36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 193100 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 9481 |
| 3 | 20230719 | 193000 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 4 | 20230719 | 192900 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 5 | 20230719 | 192800 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 6 | 20230719 | 192700 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 7 | 20230719 | 192600 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 8 | 20230719 | 192500 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 9 | 20230719 | 192400 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 10 | 20230719 | 192300 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 11 | 20230719 | 192200 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 12 | 20230719 | 192100 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 13 | 20230719 | 192000 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 14 | 20230719 | 191900 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 15 | 20230719 | 191800 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 16 | 20230719 | 191700 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 17 | 20230719 | 191600 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 18 | 20230719 | 191500 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 19 | 20230719 | 191400 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 20 | 20230719 | 191300 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 21 | 20230719 | 191200 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 22 | 20230719 | 191100 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 23 | 20230719 | 191000 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 24 | 20230719 | 190900 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 25 | 20230719 | 190800 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 26 | 20230719 | 190700 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 27 | 20230719 | 190600 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 28 | 20230719 | 190500 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 29 | 20230719 | 190400 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 30 | 20230719 | 190300 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 31 | 20230719 | 190200 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 32 | 20230719 | 190100 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 9481 |
| 33 | 20230719 | 190000 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 34 | 20230719 | 185900 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 35 | 20230719 | 185800 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 36 | 20230719 | 185700 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 37 | 20230719 | 185600 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 38 | 20230719 | 185500 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 39 | 20230719 | 185400 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 40 | 20230719 | 185300 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 41 | 20230719 | 185200 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 42 | 20230719 | 185100 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 43 | 20230719 | 185000 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 44 | 20230719 | 184900 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 45 | 20230719 | 184800 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 46 | 20230719 | 184700 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 47 | 20230719 | 184600 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 48 | 20230719 | 184500 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 49 | 20230719 | 184400 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 50 | 20230719 | 184300 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 51 | 20230719 | 184200 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 52 | 20230719 | 184100 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 53 | 20230719 | 184000 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 54 | 20230719 | 183900 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 55 | 20230719 | 183800 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 56 | 20230719 | 183700 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 57 | 20230719 | 183600 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 58 | 20230719 | 183500 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 59 | 20230719 | 183400 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 60 | 20230719 | 183300 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 61 | 20230719 | 183200 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 62 | 20230719 | 183100 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 9481 |
| 63 | 20230719 | 183000 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 64 | 20230719 | 182900 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 65 | 20230719 | 182800 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 66 | 20230719 | 182700 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 67 | 20230719 | 182600 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 68 | 20230719 | 182500 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 69 | 20230719 | 182400 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 70 | 20230719 | 182300 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 71 | 20230719 | 182200 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 72 | 20230719 | 182100 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 73 | 20230719 | 182000 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 74 | 20230719 | 181900 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 75 | 20230719 | 181800 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 76 | 20230719 | 181700 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 77 | 20230719 | 181600 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 78 | 20230719 | 181500 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 79 | 20230719 | 181400 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 80 | 20230719 | 181300 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 81 | 20230719 | 181200 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 82 | 20230719 | 181100 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 83 | 20230719 | 181000 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 84 | 20230719 | 180900 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 85 | 20230719 | 180800 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 86 | 20230719 | 180700 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 87 | 20230719 | 180600 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 88 | 20230719 | 180500 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 89 | 20230719 | 180400 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 90 | 20230719 | 180300 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 91 | 20230719 | 180200 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 92 | 20230719 | 180100 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 9481 |
