35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 190000 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 11538 |
| 3 | 20230719 | 185900 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 4 | 20230719 | 185800 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 5 | 20230719 | 185700 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 6 | 20230719 | 185600 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 7 | 20230719 | 185500 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 8 | 20230719 | 185400 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 9 | 20230719 | 185300 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 10 | 20230719 | 185200 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 11 | 20230719 | 185100 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 12 | 20230719 | 185000 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 13 | 20230719 | 184900 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 14 | 20230719 | 184800 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 15 | 20230719 | 184700 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 16 | 20230719 | 184600 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 17 | 20230719 | 184500 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 18 | 20230719 | 184400 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 19 | 20230719 | 184300 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 20 | 20230719 | 184200 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 21 | 20230719 | 184100 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 22 | 20230719 | 184000 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 23 | 20230719 | 183900 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 24 | 20230719 | 183800 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 25 | 20230719 | 183700 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 26 | 20230719 | 183600 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 27 | 20230719 | 183500 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 28 | 20230719 | 183400 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 29 | 20230719 | 183300 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 30 | 20230719 | 183200 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 31 | 20230719 | 183100 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 32 | 20230719 | 183000 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 11538 |
| 33 | 20230719 | 182900 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 34 | 20230719 | 182800 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 35 | 20230719 | 182700 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 36 | 20230719 | 182600 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 37 | 20230719 | 182500 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 38 | 20230719 | 182400 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 39 | 20230719 | 182300 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 40 | 20230719 | 182200 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 41 | 20230719 | 182100 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 42 | 20230719 | 182000 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 43 | 20230719 | 181900 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 44 | 20230719 | 181800 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 45 | 20230719 | 181700 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 46 | 20230719 | 181600 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 47 | 20230719 | 181500 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 48 | 20230719 | 181400 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 49 | 20230719 | 181300 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 50 | 20230719 | 181200 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 51 | 20230719 | 181100 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 52 | 20230719 | 181000 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 53 | 20230719 | 180900 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 54 | 20230719 | 180800 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 55 | 20230719 | 180700 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 56 | 20230719 | 180600 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 57 | 20230719 | 180500 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 58 | 20230719 | 180400 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 59 | 20230719 | 180300 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 60 | 20230719 | 180200 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 61 | 20230719 | 180100 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 62 | 20230719 | 180000 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 11538 |
| 63 | 20230719 | 175900 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 64 | 20230719 | 175800 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 65 | 20230719 | 175700 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 66 | 20230719 | 175600 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 67 | 20230719 | 175500 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 68 | 20230719 | 175400 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 69 | 20230719 | 175300 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 70 | 20230719 | 175200 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 71 | 20230719 | 175100 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 72 | 20230719 | 175000 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 73 | 20230719 | 174900 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 74 | 20230719 | 174800 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 75 | 20230719 | 174700 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 76 | 20230719 | 174600 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 77 | 20230719 | 174500 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 78 | 20230719 | 174400 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 79 | 20230719 | 174300 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 80 | 20230719 | 174200 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 