717 | 123400 | 27725125200 | 127100 | 127100 | 127200 | 127100 | 330 |
| 378 | 20230717 | 123300 | 27683180900 | 127100 | 127300 | 127300 | 127100 | 4667 |
| 379 | 20230717 | 123200 | 27089761600 | 127300 | 127300 | 127400 | 127200 | 1491 |
| 380 | 20230717 | 123100 | 26899986900 | 127400 | 127300 | 127400 | 127300 | 63 |
| 381 | 20230717 | 123000 | 26891965600 | 127400 | 127300 | 127400 | 127300 | 667 |
| 382 | 20230717 | 122900 | 26807055000 | 127300 | 127300 | 127400 | 127300 | 612 |
| 383 | 20230717 | 122800 | 26729122300 | 127400 | 127300 | 127400 | 127300 | 367 |
| 384 | 20230717 | 122700 | 26682399900 | 127300 | 127300 | 127400 | 127300 | 237 |
| 385 | 20230717 | 122600 | 26652226800 | 127400 | 127400 | 127400 | 127400 | 1252 |
| 386 | 20230717 | 122500 | 26492722000 | 127400 | 127500 | 127500 | 127400 | 529 |
| 387 | 20230717 | 122400 | 26425324900 | 127400 | 127400 | 127500 | 127400 | 379 |
| 388 | 20230717 | 122300 | 26377032500 | 127400 | 127500 | 127500 | 127400 | 465 |
| 389 | 20230717 | 122200 | 26317756300 | 127500 | 127600 | 127600 | 127400 | 772 |
| 390 | 20230717 | 122100 | 26219327300 | 127500 | 127500 | 127500 | 127500 | 309 |
| 391 | 20230717 | 122000 | 26179929800 | 127500 | 127600 | 127700 | 127500 | 1018 |
| 392 | 20230717 | 121900 | 26050034800 | 127700 | 127600 | 127700 | 127600 | 247 |
| 393 | 20230717 | 121800 | 26018496300 | 127600 | 127600 | 127700 | 127600 | 206 |
| 394 | 20230717 | 121700 | 25992208300 | 127600 | 127700 | 127700 | 127500 | 603 |
| 395 | 20230717 | 121600 | 25915233100 | 127600 | 127600 | 127600 | 127500 | 251 |
| 396 | 20230717 | 121500 | 25883213800 | 127500 | 127500 | 127600 | 127500 | 529 |
| 397 | 20230717 | 121400 | 25815721800 | 127500 | 127500 | 127500 | 127500 | 428 |
| 398 | 20230717 | 121300 | 25761151800 | 127400 | 127400 | 127500 | 127400 | 206 |
| 399 | 20230717 | 121200 | 25734904400 | 127400 | 127400 | 127500 | 127400 | 234 |
| 400 | 20230717 | 121100 | 25705076200 | 127400 | 127500 | 127500 | 127400 | 559 |
| 401 | 20230717 | 121000 | 25633820600 | 127500 | 127500 | 127600 | 127500 | 285 |
| 402 | 20230717 | 120900 | 25597481600 | 127500 | 127500 | 127500 | 127500 | 134 |
| 403 | 20230717 | 120800 | 25580396600 | 127600 | 127500 | 127600 | 127500 | 148 |
| 404 | 20230717 | 120700 | 25561524500 | 127500 | 127500 | 127600 | 127500 | 300 |
| 405 | 20230717 | 120600 | 25523273200 | 127500 | 127500 | 127600 | 127500 | 244 |
| 406 | 20230717 | 120500 | 25492163100 | 127500 | 127600 | 127600 | 127500 | 315 |
| 407 | 20230717 | 120400 | 25451979500 | 127500 | 127600 | 127600 | 127500 | 665 |
| 408 | 20230717 | 120300 | 25367126500 | 127700 | 127700 | 127800 | 127600 | 308 |
| 409 | 20230717 | 120200 | 25327795500 | 127700 | 127700 | 127800 | 127700 | 330 |
| 410 | 20230717 | 120100 | 25285642700 | 127700 | 127700 | 127800 | 127700 | 127 |
| 411 | 20230717 | 120000 | 25269424700 | 127600 | 127700 | 127800 | 127600 | 474 |
| 412 | 20230717 | 115900 | 25208896200 | 127700 | 127800 | 127800 | 127700 | 731 |