| 93 | 20230719 | 180000 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 94 | 20230719 | 175900 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 95 | 20230719 | 175800 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 96 | 20230719 | 175700 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 97 | 20230719 | 175600 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 98 | 20230719 | 175500 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 99 | 20230719 | 175400 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 100 | 20230719 | 175300 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 101 | 20230719 | 175200 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 102 | 20230719 | 175100 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 103 | 20230719 | 175000 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 104 | 20230719 | 174900 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 105 | 20230719 | 174800 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 106 | 20230719 | 174700 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 107 | 20230719 | 174600 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 108 | 20230719 | 174500 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 109 | 20230719 | 174400 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 110 | 20230719 | 174300 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 111 | 20230719 | 174200 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 112 | 20230719 | 174100 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 113 | 20230719 | 174000 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 114 | 20230719 | 173900 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 115 | 20230719 | 173800 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 116 | 20230719 | 173700 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 117 | 20230719 | 173600 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 118 | 20230719 | 173500 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 119 | 20230719 | 173400 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 120 | 20230719 | 173300 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 121 | 20230719 | 173200 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 122 | 20230719 | 173100 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 9481 |
| 123 | 20230719 | 173000 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 124 | 20230719 | 172900 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 125 | 20230719 | 172800 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 126 | 20230719 | 172700 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 127 | 20230719 | 172600 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 128 | 20230719 | 172500 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 129 | 20230719 | 172400 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 130 | 20230719 | 172300 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 131 | 20230719 | 172200 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 132 | 20230719 | 172100 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 133 | 20230719 | 172000 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 134 | 20230719 | 171900 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 135 | 20230719 | 171800 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 136 | 20230719 | 171700 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 137 | 20230719 | 171600 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 138 | 20230719 | 171500 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 139 | 20230719 | 171400 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 140 | 20230719 | 171300 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 141 | 20230719 | 171200 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 142 | 20230719 | 171100 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 143 | 20230719 | 171000 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 144 | 20230719 | 170900 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 145 | 20230719 | 170800 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 146 | 20230719 | 170700 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 147 | 20230719 | 170600 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 148 | 20230719 | 170500 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 149 | 20230719 | 170400 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 150 | 20230719 | 170300 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 151 | 20230719 | 170200 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 152 | 20230719 | 170100 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 9481 |
| 153 | 20230719 | 170000 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 154 | 20230719 | 165900 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 155 | 20230719 | 165800 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 156 | 20230719 | 165700 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 157 | 20230719 | 165600 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 158 | 20230719 | 165500 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 159 | 20230719 | 165400 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 160 | 20230719 | 165300 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 161 | 20230719 | 165200 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 162 | 20230719 | 165100 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 163 | 20230719 | 165000 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 164 | 20230719 | 164900 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 165 | 20230719 | 164800 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 166 | 20230719 | 164700 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 167 | 