81 | 20230719 | 174100 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 82 | 20230719 | 174000 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 83 | 20230719 | 173900 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 84 | 20230719 | 173800 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 85 | 20230719 | 173700 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 86 | 20230719 | 173600 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 87 | 20230719 | 173500 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 88 | 20230719 | 173400 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 89 | 20230719 | 173300 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 90 | 20230719 | 173200 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 91 | 20230719 | 173100 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 92 | 20230719 | 173000 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 11538 |
| 93 | 20230719 | 172900 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 94 | 20230719 | 172800 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 95 | 20230719 | 172700 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 96 | 20230719 | 172600 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 97 | 20230719 | 172500 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 98 | 20230719 | 172400 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 99 | 20230719 | 172300 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 100 | 20230719 | 172200 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 101 | 20230719 | 172100 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 102 | 20230719 | 172000 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 103 | 20230719 | 171900 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 104 | 20230719 | 171800 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 105 | 20230719 | 171700 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 106 | 20230719 | 171600 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 107 | 20230719 | 171500 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 108 | 20230719 | 171400 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 109 | 20230719 | 171300 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 110 | 20230719 | 171200 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 111 | 20230719 | 171100 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 112 | 20230719 | 171000 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 113 | 20230719 | 170900 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 114 | 20230719 | 170800 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 115 | 20230719 | 170700 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 116 | 20230719 | 170600 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 117 | 20230719 | 170500 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 118 | 20230719 | 170400 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 119 | 20230719 | 170300 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 120 | 20230719 | 170200 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 121 | 20230719 | 170100 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 122 | 20230719 | 170000 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 11538 |
| 123 | 20230719 | 165900 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 124 | 20230719 | 165800 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 125 | 20230719 | 165700 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 126 | 20230719 | 165600 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 127 | 20230719 | 165500 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 128 | 20230719 | 165400 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 129 | 20230719 | 165300 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 130 | 20230719 | 165200 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 131 | 20230719 | 165100 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 132 | 20230719 | 165000 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 133 | 20230719 | 164900 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 134 | 20230719 | 164800 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 135 | 20230719 | 164700 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 136 | 20230719 | 164600 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 137 | 20230719 | 164500 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 138 | 20230719 | 164400 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 139 | 20230719 | 164300 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 140 | 20230719 | 164200 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 141 | 20230719 | 164100 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 142 | 20230719 | 164000 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 143 | 20230719 | 163900 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 144 | 20230719 | 163800 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 145 | 20230719 | 163700 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 146 | 20230719 | 163600 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 147 | 20230719 | 163500 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 148 | 20230719 | 163400 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 149 | 20230719 | 163300 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 150 | 20230719 | 163200 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 151 | 20230719 | 163100 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 152 | 20230719 | 163000 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 11538 |