| 413 | 20230717 | 115800 | 25115543700 | 127800 | 127800 | 127800 | 127700 | 307 |
| 414 | 20230717 | 115700 | 25076332900 | 127800 | 127700 | 127800 | 127700 | 145 |
| 415 | 20230717 | 115600 | 25057812100 | 127700 | 127600 | 127700 | 127600 | 334 |
| 416 | 20230717 | 115500 | 25015174600 | 127600 | 127800 | 127800 | 127600 | 577 |
| 417 | 20230717 | 115400 | 24941523400 | 127700 | 127800 | 127800 | 127600 | 818 |
| 418 | 20230717 | 115300 | 24837044000 | 127800 | 127800 | 127800 | 127700 | 663 |
| 419 | 20230717 | 115200 | 24752326500 | 127700 | 127700 | 127800 | 127700 | 222 |
| 420 | 20230717 | 115100 | 24723969600 | 127700 | 127700 | 127800 | 127700 | 122 |
| 421 | 20230717 | 115000 | 24708388900 | 127700 | 127800 | 127800 | 127700 | 99 |
| 422 | 20230717 | 114900 | 24695740600 | 127800 | 127600 | 127800 | 127600 | 289 |
| 423 | 20230717 | 114800 | 24658836300 | 127600 | 127700 | 127800 | 127600 | 361 |
| 424 | 20230717 | 114700 | 24612741000 | 127700 | 127700 | 127800 | 127700 | 95 |
| 425 | 20230717 | 114600 | 24600607800 | 127700 | 127600 | 127800 | 127500 | 205 |
| 426 | 20230717 | 114500 | 24574427800 | 127400 | 127700 | 127700 | 127400 | 1303 |
| 427 | 20230717 | 114400 | 24408208800 | 127600 | 127600 | 127700 | 127600 | 157 |
| 428 | 20230717 | 114300 | 24388175300 | 127700 | 127700 | 127700 | 127600 | 521 |
| 429 | 20230717 | 114200 | 24321673500 | 127600 | 127600 | 127700 | 127600 | 286 |
| 430 | 20230717 | 114100 | 24285164000 | 127600 | 127400 | 127600 | 127400 | 655 |
| 431 | 20230717 | 114000 | 24201627600 | 127400 | 127300 | 127500 | 127300 | 939 |
| 432 | 20230717 | 113900 | 24082006600 | 127300 | 127300 | 127400 | 127300 | 207 |
| 433 | 20230717 | 113800 | 24055653700 | 127400 | 127400 | 127400 | 127300 | 256 |
| 434 | 20230717 | 113700 | 24023061600 | 127300 | 127300 | 127400 | 127300 | 1266 |
| 435 | 20230717 | 113600 | 23861898200 | 127300 | 127300 | 127400 | 127300 | 354 |
| 436 | 20230717 | 113500 | 23816819000 | 127300 | 127300 | 127400 | 127300 | 211 |
| 437 | 20230717 | 113400 | 23789955300 | 127300 | 127400 | 127400 | 127300 | 349 |
| 438 | 20230717 | 113300 | 23745503800 | 127400 | 127400 | 127400 | 127300 | 181 |
| 439 | 20230717 | 113200 | 23722444800 | 127400 | 127300 | 127400 | 127300 | 1035 |
| 440 | 20230717 | 113100 | 23590671700 | 127300 | 127300 | 127400 | 127300 | 134 |
| 441 | 20230717 | 113000 | 23573611500 | 127400 | 127300 | 127400 | 127300 | 193 |
| 442 | 20230717 | 112900 | 23549030500 | 127300 | 127300 | 127400 | 127300 | 219 |
| 443 | 20230717 | 112800 | 23521151700 | 127400 | 127300 | 127400 | 127300 | 1407 |
| 444 | 20230717 | 112700 | 23342034400 | 127300 | 127300 | 127400 | 127300 | 614 |
| 445 | 20230717 | 112600 | 23263861200 | 127300 | 127400 | 127400 | 127300 | 218 |
| 446 | 20230717 | 112500 | 23236098600 | 127400 | 127400 | 127500 | 127300 | 1310 |
| 447 | 20230717 | 112400 | 23069207900 | 127400 | 127500 | 127500 | 127400 | 958 |
| 448 | 20230717 | 112300 | 22947138200 | 127400 | 127500 | 127500 | 127400 | 151 |