20230719 | 164600 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 168 | 20230719 | 164500 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 169 | 20230719 | 164400 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 170 | 20230719 | 164300 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 171 | 20230719 | 164200 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 172 | 20230719 | 164100 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 173 | 20230719 | 164000 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 174 | 20230719 | 163900 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 175 | 20230719 | 163800 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 176 | 20230719 | 163700 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 177 | 20230719 | 163600 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 178 | 20230719 | 163500 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 179 | 20230719 | 163400 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 180 | 20230719 | 163300 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 181 | 20230719 | 163200 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 182 | 20230719 | 163100 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 9481 |
| 183 | 20230719 | 163000 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 184 | 20230719 | 162900 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 185 | 20230719 | 162800 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 186 | 20230719 | 162700 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 187 | 20230719 | 162600 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 188 | 20230719 | 162500 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 189 | 20230719 | 162400 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 190 | 20230719 | 162300 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 191 | 20230719 | 162200 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 192 | 20230719 | 162100 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 193 | 20230719 | 162000 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 194 | 20230719 | 161900 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 195 | 20230719 | 161800 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 196 | 20230719 | 161700 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 197 | 20230719 | 161600 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 198 | 20230719 | 161500 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 199 | 20230719 | 161400 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 200 | 20230719 | 161300 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 201 | 20230719 | 161200 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 202 | 20230719 | 161100 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 203 | 20230719 | 161000 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 204 | 20230719 | 160900 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 205 | 20230719 | 160800 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 206 | 20230719 | 160700 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 207 | 20230719 | 160600 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 208 | 20230719 | 160500 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 209 | 20230719 | 160400 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 210 | 20230719 | 160300 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 211 | 20230719 | 160200 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 212 | 20230719 | 160100 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 9481 |
| 213 | 20230719 | 160000 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 214 | 20230719 | 155900 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 215 | 20230719 | 155800 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 216 | 20230719 | 155700 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 217 | 20230719 | 155600 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 218 | 20230719 | 155500 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 219 | 20230719 | 155400 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 220 | 20230719 | 155300 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 221 | 20230719 | 155200 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 222 | 20230719 | 155100 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 223 | 20230719 | 155000 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 224 | 20230719 | 154900 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 225 | 20230719 | 154800 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 226 | 20230719 | 154700 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 227 | 20230719 | 154600 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 228 | 20230719 | 154500 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 229 | 20230719 | 154400 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 230 | 20230719 | 154300 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 231 | 20230719 | 154200 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 232 | 20230719 | 154100 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 233 | 20230719 | 154000 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 234 | 20230719 | 153900 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 235 | 20230719 | 153800 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 236 | 20230719 | 153700 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 237 | 20230719 | 153600 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 238 | 20230719 | 153500 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 239 | 20230719 | 153400 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 240 | 20230719 | 153300 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 241 | 20230719 | 153200 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 0 |
| 242 | 20230719 | 153100 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 9481 |
| 243 | 20230719 | 153000 | 21187248400 | 160500 | 160500 | 160500 | 160500 | 9481 |
| 244 | 20230719 | 152900 | 19665547900 | 160100 | 160100 | 160100 | 160100 | 0 |
| 245 | 20230719 | 152800 | 19665547900 | 160100 | 160100 | 160100 | 160100 | 0 |
| 246 | 20230719 | 152700 | 19665547900 | 160100 | 160100 | 160100 | 160100 | 0 |
| 247 | 20230719 | 152600 | 19665547900 | 160100 | 160100 | 160100 | 160100 | 0 |
| 248 | 20230719 | 152500 | 19665547900 | 160100 | 160100 | 160100 | 160100 | 0 |