| 153 | 20230719 | 162900 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 154 | 20230719 | 162800 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 155 | 20230719 | 162700 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 156 | 20230719 | 162600 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 157 | 20230719 | 162500 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 158 | 20230719 | 162400 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 159 | 20230719 | 162300 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 160 | 20230719 | 162200 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 161 | 20230719 | 162100 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 162 | 20230719 | 162000 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 163 | 20230719 | 161900 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 164 | 20230719 | 161800 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 165 | 20230719 | 161700 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 166 | 20230719 | 161600 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 167 | 20230719 | 161500 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 168 | 20230719 | 161400 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 169 | 20230719 | 161300 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 170 | 20230719 | 161200 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 171 | 20230719 | 161100 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 172 | 20230719 | 161000 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 173 | 20230719 | 160900 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 174 | 20230719 | 160800 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 175 | 20230719 | 160700 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 176 | 20230719 | 160600 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 177 | 20230719 | 160500 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 178 | 20230719 | 160400 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 179 | 20230719 | 160300 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 180 | 20230719 | 160200 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 181 | 20230719 | 160100 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 182 | 20230719 | 160000 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 11538 |
| 183 | 20230719 | 155900 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 184 | 20230719 | 155800 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 185 | 20230719 | 155700 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 186 | 20230719 | 155600 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 187 | 20230719 | 155500 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 188 | 20230719 | 155400 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 189 | 20230719 | 155300 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 190 | 20230719 | 155200 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 191 | 20230719 | 155100 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 192 | 20230719 | 155000 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 193 | 20230719 | 154900 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 194 | 20230719 | 154800 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 195 | 20230719 | 154700 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 196 | 20230719 | 154600 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 197 | 20230719 | 154500 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 198 | 20230719 | 154400 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 199 | 20230719 | 154300 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 200 | 20230719 | 154200 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 201 | 20230719 | 154100 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 202 | 20230719 | 154000 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 203 | 20230719 | 153900 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 204 | 20230719 | 153800 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 205 | 20230719 | 153700 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 206 | 20230719 | 153600 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 207 | 20230719 | 153500 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 208 | 20230719 | 153400 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 209 | 20230719 | 153300 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 210 | 20230719 | 153200 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 211 | 20230719 | 153100 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 0 |
| 212 | 20230719 | 153000 | 20446504600 | 129600 | 129600 | 129600 | 129600 | 23076 |
| 213 | 20230719 | 152900 | 18951179800 | 129100 | 129100 | 129100 | 129100 | 0 |
| 214 | 20230719 | 152800 | 18951179800 | 129100 | 129100 | 129100 | 129100 | 0 |
| 215 | 20230719 | 152700 | 18951179800 | 129100 | 129100 | 129100 | 129100 | 0 |
| 216 | 20230719 | 152600 | 18951179800 | 129100 | 129100 | 129100 | 129100 | 0 |
| 217 | 20230719 | 152500 | 18951179800 | 129100 | 129100 | 129100 | 129100 | 0 |
| 218 | 20230719 | 152400 | 18951179800 | 129100 | 129100 | 129100 | 129100 | 0 |
| 219 | 20230719 | 152300 | 18951179800 | 129100 | 129100 | 129100 | 129100 | 0 |
| 220 | 20230719 | 152200 | 18951179800 | 129100 | 129100 | 129100 | 129100 | 0 |
| 221 | 20230719 | 152100 | 18951179800 | 129100 | 129100 | 129100 | 129100 | 0 |
| 222 | 20230719 | 152000 | 18951179800 | 129100 | 129100 | 129100 | 129100 | 0 |
| 223 | 20230719 | 151900 | 18951179800 | 129100 | 129400 | 129400 | 129100 | 696 |
| 224 | 20230719 | 151800 | 18861244900 | 129300 | 129300 | 129300 | 129200 | 412 |
| 225 | 20230719 | 151700 | 18807983200 | 129200 | 129400 | 129400 | 129100 | 570 |
| 226 | 20230719 | 151600 | 18734328600 | 129300 | 129300 | 129400 | 129100 | 1216 |
| 227 | 20230719 | 151500 | 18577189600 | 129300 | 129500 | 129500 | 129200 | 1440 |
| 228 | 20230719 | 151400 | 18391035200 | 129500 | 129500 | 129500 | 129400 | 122 |
| 229 | 20230719 | 151300 | 18375239000 | 129500 | 129500 | 129500 | 129400 | 123 |
| 230 | 20230719 | 151200 | 18359312400 | 129500 | 129500 | 129500 | 129400 | 62 |
| 231 | 20230719 | 151100 | 18351283900 | 129400 | 129600 | 129600 | 129400 | 314 |
| 232 | 20230719 | 151000 | 18310622000 | 129600 | 129600 | 129700 | 129600 | 354 |
| 233 | 20230719 | 150900 | 18264737100 | 129700 | 129700 | 129700 | 129600 | 124 |
| 234 | 20230719 | 150800 | 18248656100 | 129700 | 129800 | 129800 | 129600 | 252 |
| 235 | 20230719 | 150700 | 18215962900 | 129800 | 129900 | 130000 | 129800 | 165 |