| 449 | 20230717 | 112200 | 22927892200 | 127400 | 127500 | 127500 | 127400 | 124 |
| 450 | 20230717 | 112100 | 22912092400 | 127500 | 127500 | 127600 | 127500 | 356 |
| 451 | 20230717 | 112000 | 22866702300 | 127500 | 127500 | 127600 | 127500 | 456 |
| 452 | 20230717 | 111900 | 22808560100 | 127500 | 127700 | 127800 | 127500 | 1199 |
| 453 | 20230717 | 111800 | 22655487400 | 127700 | 127700 | 127800 | 127700 | 218 |
| 454 | 20230717 | 111700 | 22627646900 | 127800 | 127700 | 127800 | 127700 | 306 |
| 455 | 20230717 | 111600 | 22588553400 | 127700 | 127700 | 127800 | 127700 | 697 |
| 456 | 20230717 | 111500 | 22499496300 | 127700 | 127700 | 127800 | 127700 | 97 |
| 457 | 20230717 | 111400 | 22487105600 | 127700 | 127700 | 127800 | 127700 | 480 |
| 458 | 20230717 | 111300 | 22425787000 | 127700 | 127800 | 127800 | 127700 | 68 |
| 459 | 20230717 | 111200 | 22417101500 | 127700 | 127700 | 127800 | 127700 | 194 |
| 460 | 20230717 | 111100 | 22392326000 | 127700 | 127600 | 127700 | 127600 | 478 |
| 461 | 20230717 | 111000 | 22331297500 | 127500 | 127500 | 127600 | 127500 | 723 |
| 462 | 20230717 | 110900 | 22239070600 | 127500 | 127600 | 127600 | 127500 | 318 |
| 463 | 20230717 | 110800 | 22198513100 | 127500 | 127500 | 127600 | 127500 | 208 |
| 464 | 20230717 | 110700 | 22171991000 | 127500 | 127600 | 127600 | 127500 | 178 |
| 465 | 20230717 | 110600 | 22149294400 | 127500 | 127400 | 127600 | 127400 | 442 |
| 466 | 20230717 | 110500 | 22092931200 | 127400 | 127400 | 127500 | 127300 | 1002 |
| 467 | 20230717 | 110400 | 21965298400 | 127400 | 127400 | 127500 | 127400 | 61 |
| 468 | 20230717 | 110300 | 21957526000 | 127400 | 127400 | 127500 | 127400 | 320 |
| 469 | 20230717 | 110200 | 21916756800 | 127500 | 127600 | 127600 | 127500 | 1105 |
| 470 | 20230717 | 110100 | 21775867000 | 127500 | 127600 | 127600 | 127500 | 273 |
| 471 | 20230717 | 110000 | 21741058000 | 127500 | 127500 | 127600 | 127500 | 570 |
| 472 | 20230717 | 105900 | 21668375700 | 127500 | 127400 | 127500 | 127400 | 159 |
| 473 | 20230717 | 105800 | 21648118100 | 127400 | 127400 | 127500 | 127400 | 680 |
| 474 | 20230717 | 105700 | 21561452700 | 127400 | 127500 | 127500 | 127400 | 643 |
| 475 | 20230717 | 105600 | 21479531100 | 127500 | 127400 | 127500 | 127400 | 565 |
| 476 | 20230717 | 105500 | 21407493800 | 127500 | 127400 | 127500 | 127400 | 1463 |
| 477 | 20230717 | 105400 | 21220976400 | 127500 | 127500 | 127600 | 127400 | 160 |
| 478 | 20230717 | 105300 | 21200582700 | 127400 | 127700 | 127700 | 127400 | 1610 |
| 479 | 20230717 | 105200 | 20995290200 | 127700 | 127700 | 127800 | 127700 | 1210 |
| 480 | 20230717 | 105100 | 20840673000 | 127700 | 127700 | 127800 | 127700 | 192 |
| 481 | 20230717 | 105000 | 20816152000 | 127700 | 127800 | 127800 | 127700 | 679 |
| 482 | 20230717 | 104900 | 20729440800 | 127700 | 127700 | 127800 | 127700 | 156 |
| 483 | 20230717 | 104800 | 20709517500 | 127800 | 127700 | 127800 | 127700 | 230 |
| 484 | 20230717 | 104700 | 20680142800 | 127700 | 127500 | 127700 | 127400 | 833 |