| 249 | 20230719 | 152400 | 19665547900 | 160100 | 160100 | 160100 | 160100 | 0 |
| 250 | 20230719 | 152300 | 19665547900 | 160100 | 160100 | 160100 | 160100 | 0 |
| 251 | 20230719 | 152200 | 19665547900 | 160100 | 160100 | 160100 | 160100 | 0 |
| 252 | 20230719 | 152100 | 19665547900 | 160100 | 160100 | 160100 | 160100 | 0 |
| 253 | 20230719 | 152000 | 19665547900 | 160100 | 160100 | 160100 | 160100 | 0 |
| 254 | 20230719 | 151900 | 19665547900 | 160100 | 159900 | 160200 | 159800 | 1009 |
| 255 | 20230719 | 151800 | 19504095300 | 159900 | 159800 | 159900 | 159500 | 842 |
| 256 | 20230719 | 151700 | 19369563400 | 159800 | 159700 | 159800 | 159500 | 519 |
| 257 | 20230719 | 151600 | 19286679000 | 159700 | 159900 | 159900 | 159700 | 155 |
| 258 | 20230719 | 151500 | 19261909800 | 159800 | 159800 | 159900 | 159800 | 183 |
| 259 | 20230719 | 151400 | 19232653500 | 159900 | 159900 | 159900 | 159800 | 337 |
| 260 | 20230719 | 151300 | 19178773200 | 159900 | 159800 | 159900 | 159800 | 373 |
| 261 | 20230719 | 151200 | 19119154200 | 159900 | 159900 | 159900 | 159800 | 183 |
| 262 | 20230719 | 151100 | 19089896400 | 159900 | 159900 | 160000 | 159800 | 595 |
| 263 | 20230719 | 151000 | 18994733400 | 160000 | 160000 | 160000 | 159900 | 693 |
| 264 | 20230719 | 150900 | 18883893200 | 160000 | 160000 | 160000 | 159900 | 136 |
| 265 | 20230719 | 150800 | 18862138300 | 160000 | 160000 | 160000 | 159900 | 830 |
| 266 | 20230719 | 150700 | 18729412900 | 160000 | 160000 | 160000 | 159900 | 208 |
| 267 | 20230719 | 150600 | 18696135900 | 160000 | 160000 | 160000 | 159900 | 165 |
| 268 | 20230719 | 150500 | 18669740600 | 159900 | 160000 | 160000 | 159900 | 782 |
| 269 | 20230719 | 150400 | 18544681300 | 160000 | 160000 | 160000 | 159900 | 288 |
| 270 | 20230719 | 150300 | 18498616700 | 159900 | 160000 | 160000 | 159900 | 648 |
| 271 | 20230719 | 150200 | 18394987700 | 160000 | 160000 | 160000 | 159900 | 166 |
| 272 | 20230719 | 150100 | 18368431700 | 159900 | 159900 | 159900 | 159800 | 365 |
| 273 | 20230719 | 150000 | 18310068400 | 159800 | 159700 | 159900 | 159700 | 175 |
| 274 | 20230719 | 145900 | 18282097200 | 159700 | 159600 | 159800 | 159600 | 286 |
| 275 | 20230719 | 145800 | 18236414800 | 159600 | 159600 | 159700 | 159600 | 232 |
| 276 | 20230719 | 145700 | 18199372800 | 159700 | 159900 | 159900 | 159600 | 555 |
| 277 | 20230719 | 145600 | 18110730900 | 159900 | 159800 | 159900 | 159700 | 146 |
| 278 | 20230719 | 145500 | 18087394000 | 159800 | 159900 | 159900 | 159700 | 334 |
| 279 | 20230719 | 145400 | 18034010100 | 159900 | 159900 | 160000 | 159700 | 630 |
| 280 | 20230719 | 145300 | 17933333200 | 159900 | 159700 | 160000 | 159700 | 413 |
| 281 | 20230719 | 145200 | 17867303300 | 159700 | 159700 | 159800 | 159700 | 341 |
| 282 | 20230719 | 145100 | 17812828100 | 159700 | 159900 | 160000 | 159600 | 682 |
| 283 | 20230719 | 145000 | 17703864900 | 159900 | 159800 | 159900 | 159800 | 385 |
| 284 | 20230719 | 144900 | 17642307400 | 159800 | 159600 | 159900 | 159600 | 583 |
| 285 | 20230719 | 144800 | 17549180500 | 159500 | 159500 | 159600 | 159500 | 331 |
| 286 | 20230719 | 144700 | 17496356800 | 159500 | 159600 | 159600 | 159400 | 309 |
| 287 | 20230719 | 144600 | 17447081000 | 159600 | 159400 | 159600 | 159400 | 259 |
| 288 | 20230719 | 144500 | 17405764900 | 159400 | 159600 | 159600 | 159300 | 283 |
| 289 | 20230719 | 144400 | 17360648400 | 159500 | 159500 | 159700 | 159500 | 437 |
| 290 | 20230719 | 144300 | 17290909800 | 159700 | 159500 | 159700 | 159300 | 240 |
| 291 | 20230719 | 144200 | 17252613700 | 159400 | 159500 | 159600 | 159200 | 216 |
| 292 | 20230719 | 144100 | 17218189200 | 159500 | 159400 | 159600 | 159300 | 408 |
| 293 | 20230719 | 144000 | 17153136000 | 159500 | 159100 | 159500 | 159100 | 391 |
| 294 | 20230719 | 143900 | 17090861400 | 159100 | 159000 | 159100 | 158900 | 370 |
| 295 | 20230719 | 143800 | 17032029900 | 159000 | 158900 | 159000 | 158800 | 110 |
| 296 | 20230719 | 143700 | 17014553000 | 158900 | 158800 | 158900 | 158700 | 255 |
| 297 | 20230719 | 143600 | 16974043800 | 158800 | 158800 | 158900 | 158700 | 222 |
| 298 | 20230719 | 143500 | 16938780800 | 158700 | 158800 | 158800 | 158700 | 138 |
| 299 | 20230719 | 143400 | 16916866900 | 158700 | 158900 | 158900 | 158700 | 350 |
| 300 | 20230719 | 143300 | 16861267000 | 158900 | 158700 | 158900 | 158600 | 334 |
| 301 | 20230719 | 143200 | 16808228400 | 158800 | 158800 | 158800 | 158600 | 68 |
| 302 | 20230719 | 143100 | 16797434400 | 158900 | 158800 | 159200 | 158800 | 791 |
| 303 | 20230719 | 143000 | 16671656200 | 158800 | 158700 | 159000 | 158700 | 662 |
| 304 | 20230719 | 142900 | 16566561900 | 158700 | 158800 | 158800 | 158700 | 114 |
| 305 | 20230719 | 142800 | 16548461200 | 158700 | 158600 | 158800 | 158500 | 440 |
| 306 | 20230719 | 142700 | 16478636300 | 158500 | 158600 | 158600 | 158500 | 463 |
| 307 | 20230719 | 142600 | 16405240900 | 158600 | 158700 | 158700 | 158500 | 180 |
| 308 | 20230719 | 142500 | 16376678800 | 158600 | 158600 | 158700 | 158600 | 144 |
| 309 | 20230719 | 142400 | 16353828000 | 158500 | 158500 | 158600 | 158400 | 96 |
| 310 | 20230719 | 142300 | 16338605500 | 158600 | 158400 | 158700 | 158400 | 198 |
| 311 | 20230719 | 142200 | 16307216100 | 158500 | 158300 | 158600 | 158300 | 242 |
| 312 | 20230719 | 142100 | 16268875900 | 158400 | 158300 | 158400 | 158300 | 129 |
| 313 | 20230719 | 142000 | 16248445700 | 158300 | 158300 | 158400 | 158300 | 147 |
| 314 | 20230719 | 141900 | 16225166100 | 158300 | 158200 | 158400 | 158200 | 148 |
| 315 | 20230719 | 141800 | 16201736200 | 158100 | 158200 | 158300 | 158100 | 260 |
| 316 | 20230719 | 141700 | 16160597400 | 158300 | 158400 | 158500 | 158300 | 213 |
| 317 | 20230719 | 141600 | 16126870400 | 158400 | 158400 | 158500 | 158300 | 292 |
| 318 | 20230719 | 141500 | 16080623000 | 158300 | 158200 | 158400 | 158200 | 372 |
| 319 | 20230719 | 141400 | 16021722600 | 158100 | 158400 | 158600 | 158100 | 515 |
| 320 | 20230719 | 141300 | 15940222500 | 158400 | 158600 | 158600 | 158300 | 123 |
| 321 | 20230719 | 141200 | 15920730700 | 158700 | 158500 | 158700 | 158500 | 153 |
| 322 | 20230719 | 141100 | 15896467700 | 158400 | 158500 | 158600 | 158300 | 366 |
| 323 | 20230719 | 141000 | 15838508700 | 158500 | 158300 | 158500 | 158300 | 114 |
| 324 | 20230719 | 140900 | 15820447900 | 158300 | 158500 | 158500 | 158300 | 147 |
| 325 | 20230719 | 140800 | 15797165900 | 158500 | 158300 | 158600 | 158200 | 392 |