| 236 | 20230719 | 150600 | 18194534600 | 130000 | 130000 | 130000 | 129900 | 152 |
| 237 | 20230719 | 150500 | 18174776800 | 130000 | 130000 | 130000 | 129800 | 153 |
| 238 | 20230719 | 150400 | 18154893000 | 130000 | 130000 | 130000 | 129900 | 137 |
| 239 | 20230719 | 150300 | 18137083600 | 130000 | 129800 | 130000 | 129800 | 446 |
| 240 | 20230719 | 150200 | 18079151500 | 129800 | 129800 | 129800 | 129700 | 257 |
| 241 | 20230719 | 150100 | 18045793200 | 129800 | 130000 | 130000 | 129700 | 413 |
| 242 | 20230719 | 150000 | 17992142000 | 130000 | 129700 | 130100 | 129700 | 228 |
| 243 | 20230719 | 145900 | 17962511500 | 129700 | 129800 | 130000 | 129600 | 712 |
| 244 | 20230719 | 145800 | 17870017800 | 129800 | 129300 | 129900 | 129300 | 2975 |
| 245 | 20230719 | 145700 | 17484622500 | 129400 | 129300 | 129400 | 129300 | 201 |
| 246 | 20230719 | 145600 | 17458617500 | 129400 | 129400 | 129400 | 129300 | 202 |
| 247 | 20230719 | 145500 | 17432490500 | 129400 | 129300 | 129400 | 129300 | 243 |
| 248 | 20230719 | 145400 | 17401051900 | 129400 | 129300 | 129400 | 129200 | 450 |
| 249 | 20230719 | 145300 | 17342869300 | 129300 | 129300 | 129300 | 129200 | 189 |
| 250 | 20230719 | 145200 | 17318432600 | 129200 | 129300 | 129300 | 129200 | 120 |
| 251 | 20230719 | 145100 | 17302921100 | 129300 | 129300 | 129300 | 129200 | 208 |
| 252 | 20230719 | 145000 | 17276030300 | 129300 | 129200 | 129300 | 129000 | 216 |
| 253 | 20230719 | 144900 | 17248129700 | 129200 | 129200 | 129200 | 129000 | 378 |
| 254 | 20230719 | 144800 | 17199345400 | 129200 | 129300 | 129300 | 129000 | 211 |
| 255 | 20230719 | 144700 | 17172087600 | 129300 | 129200 | 129300 | 129000 | 121 |
| 256 | 20230719 | 144600 | 17156450700 | 129200 | 129200 | 129300 | 128900 | 131 |
| 257 | 20230719 | 144500 | 17139537200 | 129300 | 129100 | 129300 | 128900 | 296 |
| 258 | 20230719 | 144400 | 17101318900 | 129100 | 129000 | 129200 | 129000 | 781 |
| 259 | 20230719 | 144300 | 17000484200 | 129000 | 128800 | 129000 | 128700 | 879 |
| 260 | 20230719 | 144200 | 16887207900 | 128800 | 128800 | 128900 | 128700 | 366 |
| 261 | 20230719 | 144100 | 16840079500 | 128900 | 128800 | 128900 | 128800 | 238 |
| 262 | 20230719 | 144000 | 16809424400 | 128800 | 128800 | 128900 | 128800 | 153 |
| 263 | 20230719 | 143900 | 16789715000 | 128800 | 128800 | 128900 | 128800 | 183 |
| 264 | 20230719 | 143800 | 16766139500 | 128800 | 129000 | 129000 | 128800 | 120 |
| 265 | 20230719 | 143700 | 16750675900 | 129000 | 129000 | 129000 | 128900 | 80 |
| 266 | 20230719 | 143600 | 16740362200 | 128900 | 128900 | 129000 | 128800 | 334 |
| 267 | 20230719 | 143500 | 16697312900 | 128900 | 128900 | 129000 | 128800 | 392 |
| 268 | 20230719 | 143400 | 16646784700 | 128900 | 128900 | 129000 | 128900 | 66 |
| 269 | 20230719 | 143300 | 16638275800 | 128900 | 128900 | 129000 | 128900 | 181 |
| 270 | 20230719 | 143200 | 16614943400 | 128900 | 129000 | 129000 | 128900 | 114 |
| 271 | 20230719 | 143100 | 16600244700 | 129000 | 129000 | 129000 | 128900 | 170 |
| 272 | 20230719 | 143000 | 16578329000 | 129000 | 129000 | 129000 | 128900 | 113 |
| 273 | 20230719 | 142900 | 16563755400 | 129000 | 129000 | 129000 | 128900 | 114 |
| 274 | 20230719 | 142800 | 16549052300 | 128900 | 129000 | 129000 | 128900 | 46 |
| 275 | 20230719 | 142700 | 16543121300 | 128900 | 129000 | 129000 | 128900 | 118 |
| 276 | 20230719 | 142600 | 16527903600 | 129000 | 129000 | 129000 | 128900 | 212 |
| 277 | 20230719 | 142500 | 16500562300 | 128900 | 128900 | 129000 | 128800 | 565 |
| 278 | 20230719 | 142400 | 16427739300 | 128900 | 128900 | 128900 | 128800 | 104 |
| 279 | 20230719 | 142300 | 16414337000 | 128900 | 128800 | 128900 | 128800 | 163 |
| 280 | 20230719 | 142200 | 16393333800 | 128900 | 128800 | 128900 | 128800 | 247 |
| 281 | 20230719 | 142100 | 16361503000 | 128800 | 128900 | 128900 | 128800 | 109 |
| 282 | 20230719 | 142000 | 16347459100 | 128900 | 128800 | 129000 | 128800 | 150 |
| 283 | 20230719 | 141900 | 16328126200 | 128800 | 128900 | 129000 | 128800 | 137 |
| 284 | 20230719 | 141800 | 16310464200 | 128900 | 129000 | 129000 | 128900 | 99 |
| 285 | 20230719 | 141700 | 16297696000 | 129000 | 129100 | 129100 | 129000 | 44 |
| 286 | 20230719 | 141600 | 16292016600 | 129100 | 129000 | 129100 | 128800 | 182 |
| 287 | 20230719 | 141500 | 16268545000 | 129000 | 129000 | 129000 | 128900 | 501 |
| 288 | 20230719 | 141400 | 16203933900 | 128900 | 129200 | 129200 | 128900 | 640 |
| 289 | 20230719 | 141300 | 16121389700 | 129200 | 129100 | 129300 | 129100 | 87 |
| 290 | 20230719 | 141200 | 16110148600 | 129100 | 129100 | 129100 | 129000 | 130 |
| 291 | 20230719 | 141100 | 16093367300 | 129000 | 129100 | 129400 | 129000 | 833 |
| 292 | 20230719 | 141000 | 15985680900 | 129100 | 129200 | 129200 | 129000 | 178 |
| 293 | 20230719 | 140900 | 15962688300 | 129200 | 129100 | 129200 | 129100 | 20 |
| 294 | 20230719 | 140800 | 15960105200 | 129000 | 129300 | 129300 | 129000 | 169 |
| 295 | 20230719 | 140700 | 15938273100 | 129300 | 129300 | 129300 | 129200 | 90 |
| 296 | 20230719 | 140600 | 15926639800 | 129300 | 129300 | 129300 | 129000 | 211 |
| 297 | 20230719 | 140500 | 15899388500 | 129300 | 129300 | 129300 | 129200 | 115 |
| 298 | 20230719 | 140400 | 15884521400 | 129200 | 129300 | 129300 | 129200 | 129 |
| 299 | 20230719 | 140300 | 15867845700 | 129300 | 129400 | 129400 | 129200 | 91 |
| 300 | 20230719 | 140200 | 15856074700 | 129400 | 129400 | 129500 | 129300 | 174 |
| 301 | 20230719 | 140100 | 15833560400 | 129400 | 129400 | 129400 | 129300 | 135 |
| 302 | 20230719 | 140000 | 15816098000 | 129400 | 129400 | 129400 | 129300 | 90 |
| 303 | 20230719 | 135900 | 15804455100 | 129400 | 129400 | 129400 | 129300 | 110 |
| 304 | 20230719 | 135800 | 15790226300 | 129400 | 129400 | 129400 | 129300 | 112 |
| 305 | 20230719 | 135700 | 15775736000 | 129300 | 129200 | 129400 | 129200 | 71 |
| 306 | 20230719 | 135600 | 15766559700 | 129200 | 129300 | 129400 | 129100 | 511 |
| 307 | 20230719 | 135500 | 15700487700 | 129200 | 129300 | 129300 | 129100 | 388 |
| 308 | 20230719 | 135400 | 15650336400 | 129400 | 129600 | 129600 | 129400 | 292 |