| 485 | 20230717 | 104600 | 20573820300 | 127500 | 127400 | 127500 | 127400 | 727 |
| 486 | 20230717 | 104500 | 20481191700 | 127500 | 127400 | 127500 | 127300 | 1332 |
| 487 | 20230717 | 104400 | 20311411700 | 127300 | 127400 | 127400 | 127300 | 120 |
| 488 | 20230717 | 104300 | 20296131500 | 127300 | 127400 | 127400 | 127300 | 784 |
| 489 | 20230717 | 104200 | 20196275200 | 127400 | 127500 | 127500 | 127400 | 121 |
| 490 | 20230717 | 104100 | 20180859700 | 127400 | 127400 | 127500 | 127200 | 856 |
| 491 | 20230717 | 104000 | 20071864200 | 127400 | 127400 | 127400 | 127300 | 616 |
| 492 | 20230717 | 103900 | 19993387900 | 127300 | 127400 | 127500 | 127300 | 634 |
| 493 | 20230717 | 103800 | 19912616900 | 127500 | 127700 | 127700 | 127500 | 2247 |
| 494 | 20230717 | 103700 | 19626052100 | 127700 | 127900 | 127900 | 127600 | 3824 |
| 495 | 20230717 | 103600 | 19137363900 | 127900 | 127900 | 128000 | 127900 | 256 |
| 496 | 20230717 | 103500 | 19104621400 | 128000 | 128100 | 128100 | 127900 | 1008 |
| 497 | 20230717 | 103400 | 18975585100 | 128100 | 128000 | 128100 | 128000 | 88 |
| 498 | 20230717 | 103300 | 18964320000 | 128000 | 128000 | 128000 | 128000 | 468 |
| 499 | 20230717 | 103200 | 18904416000 | 128000 | 128000 | 128100 | 128000 | 136 |
| 500 | 20230717 | 103100 | 18887007000 | 128000 | 128100 | 128100 | 128000 | 512 |
| 501 | 20230717 | 103000 | 18821468000 | 128000 | 128100 | 128200 | 128000 | 372 |
| 502 | 20230717 | 102900 | 18773818500 | 128100 | 128000 | 128100 | 128000 | 880 |
| 503 | 20230717 | 102800 | 18661131900 | 128000 | 128000 | 128000 | 128000 | 65 |
| 504 | 20230717 | 102700 | 18652811900 | 128000 | 127700 | 128000 | 127700 | 747 |
| 505 | 20230717 | 102600 | 18557314100 | 127700 | 127800 | 127800 | 127700 | 437 |
| 506 | 20230717 | 102500 | 18501508300 | 127700 | 127800 | 127800 | 127700 | 188 |
| 507 | 20230717 | 102400 | 18477497000 | 127800 | 127700 | 127800 | 127700 | 144 |
| 508 | 20230717 | 102300 | 18459100100 | 127700 | 127800 | 127800 | 127700 | 357 |
| 509 | 20230717 | 102200 | 18413479700 | 127800 | 127800 | 127900 | 127800 | 204 |
| 510 | 20230717 | 102100 | 18387408400 | 127900 | 127800 | 127900 | 127800 | 96 |
| 511 | 20230717 | 102000 | 18375133100 | 127800 | 127800 | 127800 | 127700 | 191 |
| 512 | 20230717 | 101900 | 18350727400 | 127800 | 127800 | 127900 | 127700 | 879 |
| 513 | 20230717 | 101800 | 18238388900 | 127800 | 128000 | 128000 | 127700 | 1879 |
| 514 | 20230717 | 101700 | 17998090700 | 128000 | 128100 | 128100 | 128000 | 125 |
| 515 | 20230717 | 101600 | 17982081500 | 128100 | 128000 | 128100 | 128000 | 141 |
| 516 | 20230717 | 101500 | 17964030200 | 128100 | 128100 | 128100 | 128000 | 600 |
| 517 | 20230717 | 101400 | 17887192800 | 128100 | 128100 | 128100 | 128100 | 750 |
| 518 | 20230717 | 101300 | 17791117800 | 128200 | 128100 | 128200 | 128100 | 339 |
| 519 | 20230717 | 101200 | 17747687700 | 128100 | 128200 | 128200 | 128100 | 645 |