| 326 | 20230719 | 140700 | 15735055000 | 158200 | 158300 | 158300 | 158200 | 235 |
| 327 | 20230719 | 140600 | 15697860600 | 158300 | 158200 | 158400 | 158200 | 154 |
| 328 | 20230719 | 140500 | 15673473600 | 158300 | 158000 | 158300 | 158000 | 306 |
| 329 | 20230719 | 140400 | 15625087800 | 158000 | 158200 | 158200 | 158000 | 101 |
| 330 | 20230719 | 140300 | 15609116500 | 158100 | 158200 | 158200 | 158100 | 93 |
| 331 | 20230719 | 140200 | 15594407400 | 158200 | 158400 | 158500 | 158200 | 237 |
| 332 | 20230719 | 140100 | 15556877300 | 158500 | 158300 | 158600 | 158300 | 169 |
| 333 | 20230719 | 140000 | 15530092600 | 158300 | 158200 | 158400 | 158200 | 135 |
| 334 | 20230719 | 135900 | 15508721900 | 158200 | 158300 | 158300 | 158100 | 90 |
| 335 | 20230719 | 135800 | 15494483500 | 158400 | 158300 | 158400 | 158300 | 313 |
| 336 | 20230719 | 135700 | 15444918500 | 158300 | 158200 | 158400 | 158200 | 247 |
| 337 | 20230719 | 135600 | 15405808000 | 158200 | 158100 | 158400 | 158000 | 368 |
| 338 | 20230719 | 135500 | 15347593400 | 158100 | 158000 | 158100 | 158000 | 114 |
| 339 | 20230719 | 135400 | 15329575900 | 158100 | 157900 | 158100 | 157900 | 147 |
| 340 | 20230719 | 135300 | 15306350600 | 157900 | 158000 | 158000 | 157900 | 67 |
| 341 | 20230719 | 135200 | 15295766800 | 158000 | 157500 | 158000 | 157500 | 601 |
| 342 | 20230719 | 135100 | 15200942000 | 157400 | 157400 | 157400 | 157300 | 222 |
| 343 | 20230719 | 135000 | 15166001300 | 157300 | 157400 | 157400 | 157300 | 108 |
| 344 | 20230719 | 134900 | 15149005600 | 157400 | 157400 | 157400 | 157300 | 176 |
| 345 | 20230719 | 134800 | 15121304500 | 157300 | 157300 | 157400 | 157300 | 98 |
| 346 | 20230719 | 134700 | 15105886300 | 157200 | 157300 | 157400 | 157200 | 104 |
| 347 | 20230719 | 134600 | 15089527200 | 157400 | 157400 | 157400 | 157300 | 122 |
| 348 | 20230719 | 134500 | 15070327800 | 157300 | 157200 | 157400 | 157100 | 139 |
| 349 | 20230719 | 134400 | 15048475200 | 157200 | 157500 | 157500 | 157100 | 191 |
| 350 | 20230719 | 134300 | 15018430100 | 157400 | 157400 | 157500 | 157400 | 106 |
| 351 | 20230719 | 134200 | 15001738700 | 157500 | 157300 | 157500 | 157200 | 214 |
| 352 | 20230719 | 134100 | 14968061600 | 157200 | 157200 | 157300 | 157100 | 293 |
| 353 | 20230719 | 134000 | 14921989400 | 157200 | 156900 | 157200 | 156800 | 158 |
| 354 | 20230719 | 133900 | 14897182100 | 156800 | 156900 | 156900 | 156800 | 181 |
| 355 | 20230719 | 133800 | 14868789700 | 156800 | 156800 | 156900 | 156800 | 51 |
| 356 | 20230719 | 133700 | 14860791800 | 156800 | 156900 | 156900 | 156800 | 45 |
| 357 | 20230719 | 133600 | 14853732900 | 156800 | 156800 | 156900 | 156800 | 94 |
| 358 | 20230719 | 133500 | 14838986400 | 156900 | 157000 | 157000 | 156800 | 149 |
| 359 | 20230719 | 133400 | 14815610500 | 157100 | 157100 | 157100 | 156900 | 139 |
| 360 | 20230719 | 133300 | 14793782000 | 157100 | 157100 | 157100 | 157000 | 88 |
| 361 | 20230719 | 133200 | 14779958200 | 157100 | 157100 | 157100 | 157000 | 256 |
| 362 | 20230719 | 133100 | 14739742000 | 157100 | 157000 | 157200 | 157000 | 162 |
| 363 | 20230719 | 133000 | 14714294300 | 156900 | 157000 | 157000 | 156900 | 254 |
| 364 | 20230719 | 132900 | 14674428800 | 157000 | 156900 | 157100 | 156900 | 234 |
| 365 | 20230719 | 132800 | 14637687400 | 157000 | 157000 | 157100 | 156900 | 157 |
| 366 | 20230719 | 132700 | 14613038200 | 157100 | 157100 | 157100 | 157000 | 134 |
| 367 | 20230719 | 132600 | 14591992000 | 157100 | 157200 | 157200 | 157000 | 129 |
| 368 | 20230719 | 132500 | 14571717300 | 157200 | 157100 | 157200 | 157100 | 168 |
| 369 | 20230719 | 132400 | 14545309600 | 157200 | 157200 | 157200 | 157100 | 124 |
| 370 | 20230719 | 132300 | 14525820900 | 157200 | 157300 | 157300 | 157100 | 579 |
| 371 | 20230719 | 132200 | 14434796700 | 157200 | 157200 | 157300 | 157200 | 226 |
| 372 | 20230719 | 132100 | 14399251800 | 157300 | 157200 | 157300 | 157200 | 48 |
| 373 | 20230719 | 132000 | 14391703300 | 157300 | 157300 | 157300 | 157200 | 131 |
| 374 | 20230719 | 131900 | 14371099300 | 157200 | 157200 | 157300 | 157200 | 114 |
| 375 | 20230719 | 131800 | 14353173400 | 157300 | 157200 | 157300 | 157200 | 84 |
| 376 | 20230719 | 131700 | 14339964000 | 157200 | 157300 | 157300 | 157200 | 93 |
| 377 | 20230719 | 131600 | 14325342900 | 157300 | 157200 | 157300 | 157200 | 84 |
| 378 | 20230719 | 131500 | 14312133500 | 157200 | 157200 | 157300 | 157200 | 120 |
| 379 | 20230719 | 131400 | 14293262500 | 157300 | 157200 | 157300 | 157200 | 63 |
| 380 | 20230719 | 131300 | 14283356500 | 157200 | 157200 | 157300 | 157200 | 270 |
| 381 | 20230719 | 131200 | 14240890400 | 157200 | 157300 | 157300 | 157200 | 465 |
| 382 | 20230719 | 131100 | 14167750400 | 157300 | 157500 | 157500 | 157300 | 127 |
| 383 | 20230719 | 131000 | 14147751500 | 157500 | 157600 | 157600 | 157500 | 113 |
| 384 | 20230719 | 130900 | 14129948100 | 157500 | 157600 | 157600 | 157500 | 128 |
| 385 | 20230719 | 130800 | 14109781300 | 157500 | 157600 | 157600 | 157500 | 55 |
| 386 | 20230719 | 130700 | 14101117900 | 157500 | 157600 | 157600 | 157500 | 102 |
| 387 | 20230719 | 130600 | 14085047000 | 157500 | 157600 | 157600 | 157500 | 85 |
| 388 | 20230719 | 130500 | 14071654100 | 157600 | 157500 | 157600 | 157500 | 101 |
| 389 | 20230719 | 130400 | 14055739200 | 157500 | 157500 | 157600 | 157500 | 38 |
| 390 | 20230719 | 130300 | 14049753500 | 157600 | 157600 | 157600 | 157500 | 96 |
| 391 | 20230719 | 130200 | 14034625700 | 157500 | 157500 | 157600 | 157200 | 113 |
| 392 | 20230719 | 130100 | 14016835100 | 157500 | 157500 | 157600 | 157400 | 180 |
| 393 | 20230719 | 130000 | 13988489000 | 157600 | 157300 | 157600 | 157100 | 134 |
| 394 | 20230719 | 125900 | 13967405800 | 157300 | 157400 | 157400 | 157200 | 73 |
| 395 | 20230719 | 125800 | 13955924800 | 157300 | 157500 | 157600 | 157300 | 86 |
| 396 | 20230719 | 125700 | 13942389600 | 157500 | 157300 | 157600 | 157300 | 174 |
| 397 | 20230719 | 125600 | 13914999500 | 157300 | 157300 | 157400 | 157300 | 180 |
| 398 | 20230719 | 125500 | 13886678400 | 157300 | 157300 | 157400 | 157300 | 74 |
| 399 | 20230719 | 125400 | 13875037600 | 157400 | 157300 | 157400 | 157300 | 218 |
| 400 | 20230719 | 125300 | 13840733700 | 157400 | 157300 | 157400 | 157300 | 80 |
| 401 | 20230719 | 125200 | 13828144700 | 157300 | 157500 | 157500 | 157300 | 126 |