| 309 | 20230719 | 135300 | 15612517500 | 129500 | 129500 | 129600 | 129500 | 52 |
| 310 | 20230719 | 135200 | 15605779900 | 129500 | 129600 | 129600 | 129500 | 121 |
| 311 | 20230719 | 135100 | 15590104100 | 129600 | 129600 | 129600 | 129500 | 107 |
| 312 | 20230719 | 135000 | 15576242300 | 129600 | 129600 | 129600 | 129500 | 145 |
| 313 | 20230719 | 134900 | 15557456200 | 129600 | 129600 | 129600 | 129500 | 46 |
| 314 | 20230719 | 134800 | 15551497500 | 129500 | 129500 | 129600 | 129500 | 97 |
| 315 | 20230719 | 134700 | 15538930200 | 129600 | 129600 | 129600 | 129500 | 167 |
| 316 | 20230719 | 134600 | 15517293400 | 129600 | 129400 | 129600 | 129200 | 256 |
| 317 | 20230719 | 134500 | 15484171700 | 129400 | 129300 | 129400 | 129300 | 209 |
| 318 | 20230719 | 134400 | 15457140700 | 129300 | 129400 | 129500 | 129300 | 148 |
| 319 | 20230719 | 134300 | 15437986500 | 129500 | 129500 | 129600 | 129400 | 225 |
| 320 | 20230719 | 134200 | 15408845800 | 129400 | 129400 | 129600 | 129100 | 123 |
| 321 | 20230719 | 134100 | 15392927400 | 129500 | 129400 | 129500 | 129400 | 212 |
| 322 | 20230719 | 134000 | 15365479400 | 129400 | 129400 | 129500 | 129100 | 118 |
| 323 | 20230719 | 133900 | 15350213700 | 129400 | 129400 | 129500 | 129400 | 112 |
| 324 | 20230719 | 133800 | 15335713700 | 129500 | 129400 | 129500 | 129200 | 216 |
| 325 | 20230719 | 133700 | 15307766000 | 129400 | 129500 | 129500 | 129400 | 118 |
| 326 | 20230719 | 133600 | 15292495300 | 129400 | 129400 | 129500 | 129400 | 133 |
| 327 | 20230719 | 133500 | 15275276900 | 129400 | 129400 | 129500 | 129400 | 100 |
| 328 | 20230719 | 133400 | 15262331900 | 129400 | 129400 | 129500 | 129100 | 120 |
| 329 | 20230719 | 133300 | 15246811800 | 129300 | 129200 | 129500 | 129200 | 47 |
| 330 | 20230719 | 133200 | 15240735200 | 129100 | 129400 | 129400 | 129100 | 190 |
| 331 | 20230719 | 133100 | 15216165100 | 129500 | 129400 | 129500 | 129400 | 124 |
| 332 | 20230719 | 133000 | 15200119000 | 129400 | 129400 | 129400 | 129300 | 173 |
| 333 | 20230719 | 132900 | 15177737000 | 129400 | 129300 | 129400 | 129200 | 23 |
| 334 | 20230719 | 132800 | 15174762700 | 129300 | 129400 | 129400 | 129200 | 226 |
| 335 | 20230719 | 132700 | 15145545200 | 129400 | 129300 | 129400 | 129300 | 95 |
| 336 | 20230719 | 132600 | 15133254900 | 129400 | 129400 | 129500 | 129200 | 43 |
| 337 | 20230719 | 132500 | 15127693300 | 129500 | 129500 | 129600 | 129300 | 55 |
| 338 | 20230719 | 132400 | 15120571700 | 129500 | 129400 | 129500 | 129100 | 142 |
| 339 | 20230719 | 132300 | 15102195900 | 129500 | 129300 | 129500 | 129100 | 751 |
| 340 | 20230719 | 132200 | 15005067200 | 129100 | 129100 | 129600 | 128900 | 2206 |
| 341 | 20230719 | 132100 | 14720441200 | 129600 | 129600 | 129700 | 129000 | 1341 |
| 342 | 20230719 | 132000 | 14547115900 | 129500 | 129400 | 129600 | 129400 | 504 |
| 343 | 20230719 | 131900 | 14481862200 | 129400 | 129400 | 129400 | 129300 | 112 |
| 344 | 20230719 | 131800 | 14467374000 | 129400 | 129300 | 129500 | 129300 | 103 |
| 345 | 20230719 | 131700 | 14454051200 | 129400 | 129100 | 129400 | 129100 | 264 |
| 346 | 20230719 | 131600 | 14419919100 | 129100 | 129200 | 129200 | 129000 | 157 |
| 347 | 20230719 | 131500 | 14399645400 | 129200 | 129300 | 129300 | 129000 | 514 |
| 348 | 20230719 | 131400 | 14333276100 | 129100 | 129200 | 129300 | 129100 | 61 |
| 349 | 20230719 | 131300 | 14325396300 | 129200 | 129300 | 129300 | 129100 | 129 |
| 350 | 20230719 | 131200 | 14308734100 | 129100 | 129100 | 129300 | 129100 | 119 |
| 351 | 20230719 | 131100 | 14293364100 | 129100 | 129100 | 129300 | 129100 | 117 |
| 352 | 20230719 | 131000 | 14278249900 | 129300 | 129200 | 129300 | 129100 | 79 |
| 353 | 20230719 | 130900 | 14268045800 | 129200 | 129100 | 129300 | 129100 | 135 |
| 354 | 20230719 | 130800 | 14250600000 | 129200 | 129200 | 129300 | 129100 | 85 |
| 355 | 20230719 | 130700 | 14239617800 | 129200 | 129400 | 129400 | 129200 | 94 |
| 356 | 20230719 | 130600 | 14227469500 | 129400 | 129200 | 129400 | 129200 | 39 |
| 357 | 20230719 | 130500 | 14222428100 | 129200 | 129300 | 129400 | 129100 | 173 |
| 358 | 20230719 | 130400 | 14200054900 | 129300 | 129400 | 129500 | 129300 | 70 |
| 359 | 20230719 | 130300 | 14190999700 | 129500 | 129500 | 129500 | 129400 | 36 |
| 360 | 20230719 | 130200 | 14186340200 | 129500 | 129200 | 129500 | 129200 | 127 |
| 361 | 20230719 | 130100 | 14169910200 | 129400 | 129300 | 129400 | 129000 | 683 |
| 362 | 20230719 | 130000 | 14081747300 | 129100 | 129600 | 129600 | 129100 | 1791 |
| 363 | 20230719 | 125900 | 13850467800 | 129600 | 129600 | 129600 | 129200 | 1228 |
| 364 | 20230719 | 125800 | 13691690600 | 129500 | 129600 | 129600 | 129500 | 62 |
| 365 | 20230719 | 125700 | 13683660900 | 129600 | 129600 | 129600 | 129500 | 40 |
| 366 | 20230719 | 125600 | 13678477200 | 129500 | 129200 | 129600 | 129200 | 537 |
| 367 | 20230719 | 125500 | 13608947600 | 129200 | 129200 | 129300 | 129100 | 420 |
| 368 | 20230719 | 125400 | 13554661300 | 129300 | 129300 | 129300 | 129200 | 213 |
| 369 | 20230719 | 125300 | 13527139000 | 129300 | 129200 | 129300 | 129200 | 47 |
| 370 | 20230719 | 125200 | 13521064800 | 129200 | 129300 | 129400 | 129200 | 400 |
| 371 | 20230719 | 125100 | 13469346700 | 129300 | 129400 | 129400 | 129300 | 111 |
| 372 | 20230719 | 125000 | 13454992200 | 129400 | 129400 | 129400 | 129300 | 111 |
| 373 | 20230719 | 124900 | 13440635100 | 129400 | 129400 | 129500 | 129400 | 74 |
| 374 | 20230719 | 124800 | 13431058200 | 129400 | 129400 | 129500 | 129400 | 111 |
| 375 | 20230719 | 124700 | 13416694100 | 129500 | 129400 | 129500 | 129400 | 63 |
| 376 | 20230719 | 124600 | 13408538700 | 129500 | 129400 | 129500 | 129400 | 75 |
| 377 | 20230719 | 124500 | 13398830800 | 129500 | 129500 | 129500 | 129400 | 81 |
| 378 | 20230719 | 124400 | 13388344600 | 129500 | 129500 | 129500 | 129400 | 82 |
| 379 | 20230719 | 124300 | 13377730800 | 129500 | 129600 | 129600 | 129400 | 52 |
| 380 | 20230719 | 124200 | 13370997000 | 129500 | 129600 | 129600 | 129500 | 94 |
| 381 | 20230719 | 124100 | 13358815700 | 129600 | 129700 | 129700 | 129600 | 106 |