| 520 | 20230717 | 101100 | 17665062700 | 128200 | 128100 | 128200 | 128100 | 273 |
| 521 | 20230717 | 101000 | 17630075500 | 128200 | 128000 | 128200 | 128000 | 750 |
| 522 | 20230717 | 100900 | 17533986600 | 128100 | 128100 | 128200 | 128000 | 453 |
| 523 | 20230717 | 100800 | 17475975200 | 128100 | 127900 | 128100 | 127900 | 286 |
| 524 | 20230717 | 100700 | 17439354600 | 128000 | 127900 | 128000 | 127800 | 224 |
| 525 | 20230717 | 100600 | 17410704100 | 127900 | 128000 | 128200 | 127800 | 1572 |
| 526 | 20230717 | 100500 | 17209578800 | 128000 | 128000 | 128200 | 127900 | 819 |
| 527 | 20230717 | 100400 | 17104717900 | 128000 | 127800 | 128000 | 127800 | 1279 |
| 528 | 20230717 | 100300 | 16941127300 | 127700 | 127800 | 127800 | 127700 | 66 |
| 529 | 20230717 | 100200 | 16932693500 | 127800 | 127500 | 127900 | 127500 | 847 |
| 530 | 20230717 | 100100 | 16824485700 | 127600 | 127500 | 127600 | 127400 | 570 |
| 531 | 20230717 | 100000 | 16751816100 | 127500 | 127100 | 127500 | 127000 | 808 |
| 532 | 20230717 | 095900 | 16649001900 | 127000 | 126900 | 127200 | 126900 | 1891 |
| 533 | 20230717 | 095800 | 16408772500 | 126900 | 126800 | 126900 | 126800 | 370 |
| 534 | 20230717 | 095700 | 16361829100 | 126900 | 126800 | 126900 | 126800 | 3832 |
| 535 | 20230717 | 095600 | 15875668700 | 126900 | 127000 | 127200 | 126800 | 3279 |
| 536 | 20230717 | 095500 | 15459463300 | 127000 | 126900 | 127200 | 126800 | 2162 |
| 537 | 20230717 | 095400 | 15184979300 | 127000 | 127400 | 127400 | 126800 | 9236 |
| 538 | 20230717 | 095300 | 14011563900 | 127300 | 127300 | 127300 | 127200 | 1393 |
| 539 | 20230717 | 095200 | 13834268100 | 127400 | 127300 | 127600 | 127300 | 1123 |
| 540 | 20230717 | 095100 | 13691181300 | 127300 | 127600 | 127600 | 127200 | 1224 |
| 541 | 20230717 | 095000 | 13535320200 | 127600 | 127300 | 127700 | 127200 | 1300 |
| 542 | 20230717 | 094900 | 13369729700 | 127400 | 127700 | 127700 | 127400 | 1963 |
| 543 | 20230717 | 094800 | 13119344600 | 127700 | 127700 | 127900 | 127300 | 1777 |
| 544 | 20230717 | 094700 | 12892625200 | 127700 | 127900 | 128000 | 127700 | 1243 |
| 545 | 20230717 | 094600 | 12733772100 | 127900 | 127900 | 127900 | 127800 | 423 |
| 546 | 20230717 | 094500 | 12679678200 | 127900 | 127700 | 128000 | 127600 | 2597 |
| 547 | 20230717 | 094400 | 12348023800 | 127600 | 127500 | 127700 | 127500 | 1012 |
| 548 | 20230717 | 094300 | 12218910200 | 127400 | 127500 | 127500 | 127300 | 891 |
| 549 | 20230717 | 094200 | 12105365700 | 127500 | 127500 | 127700 | 127400 | 3028 |
| 550 | 20230717 | 094100 | 11719094200 | 127700 | 128000 | 128100 | 127300 | 6410 |
| 551 | 20230717 | 094000 | 10901252900 | 128100 | 128200 | 128300 | 128000 | 2601 |
| 552 | 20230717 | 093900 | 10568096600 | 128300 | 128300 | 128300 | 128200 | 758 |
| 553 | 20230717 | 093800 | 10470908000 | 128200 | 128500 | 128500 | 128200 | 1865 |
| 554 | 20230717 | 093700 | 10231524500 | 128600 | 128500 | 128600 | 128400 | 134 |
| 555 | 20230717 | 093600 | 10214303000 | 128600 | 128500 | 128600 | 128400 | 723 |