| 402 | 20230719 | 125100 | 13808318100 | 157400 | 157600 | 157600 | 157400 | 87 |
| 403 | 20230719 | 125000 | 13794611000 | 157700 | 157200 | 157700 | 157200 | 216 |
| 404 | 20230719 | 124900 | 13760566600 | 157100 | 157000 | 157200 | 157000 | 156 |
| 405 | 20230719 | 124800 | 13736063200 | 157100 | 157300 | 157400 | 157000 | 95 |
| 406 | 20230719 | 124700 | 13721133900 | 157300 | 157400 | 157500 | 157300 | 79 |
| 407 | 20230719 | 124600 | 13708700800 | 157400 | 157100 | 157400 | 157100 | 82 |
| 408 | 20230719 | 124500 | 13695801700 | 157100 | 157300 | 157300 | 157100 | 180 |
| 409 | 20230719 | 124400 | 13667519000 | 157300 | 157100 | 157300 | 157000 | 164 |
| 410 | 20230719 | 124300 | 13641761900 | 157100 | 157200 | 157200 | 157000 | 75 |
| 411 | 20230719 | 124200 | 13629975100 | 157100 | 157400 | 157500 | 157100 | 128 |
| 412 | 20230719 | 124100 | 13609827300 | 157400 | 157600 | 157700 | 157300 | 80 |
| 413 | 20230719 | 124000 | 13597229900 | 157600 | 157500 | 157700 | 157500 | 90 |
| 414 | 20230719 | 123900 | 13583046800 | 157600 | 157400 | 157600 | 157300 | 135 |
| 415 | 20230719 | 123800 | 13561799000 | 157300 | 157300 | 157400 | 157200 | 64 |
| 416 | 20230719 | 123700 | 13551732000 | 157300 | 157500 | 157600 | 157000 | 387 |
| 417 | 20230719 | 123600 | 13490881100 | 157400 | 157100 | 157500 | 157100 | 487 |
| 418 | 20230719 | 123500 | 13414330400 | 157100 | 157200 | 157300 | 157100 | 125 |
| 419 | 20230719 | 123400 | 13394673700 | 157200 | 157200 | 157300 | 157200 | 109 |
| 420 | 20230719 | 123300 | 13377529600 | 157200 | 157200 | 157300 | 157200 | 131 |
| 421 | 20230719 | 123200 | 13356933000 | 157300 | 157300 | 157400 | 157200 | 300 |
| 422 | 20230719 | 123100 | 13309743700 | 157300 | 157200 | 157500 | 157200 | 341 |
| 423 | 20230719 | 123000 | 13256052700 | 157200 | 157500 | 157500 | 157100 | 467 |
| 424 | 20230719 | 122900 | 13182635500 | 157500 | 157500 | 157600 | 157400 | 111 |
| 425 | 20230719 | 122800 | 13165157800 | 157500 | 157400 | 157600 | 157400 | 113 |
| 426 | 20230719 | 122700 | 13147365400 | 157500 | 157400 | 157700 | 157400 | 130 |
| 427 | 20230719 | 122600 | 13126888400 | 157400 | 157700 | 157700 | 157400 | 169 |
| 428 | 20230719 | 122500 | 13100257900 | 157600 | 157700 | 157700 | 157500 | 97 |
| 429 | 20230719 | 122400 | 13084968200 | 157700 | 157600 | 157700 | 157500 | 226 |
| 430 | 20230719 | 122300 | 13049350800 | 157600 | 157700 | 157700 | 157400 | 182 |
| 431 | 20230719 | 122200 | 13020680900 | 157700 | 157700 | 157800 | 157500 | 65 |
| 432 | 20230719 | 122100 | 13010431300 | 157500 | 157800 | 157900 | 157500 | 152 |
| 433 | 20230719 | 122000 | 12986451800 | 157700 | 157600 | 157700 | 157400 | 57 |
| 434 | 20230719 | 121900 | 12977472900 | 157600 | 157600 | 157800 | 157600 | 107 |
| 435 | 20230719 | 121800 | 12960600900 | 157600 | 157400 | 157600 | 157300 | 418 |
| 436 | 20230719 | 121700 | 12894806600 | 157400 | 157300 | 157400 | 157300 | 122 |
| 437 | 20230719 | 121600 | 12875611900 | 157300 | 157500 | 157600 | 157300 | 317 |
| 438 | 20230719 | 121500 | 12825709400 | 157600 | 157600 | 157700 | 157600 | 169 |
| 439 | 20230719 | 121400 | 12799069000 | 157500 | 157600 | 157600 | 157500 | 157 |
| 440 | 20230719 | 121300 | 12774328800 | 157500 | 157200 | 157600 | 157200 | 89 |
| 441 | 20230719 | 121200 | 12760320000 | 157300 | 157700 | 157800 | 157300 | 193 |
| 442 | 20230719 | 121100 | 12729920600 | 157800 | 157700 | 157800 | 157200 | 225 |
| 443 | 20230719 | 121000 | 12694494200 | 157700 | 157100 | 157700 | 157100 | 341 |
| 444 | 20230719 | 120900 | 12640787800 | 157100 | 157000 | 157100 | 156900 | 190 |
| 445 | 20230719 | 120800 | 12610956500 | 157100 | 156900 | 157100 | 156900 | 167 |
| 446 | 20230719 | 120700 | 12584740600 | 157000 | 156800 | 157000 | 156800 | 147 |
| 447 | 20230719 | 120600 | 12561676400 | 156800 | 157000 | 157000 | 156800 | 90 |
| 448 | 20230719 | 120500 | 12547560600 | 157000 | 156700 | 157100 | 156700 | 174 |
| 449 | 20230719 | 120400 | 12520237700 | 156800 | 156700 | 157200 | 156700 | 165 |
| 450 | 20230719 | 120300 | 12494356200 | 156700 | 156600 | 156700 | 156300 | 466 |
| 451 | 20230719 | 120200 | 12421393500 | 156600 | 156600 | 156700 | 156400 | 226 |
| 452 | 20230719 | 120100 | 12386008800 | 156600 | 156700 | 156700 | 156600 | 236 |
| 453 | 20230719 | 120000 | 12349032700 | 156700 | 156500 | 156700 | 156500 | 428 |
| 454 | 20230719 | 115900 | 12282017100 | 156500 | 156400 | 156700 | 156400 | 144 |
| 455 | 20230719 | 115800 | 12259472800 | 156400 | 156000 | 156400 | 156000 | 261 |
| 456 | 20230719 | 115700 | 12218720000 | 156000 | 155500 | 156100 | 155500 | 395 |
| 457 | 20230719 | 115600 | 12157149300 | 155700 | 155700 | 155800 | 155400 | 205 |
| 458 | 20230719 | 115500 | 12125244900 | 155700 | 155400 | 155800 | 155300 | 152 |
| 459 | 20230719 | 115400 | 12101594700 | 155500 | 155500 | 155700 | 155500 | 175 |
| 460 | 20230719 | 115300 | 12074373400 | 155600 | 155600 | 155600 | 155200 | 125 |
| 461 | 20230719 | 115200 | 12054932100 | 155600 | 155100 | 155600 | 155000 | 387 |
| 462 | 20230719 | 115100 | 11994837100 | 155200 | 155000 | 155300 | 155000 | 233 |
| 463 | 20230719 | 115000 | 11958683200 | 155000 | 155000 | 155200 | 155000 | 146 |
| 464 | 20230719 | 114900 | 11936047900 | 155000 | 155000 | 155100 | 154800 | 254 |
| 465 | 20230719 | 114800 | 11896708000 | 155000 | 154900 | 155000 | 154800 | 263 |
| 466 | 20230719 | 114700 | 11855980600 | 154900 | 155000 | 155100 | 154900 | 292 |
| 467 | 20230719 | 114600 | 11810720700 | 155000 | 154900 | 155000 | 154900 | 864 |
| 468 | 20230719 | 114500 | 11676813500 | 154900 | 154900 | 155000 | 154900 | 132 |
| 469 | 20230719 | 114400 | 11656365300 | 154900 | 155000 | 155000 | 154900 | 616 |
| 470 | 20230719 | 114300 | 11560900800 | 155100 | 155100 | 155100 | 155000 | 164 |
| 471 | 20230719 | 114200 | 11535477900 | 155100 | 155000 | 155100 | 155000 | 317 |
| 472 | 20230719 | 114100 | 11486327400 | 155000 | 155100 | 155200 | 155000 | 254 |
| 473 | 20230719 | 114000 | 11446931500 | 155100 | 155100 | 155200 | 155000 | 172 |
| 474 | 20230719 | 113900 | 11420255600 | 155100 | 155200 | 155300 | 155100 | 293 |
| 475 | 20230719 | 113800 | 11374772500 | 155300 | 155100 | 155300 | 155100 | 206 |
| 476 | 20230719 | 113700 | 11342811700 | 155100 | 155300 | 155300 | 155100 | 251 |
| 477 | 20230719 | 113600 | 11303856000 | 155300 | 155300 | 155400 | 155200 | 206 |
| 478 | 20230719 | 113500 | 11271869100 | 155300 | 155500 | 155500 | 155300 | 136 |