| 382 | 20230719 | 124000 | 13345076100 | 129600 | 129700 | 129700 | 129600 | 102 |
| 383 | 20230719 | 123900 | 13331851600 | 129700 | 129600 | 129700 | 129600 | 91 |
| 384 | 20230719 | 123800 | 13320053500 | 129600 | 129700 | 129700 | 129600 | 80 |
| 385 | 20230719 | 123700 | 13309684100 | 129600 | 129300 | 129700 | 129300 | 284 |
| 386 | 20230719 | 123600 | 13272876100 | 129300 | 129600 | 129600 | 129300 | 105 |
| 387 | 20230719 | 123500 | 13259278500 | 129600 | 129300 | 129600 | 129300 | 87 |
| 388 | 20230719 | 123400 | 13248021200 | 129400 | 129400 | 129500 | 129200 | 317 |
| 389 | 20230719 | 123300 | 13207027700 | 129400 | 129200 | 129500 | 129100 | 559 |
| 390 | 20230719 | 123200 | 13134802100 | 129100 | 129300 | 129500 | 129000 | 1276 |
| 391 | 20230719 | 123100 | 12970014000 | 129300 | 129300 | 129500 | 129000 | 1871 |
| 392 | 20230719 | 123000 | 12728437400 | 129300 | 129600 | 129600 | 129300 | 990 |
| 393 | 20230719 | 122900 | 12600350900 | 129600 | 129500 | 129600 | 129500 | 55 |
| 394 | 20230719 | 122800 | 12593228000 | 129500 | 129700 | 129700 | 129500 | 410 |
| 395 | 20230719 | 122700 | 12540105500 | 129600 | 129600 | 129700 | 129500 | 101 |
| 396 | 20230719 | 122600 | 12527018600 | 129600 | 129200 | 129700 | 129200 | 689 |
| 397 | 20230719 | 122500 | 12437864200 | 129300 | 129200 | 129300 | 129200 | 186 |
| 398 | 20230719 | 122400 | 12413822800 | 129200 | 129200 | 129300 | 129200 | 106 |
| 399 | 20230719 | 122300 | 12400121500 | 129200 | 129300 | 129300 | 129200 | 35 |
| 400 | 20230719 | 122200 | 12395599400 | 129300 | 129200 | 129300 | 129200 | 164 |
| 401 | 20230719 | 122100 | 12374399600 | 129300 | 129200 | 129300 | 129200 | 25 |
| 402 | 20230719 | 122000 | 12371169100 | 129100 | 129200 | 129300 | 129100 | 312 |
| 403 | 20230719 | 121900 | 12330860900 | 129300 | 129300 | 129300 | 129200 | 86 |
| 404 | 20230719 | 121800 | 12319744200 | 129300 | 129200 | 129300 | 129200 | 77 |
| 405 | 20230719 | 121700 | 12309793000 | 129200 | 129200 | 129300 | 129200 | 13 |
| 406 | 20230719 | 121600 | 12308112700 | 129200 | 129200 | 129300 | 129100 | 188 |
| 407 | 20230719 | 121500 | 12283823500 | 129200 | 129100 | 129200 | 129000 | 1233 |
| 408 | 20230719 | 121400 | 12124600500 | 129100 | 129200 | 129200 | 129000 | 423 |
| 409 | 20230719 | 121300 | 12069993200 | 129200 | 129100 | 129200 | 129100 | 129 |
| 410 | 20230719 | 121200 | 12053336800 | 129100 | 129200 | 129200 | 129100 | 286 |
| 411 | 20230719 | 121100 | 12016410400 | 129100 | 129200 | 129200 | 129100 | 85 |
| 412 | 20230719 | 121000 | 12005435700 | 129100 | 129100 | 129200 | 129100 | 76 |
| 413 | 20230719 | 120900 | 11995622600 | 129200 | 129100 | 129200 | 129100 | 92 |
| 414 | 20230719 | 120800 | 11983742200 | 129100 | 129100 | 129200 | 129100 | 171 |
| 415 | 20230719 | 120700 | 11961662800 | 129200 | 129100 | 129200 | 129100 | 49 |
| 416 | 20230719 | 120600 | 11955336100 | 129200 | 129300 | 129300 | 129100 | 714 |
| 417 | 20230719 | 120500 | 11863092000 | 129300 | 129200 | 129300 | 129200 | 56 |
| 418 | 20230719 | 120400 | 11855853900 | 129200 | 129300 | 129300 | 129200 | 147 |
| 419 | 20230719 | 120300 | 11836860600 | 129200 | 129200 | 129300 | 129200 | 47 |
| 420 | 20230719 | 120200 | 11830787800 | 129200 | 129300 | 129300 | 129200 | 46 |
| 421 | 20230719 | 120100 | 11824842900 | 129200 | 129300 | 129400 | 129200 | 69 |
| 422 | 20230719 | 120000 | 11815921800 | 129200 | 129400 | 129400 | 129200 | 72 |
| 423 | 20230719 | 115900 | 11806610700 | 129400 | 129300 | 129400 | 129300 | 443 |
| 424 | 20230719 | 115800 | 11749310500 | 129400 | 129400 | 129400 | 129300 | 49 |
| 425 | 20230719 | 115700 | 11742973100 | 129300 | 129400 | 129400 | 129300 | 149 |
| 426 | 20230719 | 115600 | 11723702600 | 129300 | 129400 | 129400 | 129300 | 240 |
| 427 | 20230719 | 115500 | 11692651800 | 129300 | 129300 | 129400 | 129300 | 57 |
| 428 | 20230719 | 115400 | 11685280600 | 129400 | 129300 | 129400 | 129200 | 188 |
| 429 | 20230719 | 115300 | 11660971100 | 129200 | 129300 | 129300 | 129200 | 68 |
| 430 | 20230719 | 115200 | 11652180800 | 129200 | 129300 | 129300 | 129200 | 202 |
| 431 | 20230719 | 115100 | 11626072100 | 129300 | 129100 | 129400 | 129100 | 566 |
| 432 | 20230719 | 115000 | 11552909000 | 129100 | 129100 | 129100 | 129000 | 552 |
| 433 | 20230719 | 114900 | 11481650300 | 129000 | 129000 | 129000 | 129000 | 188 |
| 434 | 20230719 | 114800 | 11457398300 | 129100 | 129100 | 129100 | 129000 | 102 |
| 435 | 20230719 | 114700 | 11444237800 | 129100 | 129000 | 129100 | 129000 | 267 |
| 436 | 20230719 | 114600 | 11409793800 | 129100 | 129200 | 129200 | 129000 | 349 |
| 437 | 20230719 | 114500 | 11364738700 | 129100 | 129100 | 129200 | 129100 | 117 |
| 438 | 20230719 | 114400 | 11349633200 | 129100 | 129100 | 129200 | 129100 | 98 |
| 439 | 20230719 | 114300 | 11336980000 | 129100 | 129200 | 129200 | 129100 | 109 |
| 440 | 20230719 | 114200 | 11322903300 | 129100 | 129300 | 129300 | 129100 | 264 |
| 441 | 20230719 | 114100 | 11288786400 | 129300 | 129300 | 129300 | 129200 | 38 |
| 442 | 20230719 | 114000 | 11283875400 | 129200 | 129200 | 129300 | 129200 | 104 |
| 443 | 20230719 | 113900 | 11270432600 | 129200 | 129500 | 129500 | 129200 | 374 |
| 444 | 20230719 | 113800 | 11222052600 | 129500 | 129400 | 129500 | 129400 | 89 |
| 445 | 20230719 | 113700 | 11210533100 | 129400 | 129400 | 129500 | 129400 | 42 |
| 446 | 20230719 | 113600 | 11205097400 | 129400 | 129500 | 129500 | 129400 | 118 |
| 447 | 20230719 | 113500 | 11189821100 | 129400 | 129400 | 129500 | 129300 | 51 |
| 448 | 20230719 | 113400 | 11183220900 | 129400 | 129300 | 129400 | 129200 | 574 |
| 449 | 20230719 | 113300 | 11108990300 | 129200 | 129500 | 129500 | 129200 | 329 |
| 450 | 20230719 | 113200 | 11066430300 | 129500 | 129600 | 129700 | 129500 | 115 |
| 451 | 20230719 | 113100 | 11051527100 | 129600 | 129500 | 129600 | 129500 | 54 |
| 452 | 20230719 | 113000 | 11044532000 | 129500 | 129600 | 129600 | 129400 | 191 |
| 453 | 20230719 | 112900 | 11019791900 | 129600 | 129600 | 129700 | 129500 | 348 |
| 454 | 20230719 | 112800 | 10974705600 | 129500 | 129600 | 129700 | 129500 | 107 |
| 455 | 20230719 | 112700 | 10960840700 | 129700 | 129700 | 129700 | 129600 | 127 |