| 556 | 20230717 | 093500 | 10121413600 | 128400 | 128600 | 128600 | 128400 | 340 |
| 557 | 20230717 | 093400 | 10077721200 | 128600 | 128700 | 128700 | 128500 | 1720 |
| 558 | 20230717 | 093300 | 9856544800 | 128700 | 128300 | 128700 | 128300 | 1462 |
| 559 | 20230717 | 093200 | 9668706100 | 128300 | 128400 | 128500 | 128300 | 938 |
| 560 | 20230717 | 093100 | 9548295700 | 128400 | 128500 | 128600 | 128300 | 2201 |
| 561 | 20230717 | 093000 | 9265563900 | 128500 | 128700 | 128800 | 128500 | 1583 |
| 562 | 20230717 | 092900 | 9061992500 | 128800 | 129200 | 129200 | 128800 | 2989 |
| 563 | 20230717 | 092800 | 8676107200 | 129200 | 129300 | 129300 | 129200 | 1312 |
| 564 | 20230717 | 092700 | 8506475900 | 129400 | 129300 | 129400 | 129200 | 383 |
| 565 | 20230717 | 092600 | 8456950200 | 129300 | 129300 | 129400 | 129200 | 626 |
| 566 | 20230717 | 092500 | 8376011400 | 129300 | 129300 | 129400 | 129100 | 1155 |
| 567 | 20230717 | 092400 | 8226723700 | 129300 | 129400 | 129500 | 129200 | 1186 |
| 568 | 20230717 | 092300 | 8073293500 | 129400 | 129200 | 129400 | 129200 | 911 |
| 569 | 20230717 | 092200 | 7955470800 | 129200 | 129100 | 129300 | 129000 | 604 |
| 570 | 20230717 | 092100 | 7877466900 | 129100 | 129300 | 129400 | 129000 | 1536 |
| 571 | 20230717 | 092000 | 7679039100 | 129400 | 129200 | 129400 | 129200 | 628 |
| 572 | 20230717 | 091900 | 7597844000 | 129200 | 129300 | 129400 | 129100 | 1551 |
| 573 | 20230717 | 091800 | 7397354100 | 129300 | 129600 | 129600 | 129200 | 2834 |
| 574 | 20230717 | 091700 | 7030635900 | 129600 | 129400 | 129800 | 129300 | 3268 |
| 575 | 20230717 | 091600 | 6607225600 | 129500 | 129300 | 129600 | 129300 | 2178 |
| 576 | 20230717 | 091500 | 6325238800 | 129400 | 129100 | 129400 | 129000 | 2804 |
| 577 | 20230717 | 091400 | 5962964600 | 129000 | 129300 | 129300 | 129000 | 1704 |
| 578 | 20230717 | 091300 | 5742774200 | 129300 | 129200 | 129500 | 129200 | 1152 |
| 579 | 20230717 | 091200 | 5593715300 | 129300 | 129400 | 129600 | 129200 | 1065 |
| 580 | 20230717 | 091100 | 5456001600 | 129600 | 129100 | 129900 | 129100 | 2921 |
| 581 | 20230717 | 091000 | 5077183200 | 129300 | 129600 | 129600 | 129000 | 2340 |
| 582 | 20230717 | 090900 | 4774717000 | 129600 | 129400 | 130000 | 129400 | 2890 |
| 583 | 20230717 | 090800 | 4399692500 | 129400 | 128700 | 129400 | 128700 | 2382 |
| 584 | 20230717 | 090700 | 4092112500 | 128600 | 129300 | 129300 | 128600 | 5985 |
| 585 | 20230717 | 090600 | 3319838000 | 129300 | 129200 | 129400 | 129100 | 2076 |
| 586 | 20230717 | 090500 | 3051622500 | 129400 | 129600 | 129600 | 129000 | 2409 |
| 587 | 20230717 | 090400 | 2740205600 | 129600 | 129100 | 129800 | 129100 | 3820 |
| 588 | 20230717 | 090300 | 2245463000 | 129100 | 129100 | 129400 | 128900 | 1540 |
| 589 | 20230717 | 090200 | 2046581900 | 129100 | 128800 | 129200 | 128700 | 1731 |
| 590 | 20230717 | 090100 | 1823272500 | 128800 | 128400 | 128900 | 127500 | 6479 |
| 591 | 20230717 | 090000 | 992200900 | 128300 | 128200 | 128700 | 128000 | 7549 |