| 479 | 20230719 | 113400 | 11250730800 | 155500 | 155200 | 155500 | 155200 | 292 |
| 480 | 20230719 | 113300 | 11205370300 | 155600 | 155300 | 155600 | 155200 | 804 |
| 481 | 20230719 | 113200 | 11080510400 | 155300 | 155200 | 155300 | 155200 | 311 |
| 482 | 20230719 | 113100 | 11032235500 | 155400 | 155200 | 155800 | 155200 | 345 |
| 483 | 20230719 | 113000 | 10978598400 | 155200 | 155100 | 155300 | 155100 | 448 |
| 484 | 20230719 | 112900 | 10909080900 | 155200 | 155200 | 155500 | 155100 | 274 |
| 485 | 20230719 | 112800 | 10866534100 | 155200 | 155100 | 155300 | 155000 | 486 |
| 486 | 20230719 | 112700 | 10791139300 | 155100 | 155000 | 155100 | 155000 | 346 |
| 487 | 20230719 | 112600 | 10737489000 | 155000 | 155000 | 155100 | 155000 | 341 |
| 488 | 20230719 | 112500 | 10684618500 | 155000 | 155000 | 155100 | 155000 | 262 |
| 489 | 20230719 | 112400 | 10644002200 | 155000 | 155200 | 155200 | 155000 | 192 |
| 490 | 20230719 | 112300 | 10614228300 | 155200 | 155200 | 155300 | 155100 | 365 |
| 491 | 20230719 | 112200 | 10557580200 | 155200 | 155000 | 155200 | 155000 | 212 |
| 492 | 20230719 | 112100 | 10524703400 | 155000 | 155100 | 155400 | 155000 | 479 |
| 493 | 20230719 | 112000 | 10450413900 | 155100 | 155000 | 155100 | 155000 | 585 |
| 494 | 20230719 | 111900 | 10359737600 | 155000 | 155100 | 155100 | 155000 | 441 |
| 495 | 20230719 | 111800 | 10291379500 | 155000 | 155100 | 155200 | 155000 | 1024 |
| 496 | 20230719 | 111700 | 10132575100 | 155200 | 155300 | 155400 | 155100 | 518 |
| 497 | 20230719 | 111600 | 10052163200 | 155300 | 155400 | 155400 | 155300 | 394 |
| 498 | 20230719 | 111500 | 9990960600 | 155400 | 155500 | 155600 | 155400 | 143 |
| 499 | 20230719 | 111400 | 9968728900 | 155500 | 155400 | 155600 | 155400 | 419 |
| 500 | 20230719 | 111300 | 9903576400 | 155400 | 155500 | 155600 | 155400 | 312 |
| 501 | 20230719 | 111200 | 9855064800 | 155500 | 155600 | 155700 | 155500 | 360 |
| 502 | 20230719 | 111100 | 9799057300 | 155500 | 155600 | 155600 | 155500 | 339 |
| 503 | 20230719 | 111000 | 9746340600 | 155500 | 155500 | 155700 | 155500 | 502 |
| 504 | 20230719 | 110900 | 9668251100 | 155500 | 155600 | 155700 | 155500 | 307 |
| 505 | 20230719 | 110800 | 9620482100 | 155600 | 155700 | 155800 | 155600 | 348 |
| 506 | 20230719 | 110700 | 9566308000 | 155700 | 155900 | 156000 | 155700 | 554 |
| 507 | 20230719 | 110600 | 9479981000 | 156000 | 156100 | 156100 | 155900 | 229 |
| 508 | 20230719 | 110500 | 9444253700 | 156200 | 156000 | 156600 | 155900 | 310 |
| 509 | 20230719 | 110400 | 9395873900 | 156000 | 155900 | 156100 | 155800 | 344 |
| 510 | 20230719 | 110300 | 9342232300 | 155900 | 156000 | 156100 | 155900 | 240 |
| 511 | 20230719 | 110200 | 9304806600 | 156000 | 155900 | 156200 | 155800 | 421 |
| 512 | 20230719 | 110100 | 9239162700 | 155900 | 156000 | 156000 | 155900 | 251 |
| 513 | 20230719 | 110000 | 9200016500 | 155900 | 155800 | 156000 | 155800 | 213 |
| 514 | 20230719 | 105900 | 9166809900 | 155900 | 155900 | 156000 | 155700 | 701 |
| 515 | 20230719 | 105800 | 9057535200 | 155800 | 156000 | 156000 | 155800 | 250 |
| 516 | 20230719 | 105700 | 9018550100 | 156000 | 156100 | 156100 | 156000 | 741 |
| 517 | 20230719 | 105600 | 8902941100 | 156100 | 156200 | 156400 | 156100 | 356 |
| 518 | 20230719 | 105500 | 8847331100 | 156200 | 156300 | 156400 | 156200 | 808 |
| 519 | 20230719 | 105400 | 8721029000 | 156300 | 156500 | 156600 | 156300 | 530 |
| 520 | 20230719 | 105300 | 8638101000 | 156500 | 156500 | 156600 | 156500 | 197 |
| 521 | 20230719 | 105200 | 8607262600 | 156500 | 156400 | 156900 | 156200 | 721 |
| 522 | 20230719 | 105100 | 8494385000 | 156300 | 156600 | 156600 | 156300 | 1049 |
| 523 | 20230719 | 105000 | 8330302600 | 156600 | 156600 | 157300 | 156400 | 822 |
| 524 | 20230719 | 104900 | 8201379200 | 156500 | 156400 | 156800 | 156400 | 1067 |
| 525 | 20230719 | 104800 | 8034322200 | 156400 | 156800 | 156800 | 156400 | 462 |
| 526 | 20230719 | 104700 | 7961985500 | 156800 | 156900 | 157100 | 156800 | 408 |
| 527 | 20230719 | 104600 | 7897959900 | 156900 | 157200 | 157200 | 156900 | 914 |
| 528 | 20230719 | 104500 | 7754432700 | 157100 | 157500 | 157500 | 157100 | 543 |
| 529 | 20230719 | 104400 | 7668979500 | 157600 | 157700 | 157800 | 157500 | 717 |
| 530 | 20230719 | 104300 | 7555914100 | 157700 | 157600 | 157700 | 157500 | 280 |
| 531 | 20230719 | 104200 | 7511770100 | 157600 | 157700 | 157700 | 157500 | 572 |
| 532 | 20230719 | 104100 | 7421615700 | 157700 | 157700 | 157800 | 157700 | 243 |
| 533 | 20230719 | 104000 | 7383287500 | 157700 | 157800 | 157900 | 157700 | 340 |
| 534 | 20230719 | 103900 | 7329645400 | 157800 | 158100 | 158100 | 157800 | 925 |
| 535 | 20230719 | 103800 | 7183519000 | 158100 | 158200 | 158300 | 158100 | 790 |
| 536 | 20230719 | 103700 | 7058582700 | 158300 | 158400 | 158500 | 158200 | 234 |
| 537 | 20230719 | 103600 | 7021536400 | 158400 | 158300 | 158800 | 158300 | 226 |
| 538 | 20230719 | 103500 | 6985739900 | 158400 | 158400 | 159000 | 158300 | 466 |
| 539 | 20230719 | 103400 | 6911890000 | 158300 | 158400 | 158500 | 158300 | 134 |
| 540 | 20230719 | 103300 | 6890672600 | 158400 | 158400 | 158900 | 158200 | 147 |
| 541 | 20230719 | 103200 | 6867355400 | 158300 | 158200 | 158400 | 158100 | 256 |
| 542 | 20230719 | 103100 | 6826851100 | 158200 | 158200 | 158300 | 158200 | 150 |
| 543 | 20230719 | 103000 | 6803115900 | 158200 | 158200 | 158300 | 158200 | 216 |
| 544 | 20230719 | 102900 | 6768935800 | 158300 | 158200 | 158300 | 158200 | 127 |
| 545 | 20230719 | 102800 | 6748838400 | 158200 | 158300 | 158400 | 158200 | 254 |
| 546 | 20230719 | 102700 | 6708633500 | 158300 | 158400 | 158500 | 158300 | 250 |
| 547 | 20230719 | 102600 | 6669036200 | 158500 | 158800 | 158800 | 158500 | 382 |
| 548 | 20230719 | 102500 | 6608469500 | 158700 | 159000 | 159000 | 158700 | 279 |
| 549 | 20230719 | 102400 | 6564158900 | 158900 | 158900 | 159200 | 158900 | 255 |
| 550 | 20230719 | 102300 | 6523619600 | 159000 | 159200 | 159200 | 159000 | 141 |
| 551 | 20230719 | 102200 | 6501185400 | 158700 | 158500 | 158800 | 158400 | 386 |
| 552 | 20230719 | 102100 | 6439977300 | 158600 | 158600 | 158700 | 158400 | 342 |
| 553 | 20230719 | 102000 | 6385764100 | 158700 | 158700 | 158700 | 158600 | 96 |
| 554 | 20230719 | 101900 | 6370534500 | 158800 | 158700 | 158800 | 158700 | 322 |
| 555 | 20230719 | 101800 | 6319426300 | 158700 | 158800 | 158900 | 158700 | 204 |