| 456 | 20230719 | 112600 | 10944377500 | 129700 | 129700 | 129700 | 129600 | 123 |
| 457 | 20230719 | 112500 | 10928428500 | 129700 | 129700 | 129700 | 129600 | 127 |
| 458 | 20230719 | 112400 | 10911967400 | 129500 | 129700 | 129700 | 129500 | 127 |
| 459 | 20230719 | 112300 | 10895513200 | 129600 | 129400 | 129600 | 129400 | 234 |
| 460 | 20230719 | 112200 | 10865206200 | 129400 | 129700 | 129800 | 129400 | 795 |
| 461 | 20230719 | 112100 | 10762143200 | 129800 | 129800 | 130000 | 129700 | 864 |
| 462 | 20230719 | 112000 | 10649992600 | 129800 | 129800 | 130100 | 129700 | 428 |
| 463 | 20230719 | 111900 | 10594416600 | 129600 | 129800 | 129800 | 129600 | 99 |
| 464 | 20230719 | 111800 | 10581578400 | 129600 | 129900 | 129900 | 129500 | 799 |
| 465 | 20230719 | 111700 | 10478023500 | 129900 | 129800 | 129900 | 129700 | 159 |
| 466 | 20230719 | 111600 | 10457390900 | 129700 | 130100 | 130100 | 129700 | 570 |
| 467 | 20230719 | 111500 | 10383339000 | 130000 | 130200 | 130200 | 129900 | 956 |
| 468 | 20230719 | 111400 | 10259025600 | 130300 | 130400 | 130400 | 130200 | 401 |
| 469 | 20230719 | 111300 | 10206804600 | 130300 | 130500 | 130500 | 130300 | 356 |
| 470 | 20230719 | 111200 | 10160415200 | 130300 | 130400 | 130500 | 130300 | 394 |
| 471 | 20230719 | 111100 | 10109036700 | 130400 | 130500 | 130500 | 130400 | 207 |
| 472 | 20230719 | 111000 | 10082042900 | 130500 | 130500 | 130500 | 130300 | 190 |
| 473 | 20230719 | 110900 | 10057263000 | 130500 | 130700 | 130800 | 130300 | 828 |
| 474 | 20230719 | 110800 | 9949138600 | 130700 | 130900 | 130900 | 130700 | 184 |
| 475 | 20230719 | 110700 | 9925071600 | 130800 | 131000 | 131000 | 130700 | 219 |
| 476 | 20230719 | 110600 | 9896422800 | 130800 | 131200 | 131200 | 130500 | 1254 |
| 477 | 20230719 | 110500 | 9732218800 | 131200 | 130100 | 131200 | 130000 | 2739 |
| 478 | 20230719 | 110400 | 9374040000 | 130100 | 129900 | 130100 | 129800 | 489 |
| 479 | 20230719 | 110300 | 9310482300 | 129900 | 129900 | 129900 | 129800 | 144 |
| 480 | 20230719 | 110200 | 9291783300 | 129900 | 129700 | 129900 | 129700 | 180 |
| 481 | 20230719 | 110100 | 9268411600 | 129700 | 129800 | 129900 | 129600 | 647 |
| 482 | 20230719 | 110000 | 9184505000 | 129900 | 130000 | 130100 | 129700 | 622 |
| 483 | 20230719 | 105900 | 9103727500 | 130100 | 129900 | 130100 | 129900 | 667 |
| 484 | 20230719 | 105800 | 9017046400 | 129900 | 128900 | 130000 | 128900 | 1990 |
| 485 | 20230719 | 105700 | 8759458300 | 128900 | 128700 | 128900 | 128500 | 1303 |
| 486 | 20230719 | 105600 | 8591694400 | 128500 | 128700 | 128800 | 128500 | 280 |
| 487 | 20230719 | 105500 | 8555677000 | 128800 | 128800 | 128900 | 128700 | 2359 |
| 488 | 20230719 | 105400 | 8251957000 | 128800 | 128900 | 128900 | 128800 | 470 |
| 489 | 20230719 | 105300 | 8191402200 | 129000 | 129300 | 129300 | 128900 | 1091 |
| 490 | 20230719 | 105200 | 8050624900 | 129200 | 129300 | 129300 | 129200 | 530 |
| 491 | 20230719 | 105100 | 7982102900 | 129300 | 129500 | 129500 | 129300 | 101 |
| 492 | 20230719 | 105000 | 7969029800 | 129500 | 129600 | 129800 | 129500 | 323 |
| 493 | 20230719 | 104900 | 7927173100 | 129600 | 129200 | 129600 | 129100 | 1903 |
| 494 | 20230719 | 104800 | 7681089700 | 129200 | 129400 | 129400 | 129200 | 625 |
| 495 | 20230719 | 104700 | 7600281500 | 129400 | 129600 | 129600 | 129300 | 490 |
| 496 | 20230719 | 104600 | 7536853600 | 129800 | 129800 | 130000 | 129600 | 279 |
| 497 | 20230719 | 104500 | 7500637800 | 130000 | 130400 | 130400 | 129900 | 289 |
| 498 | 20230719 | 104400 | 7463062800 | 130300 | 130400 | 130400 | 130300 | 164 |
| 499 | 20230719 | 104300 | 7441686200 | 130400 | 130400 | 130400 | 130200 | 84 |
| 500 | 20230719 | 104200 | 7430737300 | 130400 | 130300 | 130400 | 129900 | 172 |
| 501 | 20230719 | 104100 | 7408343100 | 130300 | 130400 | 130400 | 130000 | 278 |
| 502 | 20230719 | 104000 | 7372164800 | 130400 | 130200 | 130400 | 130000 | 192 |
| 503 | 20230719 | 103900 | 7347180400 | 130400 | 130200 | 130400 | 129700 | 877 |
| 504 | 20230719 | 103800 | 7232928400 | 130200 | 130200 | 130300 | 129800 | 851 |
| 505 | 20230719 | 103700 | 7122103400 | 130200 | 130000 | 130200 | 130000 | 365 |
| 506 | 20230719 | 103600 | 7074627200 | 129600 | 129800 | 130000 | 129600 | 226 |
| 507 | 20230719 | 103500 | 7045291600 | 129800 | 129800 | 129800 | 129400 | 197 |
| 508 | 20230719 | 103400 | 7019755400 | 129800 | 129600 | 129800 | 129400 | 513 |
| 509 | 20230719 | 103300 | 6953265300 | 129500 | 129400 | 129600 | 129400 | 172 |
| 510 | 20230719 | 103200 | 6930989100 | 129400 | 129600 | 129600 | 129400 | 167 |
| 511 | 20230719 | 103100 | 6909365700 | 129600 | 129600 | 129700 | 129400 | 203 |
| 512 | 20230719 | 103000 | 6883060800 | 129500 | 129500 | 129700 | 129500 | 405 |
| 513 | 20230719 | 102900 | 6830589500 | 129500 | 129700 | 129700 | 129500 | 232 |
| 514 | 20230719 | 102800 | 6800523500 | 129800 | 129900 | 129900 | 129700 | 187 |
| 515 | 20230719 | 102700 | 6776246200 | 130000 | 130000 | 130000 | 129500 | 815 |
| 516 | 20230719 | 102600 | 6670554000 | 130000 | 129900 | 130000 | 129800 | 182 |
| 517 | 20230719 | 102500 | 6646914100 | 129600 | 129900 | 129900 | 129600 | 373 |
| 518 | 20230719 | 102400 | 6598543900 | 130000 | 129500 | 130200 | 129300 | 2454 |
| 519 | 20230719 | 102300 | 6280008000 | 129900 | 129900 | 130000 | 129500 | 1085 |
| 520 | 20230719 | 102200 | 6139208000 | 129900 | 130400 | 130400 | 129900 | 1041 |
| 521 | 20230719 | 102100 | 6003778400 | 130300 | 130400 | 130400 | 130300 | 224 |
| 522 | 20230719 | 102000 | 5974587900 | 130300 | 130500 | 130500 | 130300 | 200 |
| 523 | 20230719 | 101900 | 5948509400 | 130500 | 130600 | 130600 | 130400 | 213 |
| 524 | 20230719 | 101800 | 5920713100 | 130600 | 130400 | 130700 | 130400 | 101 |
| 525 | 20230719 | 101700 | 5907526000 | 130400 | 130800 | 130800 | 130400 | 520 |
| 526 | 20230719 | 101600 | 5839552100 | 130800 | 130800 | 130900 | 130700 | 71 |
| 527 | 20230719 | 101500 | 5830267300 | 130700 | 130400 | 130900 | 130400 | 729 |
| 528 | 20230719 | 101400 | 5734889900 | 130700 | 130200 | 130800 | 130200 | 164 |
| 529 | 20230719 | 101300 | 5713457200 | 130700 | 130900 | 130900 | 130000 | 2479 |
| 530 | 20230719 | 101200 | 5390288400 | 130800 | 130800 | 130900 | 130800 | 178 |
| 531 | 20230719 | 101100 | 5367002700 | 130900 | 131100 | 131100 | 130800 | 671 |
| 532 | 20230719 | 101000 | 5279162800 | 131000 | 131200 | 131200 | 131000 | 302 |
| 533 | 20230719 | 100900 | 5239569300 | 131300 | 131200 | 131300 | 131200 | 168 |
| 534 | 20230719 | 100800 | 5217517800 | 131200 | 131300 | 131300 | 131200 | 127 |
| 535 | 20230719 | 100700 | 5200852000 | 131300 | 131200 | 131300 | 131200 | 140 |
| 536 | 20230719 | 100600 | 5182479100 | 131200 | 131400 | 131400 | 131200 | 102 |
| 537 | 20230719 | 100500 | 5169086000 | 131400 | 131500 | 131600 | 131300 | 442 |
| 538 | 20230719 | 100400 | 5110995500 | 131400 | 131400 | 131500 | 131300 | 419 |
| 539 | 20230719 | 100300 | 5055940000 | 131400 | 131800 | 131800 | 131300 | 520 |
| 540 | 20230719 | 100200 | 4987555000 | 131800 | 132000 | 132000 | 131700 | 446 |
| 541 | 20230719 | 100100 | 4928704600 | 132000 | 132400 | 132400 | 132000 | 312 |
| 542 | 20230719 | 100000 | 4887487200 | 132400 | 132400 | 132400 | 132100 | 249 |
| 543 | 20230719 | 095900 | 4854535300 | 132300 | 132600 | 132600 | 132200 | 132 |
| 544 | 20230719 | 095800 | 4837059200 | 132600 | 132400 | 132800 | 132100 | 676 |
| 545 | 20230719 | 095700 | 4747553200 | 132400 | 132600 | 132700 | 132300 | 579 |
| 546 | 20230719 | 095600 | 4670855900 | 132600 | 132400 | 132600 | 132400 | 191 |
| 547 | 20230719 | 095500 | 4645545100 | 132500 | 132400 | 132600 | 132300 | 618 |
| 548 | 20230719 | 095400 | 4563691800 | 132400 | 132300 | 132400 | 132200 | 158 |
| 549 | 20230719 | 095300 | 4542785100 | 132400 | 132400 | 132400 | 132300 | 133 |
| 550 | 20230719 | 095200 | 4525181400 | 132300 | 132400 | 132400 | 132200 | 446 |
| 551 | 20230719 | 095100 | 4466145200 | 132100 | 132400 | 132400 | 132100 | 158 |
| 552 | 20230719 | 095000 | 4445252300 | 132200 | 132400 | 132400 | 132000 | 431 |
| 553 | 20230719 | 094900 | 4388278600 | 132400 | 132500 | 132500 | 132000 | 325 |
| 554 | 20230719 | 094800 | 4345318800 | 132500 | 132400 | 132500 | 132000 | 546 |
| 555 | 20230719 | 094700 | 4273096300 | 132400 | 132400 | 132400 | 132300 | 125 |
| 556 | 20230719 | 094600 | 4256550200 | 132300 | 132200 | 132400 | 132100 | 365 |
| 557 | 20230719 | 094500 | 4208271400 | 132200 | 132200 | 132200 | 132100 | 235 |
| 558 | 20230719 | 094400 | 4177207200 | 132200 | 132400 | 132400 | 132100 | 427 |
| 559 | 20230719 | 094300 | 4120723000 | 132500 | 132400 | 132500 | 132400 | 145 |
| 560 | 20230719 | 094200 | 4101516600 | 132500 | 132500 | 132500 | 132400 | 177 |
| 561 | 20230719 | 094100 | 4078069400 | 132400 | 132500 | 132500 | 132400 | 163 |
| 562 | 20230719 | 094000 | 4056476300 | 132500 | 132700 | 132700 | 132300 | 485 |
| 563 | 20230719 | 093900 | 3992198700 | 132700 | 132700 | 132700 | 132700 | 93 |
| 564 | 20230719 | 093800 | 3979857600 | 132700 | 132800 | 132800 | 132600 | 466 |
| 565 | 20230719 | 093700 | 3918031600 | 132800 | 132900 | 132900 | 132800 | 171 |
| 566 | 20230719 | 093600 | 3895310100 | 132900 | 132900 | 133000 | 132900 | 216 |
| 567 | 20230719 | 093500 | 3866593400 | 133000 | 133000 | 133000 | 132900 | 119 |
| 568 | 20230719 | 093400 | 3850768300 | 133000 | 133000 | 133000 | 132800 | 408 |
| 569 | 20230719 | 093300 | 3796554900 | 132900 | 133200 | 133800 | 132900 | 1025 |
| 570 | 20230719 | 093200 | 3659981000 | 133300 | 133600 | 133600 | 133100 | 240 |
| 571 | 20230719 | 093100 | 3627967100 | 133500 | 133600 | 133800 | 133400 | 313 |
| 572 | 20230719 | 093000 | 3586130000 | 133500 | 133300 | 133800 | 132900 | 435 |
| 573 | 20230719 | 092900 | 3528077900 | 133300 | 133200 | 133400 | 132900 | 956 |
| 574 | 20230719 | 092800 | 3400681800 | 133300 | 133000 | 133400 | 133000 | 419 |
| 575 | 20230719 | 092700 | 3344863200 | 133000 | 133400 | 133400 | 132800 | 1589 |
| 576 | 20230719 | 092600 | 3133627900 | 133400 | 134100 | 134200 | 133100 | 1429 |
| 577 | 20230719 | 092500 | 2942779900 | 134100 | 134000 | 134200 | 133600 | 2046 |
| 578 | 20230719 | 092400 | 2668661600 | 134000 | 134200 | 134200 | 133600 | 1340 |
| 579 | 20230719 | 092300 | 2489241300 | 133500 | 133200 | 134200 | 132900 | 3368 |
| 580 | 20230719 | 092200 | 2039424500 | 133200 | 132600 | 133300 | 132600 | 1991 |
| 581 | 20230719 | 092100 | 1774682500 | 132600 | 132500 | 132700 | 132400 | 857 |
| 582 | 20230719 | 092000 | 1661071900 | 132500 | 132100 | 132600 | 132100 | 887 |
| 583 | 20230719 | 091900 | 1543718300 | 132100 | 131700 | 132200 | 131700 | 561 |
| 584 | 20230719 | 091800 | 1469694100 | 131700 | 131300 | 131700 | 131300 | 173 |
| 585 | 20230719 | 091700 | 1446939800 | 131300 | 131700 | 131700 | 131300 | 424 |
| 586 | 20230719 | 091600 | 1391177800 | 131700 | 131700 | 131800 | 131500 | 199 |
| 587 | 20230719 | 091500 | 1364975200 | 131700 | 131900 | 131900 | 131700 | 818 |
| 588 | 20230719 | 091400 | 1257089000 | 131900 | 131900 | 131900 | 131700 | 521 |
| 589 | 20230719 | 091300 | 1188401500 | 131900 | 131900 | 131900 | 131800 | 159 |
| 590 | 20230719 | 091200 | 1167442300 | 132000 | 131800 | 132000 | 131600 | 761 |
| 591 | 20230719 | 091100 | 1067201300 | 131800 | 131800 | 131800 | 131700 | 115 |
| 592 | 20230719 | 091000 | 1052046200 | 131900 | 132100 | 132100 | 131800 | 412 |
| 593 | 20230719 | 090900 | 997662100 | 132200 | 132300 | 132300 | 132100 | 596 |
| 594 | 20230719 | 090800 | 918842600 | 132300 | 132000 | 132300 | 132000 | 639 |
| 595 | 20230719 | 090700 | 834429100 | 132000 | 132000 | 132100 | 132000 | 797 |
| 596 | 20230719 | 090600 | 729219900 | 132000 | 132100 | 132200 | 131800 | 858 |
| 597 | 20230719 | 090500 | 615962500 | 132100 | 132200 | 132300 | 132100 | 894 |
| 598 | 20230719 | 090400 | 497802000 | 132000 | 132500 | 132500 | 132000 | 671 |
| 599 | 20230719 | 090300 | 409087900 | 132500 | 132600 | 132600 | 132200 | 178 |
| 600 | 20230719 | 090200 | 385514800 | 132600 | 132700 | 132700 | 132200 | 175 |
| 601 | 20230719 | 090100 | 362339200 | 132600 | 132800 | 132800 | 132200 | 523 |
| 602 | 20230719 | 090000 | 293075900 | 132600 | 131900 | 133000 | 131700 | 2218 |