| 556 | 20230719 | 101700 | 6287042600 | 158800 | 159100 | 159200 | 158800 | 1078 |
| 557 | 20230719 | 101600 | 6115613900 | 159200 | 159100 | 159200 | 159100 | 230 |
| 558 | 20230719 | 101500 | 6079016200 | 159100 | 159100 | 159300 | 159100 | 131 |
| 559 | 20230719 | 101400 | 6058167000 | 159200 | 159100 | 159200 | 159000 | 314 |
| 560 | 20230719 | 101300 | 6008220000 | 159200 | 159100 | 159200 | 159100 | 89 |
| 561 | 20230719 | 101200 | 5994056900 | 159200 | 159000 | 159200 | 159000 | 288 |
| 562 | 20230719 | 101100 | 5948242800 | 159000 | 159300 | 159300 | 159000 | 275 |
| 563 | 20230719 | 101000 | 5904490400 | 159300 | 159400 | 159400 | 159300 | 102 |
| 564 | 20230719 | 100900 | 5888233700 | 159300 | 159500 | 159500 | 159300 | 347 |
| 565 | 20230719 | 100800 | 5832906900 | 159500 | 159200 | 159500 | 159100 | 114 |
| 566 | 20230719 | 100700 | 5814747400 | 159200 | 159000 | 159200 | 158900 | 218 |
| 567 | 20230719 | 100600 | 5780064300 | 159000 | 158900 | 159000 | 158800 | 189 |
| 568 | 20230719 | 100500 | 5750035900 | 158900 | 158800 | 158900 | 158700 | 57 |
| 569 | 20230719 | 100400 | 5740986200 | 158800 | 158700 | 158800 | 158600 | 170 |
| 570 | 20230719 | 100300 | 5714013900 | 158700 | 158600 | 158700 | 158600 | 180 |
| 571 | 20230719 | 100200 | 5685450700 | 158700 | 158600 | 158700 | 158600 | 78 |
| 572 | 20230719 | 100100 | 5673078700 | 158700 | 158500 | 158700 | 158500 | 196 |
| 573 | 20230719 | 100000 | 5642009100 | 158600 | 158600 | 158600 | 158500 | 154 |
| 574 | 20230719 | 095900 | 5617585100 | 158600 | 158600 | 158600 | 158500 | 197 |
| 575 | 20230719 | 095800 | 5586341000 | 158600 | 158600 | 158700 | 158600 | 183 |
| 576 | 20230719 | 095700 | 5557302600 | 158700 | 158700 | 158700 | 158600 | 223 |
| 577 | 20230719 | 095600 | 5521931200 | 158700 | 158600 | 158700 | 158600 | 173 |
| 578 | 20230719 | 095500 | 5494487100 | 158700 | 158700 | 158700 | 158600 | 54 |
| 579 | 20230719 | 095400 | 5485919800 | 158600 | 158600 | 158800 | 158600 | 88 |
| 580 | 20230719 | 095300 | 5471955300 | 158500 | 158700 | 158900 | 158400 | 101 |
| 581 | 20230719 | 095200 | 5455932700 | 158900 | 158100 | 158900 | 158100 | 1285 |
| 582 | 20230719 | 095100 | 5252412400 | 158000 | 158300 | 158300 | 158000 | 745 |
| 583 | 20230719 | 095000 | 5134642200 | 158300 | 158200 | 158300 | 158200 | 491 |
| 584 | 20230719 | 094900 | 5056923400 | 158200 | 158300 | 158400 | 158200 | 505 |
| 585 | 20230719 | 094800 | 4976982100 | 158400 | 158400 | 158400 | 158300 | 263 |
| 586 | 20230719 | 094700 | 4935334800 | 158400 | 158300 | 158400 | 158300 | 445 |
| 587 | 20230719 | 094600 | 4864881900 | 158300 | 158500 | 158500 | 158300 | 1018 |
| 588 | 20230719 | 094500 | 4703659100 | 158500 | 158500 | 158500 | 158400 | 272 |
| 589 | 20230719 | 094400 | 4660561600 | 158500 | 159200 | 159200 | 158500 | 2422 |
| 590 | 20230719 | 094300 | 4275720200 | 159100 | 159200 | 159200 | 159100 | 173 |
| 591 | 20230719 | 094200 | 4248194300 | 159200 | 159200 | 159300 | 159100 | 182 |
| 592 | 20230719 | 094100 | 4219216400 | 159200 | 159000 | 159300 | 159000 | 601 |
| 593 | 20230719 | 094000 | 4123556800 | 159000 | 159100 | 159100 | 158900 | 1133 |
| 594 | 20230719 | 093900 | 3943414500 | 159100 | 159400 | 159400 | 159000 | 1354 |
| 595 | 20230719 | 093800 | 3727884200 | 159400 | 159300 | 159400 | 159300 | 252 |
| 596 | 20230719 | 093700 | 3687720300 | 159300 | 159400 | 159400 | 159300 | 933 |
| 597 | 20230719 | 093600 | 3539032600 | 159500 | 159700 | 159800 | 159400 | 893 |
| 598 | 20230719 | 093500 | 3396551600 | 159700 | 159800 | 159800 | 159600 | 1116 |
| 599 | 20230719 | 093400 | 3218363300 | 159800 | 159900 | 159900 | 159800 | 281 |
| 600 | 20230719 | 093300 | 3173447500 | 159900 | 160200 | 160200 | 159900 | 174 |
| 601 | 20230719 | 093200 | 3145595200 | 160200 | 160600 | 160600 | 160100 | 152 |
| 602 | 20230719 | 093100 | 3121220300 | 160600 | 160700 | 160800 | 160600 | 76 |
| 603 | 20230719 | 093000 | 3109005400 | 160800 | 160800 | 160900 | 160700 | 51 |
| 604 | 20230719 | 092900 | 3100804800 | 160800 | 161100 | 161100 | 160800 | 399 |
| 605 | 20230719 | 092800 | 3036600700 | 161100 | 161100 | 161200 | 161000 | 210 |
| 606 | 20230719 | 092700 | 3002767800 | 161000 | 161000 | 161000 | 160900 | 298 |
| 607 | 20230719 | 092600 | 2954799300 | 160900 | 160800 | 161000 | 160800 | 229 |
| 608 | 20230719 | 092500 | 2917944700 | 160700 | 159900 | 160700 | 159900 | 858 |
| 609 | 20230719 | 092400 | 2780518000 | 160000 | 159900 | 160000 | 159800 | 181 |
| 610 | 20230719 | 092300 | 2751576600 | 160000 | 159800 | 160000 | 159700 | 536 |
| 611 | 20230719 | 092200 | 2665913300 | 159700 | 159700 | 159800 | 159600 | 127 |
| 612 | 20230719 | 092100 | 2645623400 | 159700 | 159700 | 159800 | 159600 | 409 |
| 613 | 20230719 | 092000 | 2580310900 | 159600 | 159600 | 159800 | 159500 | 623 |
| 614 | 20230719 | 091900 | 2480856100 | 159500 | 159400 | 159700 | 159400 | 582 |
| 615 | 20230719 | 091800 | 2388039600 | 159400 | 159300 | 159800 | 159200 | 440 |
| 616 | 20230719 | 091700 | 2317930900 | 159300 | 160300 | 160300 | 159300 | 1534 |
| 617 | 20230719 | 091600 | 2073082000 | 160300 | 160000 | 160400 | 160000 | 681 |
| 618 | 20230719 | 091500 | 1963971500 | 160000 | 160000 | 160100 | 159900 | 197 |
| 619 | 20230719 | 091400 | 1932456000 | 160000 | 159900 | 160300 | 159800 | 512 |
| 620 | 20230719 | 091300 | 1850511700 | 159800 | 159300 | 159800 | 159300 | 333 |
| 621 | 20230719 | 091200 | 1797422000 | 159300 | 160100 | 160100 | 159300 | 1313 |
| 622 | 20230719 | 091100 | 1587574200 | 160000 | 160200 | 160300 | 160000 | 1607 |
| 623 | 20230719 | 091000 | 1330301700 | 160200 | 160200 | 160600 | 160100 | 255 |
| 624 | 20230719 | 090900 | 1289430200 | 160300 | 160500 | 161000 | 160300 | 714 |
| 625 | 20230719 | 090800 | 1174720100 | 160500 | 160500 | 160600 | 160000 | 1105 |
| 626 | 20230719 | 090700 | 997716700 | 160600 | 161000 | 161100 | 160600 | 770 |
| 627 | 20230719 | 090600 | 873855800 | 161000 | 161400 | 161500 | 161000 | 1345 |
| 628 | 20230719 | 090500 | 657106000 | 161400 | 161200 | 161700 | 161200 | 592 |
| 629 | 20230719 | 090400 | 561543800 | 161200 | 161300 | 161300 | 161000 | 694 |
| 630 | 20230719 | 090300 | 449718800 | 161200 | 162500 | 162500 | 161100 | 624 |
| 631 | 20230719 | 090200 | 348751200 | 162600 | 163200 | 164500 | 162000 | 801 |
| 632 | 20230719 | 090100 | 218053400 | 163200 | 164400 | 164600 | 163200 | 851 |
| 633 | 20230719 | 090000 | 78544700 | 164400 | 164300 | 164500 | 164300 | 475 |