36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 192700 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 2666 |
| 3 | 20230717 | 192600 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 4 | 20230717 | 192500 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 5 | 20230717 | 192400 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 6 | 20230717 | 192300 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 7 | 20230717 | 192200 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 8 | 20230717 | 192100 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 9 | 20230717 | 192000 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 10 | 20230717 | 191900 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 11 | 20230717 | 191800 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 12 | 20230717 | 191700 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 13 | 20230717 | 191600 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 14 | 20230717 | 191500 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 15 | 20230717 | 191400 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 16 | 20230717 | 191300 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 17 | 20230717 | 191200 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 18 | 20230717 | 191100 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 19 | 20230717 | 191000 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 20 | 20230717 | 190900 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 21 | 20230717 | 190800 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 22 | 20230717 | 190700 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 23 | 20230717 | 190600 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 24 | 20230717 | 190500 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 25 | 20230717 | 190400 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 26 | 20230717 | 190300 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 27 | 20230717 | 190200 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 28 | 20230717 | 190100 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 29 | 20230717 | 190000 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 30 | 20230717 | 185900 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 31 | 20230717 | 185800 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 32 | 20230717 | 185700 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 2666 |
| 33 | 20230717 | 185600 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 34 | 20230717 | 185500 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 35 | 20230717 | 185400 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 36 | 20230717 | 185300 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 37 | 20230717 | 185200 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 38 | 20230717 | 185100 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 39 | 20230717 | 185000 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 40 | 20230717 | 184900 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 41 | 20230717 | 184800 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 42 | 20230717 | 184700 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 43 | 20230717 | 184600 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 44 | 20230717 | 184500 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 45 | 20230717 | 184400 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 46 | 20230717 | 184300 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 47 | 20230717 | 184200 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 48 | 20230717 | 184100 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 49 | 20230717 | 184000 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 50 | 20230717 | 183900 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 51 | 20230717 | 183800 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 52 | 20230717 | 183700 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 53 | 20230717 | 183600 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 54 | 20230717 | 183500 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 55 | 20230717 | 183400 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 56 | 20230717 | 183300 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 57 | 20230717 | 183200 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 58 | 20230717 | 183100 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 59 | 20230717 | 183000 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 60 | 20230717 | 182900 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 61 | 20230717 | 182800 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 62 | 20230717 | 182700 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 2666 |
| 63 | 20230717 | 182600 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 64 | 20230717 | 182500 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 65 | 20230717 | 182400 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 66 | 20230717 | 182300 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 67 | 20230717 | 182200 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 68 | 20230717 | 182100 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 69 | 20230717 | 182000 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 70 | 20230717 | 181900 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 71 | 20230717 | 181800 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 72 | 20230717 | 181700 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 73 | 20230717 | 181600 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 74 | 20230717 | 181500 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 75 | 20230717 | 181400 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 76 | 20230717 | 181300 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 77 | 20230717 | 181200 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 78 | 20230717 | 181100 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 79 | 20230717 | 181000 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 80 | 20230717 | 180900 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 81 | 20230717 | 180800 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 82 | 20230717 | 180700 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 83 | 20230717 | 180600 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 84 | 20230717 | 180500 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 85 | 20230717 | 180400 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 86 | 20230717 | 180300 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 87 | 20230717 | 180200 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 88 | 20230717 | 180100 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 89 | 20230717 | 180000 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 90 | 20230717 | 175900 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 91 | 20230717 | 175800 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 92 | 20230717 | 175700 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 2666 |
| 93 | 20230717 | 175600 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 94 | 20230717 | 175500 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 95 | 20230717 | 175400 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 96 | 20230717 | 175300 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 97 | 20230717 | 175200 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 98 | 20230717 | 175100 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 99 | 20230717 | 175000 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 100 | 20230717 | 174900 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 101 | 20230717 | 174800 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 102 | 20230717 | 174700 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 103 | 20230717 | 174600 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 104 | 20230717 | 174500 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 105 | 20230717 | 174400 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 106 | 20230717 | 174300 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 107 | 20230717 | 174200 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 108 | 20230717 | 174100 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 109 | 20230717 | 174000 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 110 | 20230717 | 173900 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 111 | 20230717 | 173800 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 112 | 20230717 | 173700 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 113 | 20230717 | 173600 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 114 | 20230717 | 173500 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 115 | 20230717 | 173400 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 116 | 20230717 | 173300 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 117 | 20230717 | 173200 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 118 | 20230717 | 173100 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 119 | 20230717 | 173000 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 120 | 20230717 | 172900 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 121 | 20230717 | 172800 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 122 | 20230717 | 172700 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 2666 |
| 123 | 20230717 | 172600 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 124 | 20230717 | 172500 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 125 | 20230717 | 172400 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 126 | 20230717 | 172300 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 127 | 20230717 | 172200 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 128 | 20230717 | 172100 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 129 | 20230717 | 172000 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 130 | 20230717 | 171900 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 131 | 20230717 | 171800 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 132 | 20230717 | 171700 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 133 | 20230717 | 171600 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 134 | 20230717 | 171500 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 135 | 20230717 | 171400 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 136 | 20230717 | 171300 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 137 | 20230717 | 171200 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 138 | 20230717 | 171100 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 139 | 20230717 | 171000 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 140 | 20230717 | 170900 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 141 | 20230717 | 170800 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 142 | 20230717 | 170700 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 143 | 20230717 | 170600 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 144 | 20230717 | 170500 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 145 | 20230717 | 170400 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 146 | 20230717 | 170300 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 147 | 20230717 | 170200 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 148 | 20230717 | 170100 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 149 | 20230717 | 170000 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 150 | 20230717 | 165900 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 151 | 20230717 | 165800 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 152 | 20230717 | 165700 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 2666 |
| 153 | 20230717 | 165600 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 154 | 20230717 | 165500 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 155 | 20230717 | 165400 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 156 | 20230717 | 165300 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 157 | 20230717 | 165200 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 158 | 20230717 | 165100 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 159 | 20230717 | 165000 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 160 | 20230717 | 164900 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 161 | 20230717 | 164800 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 162 | 20230717 | 164700 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 163 | 20230717 | 164600 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 164 | 20230717 | 164500 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 165 | 20230717 | 164400 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 166 | 20230717 | 164300 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 167 | 20230717 | 164200 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 168 | 20230717 | 164100 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 169 | 20230717 | 164000 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 170 | 20230717 | 163900 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 171 | 20230717 | 163800 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 172 | 20230717 | 163700 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 173 | 20230717 | 163600 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 174 | 20230717 | 163500 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 175 | 20230717 | 163400 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 176 | 20230717 | 163300 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 177 | 20230717 | 163200 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 178 | 20230717 | 163100 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 179 | 20230717 | 163000 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 180 | 20230717 | 162900 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 181 | 20230717 | 162800 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 182 | 20230717 | 162700 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 2666 |
| 183 | 20230717 | 162600 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 184 | 20230717 | 162500 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 185 | 20230717 | 162400 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 186 | 20230717 | 162300 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 187 | 20230717 | 162200 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 188 | 20230717 | 162100 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 189 | 20230717 | 162000 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 190 | 20230717 | 161900 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 191 | 20230717 | 161800 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 192 | 20230717 | 161700 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 193 | 20230717 | 161600 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 194 | 20230717 | 161500 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 195 | 20230717 | 161400 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 196 | 20230717 | 161300 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 197 | 20230717 | 161200 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 198 | 20230717 | 161100 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 199 | 20230717 | 161000 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 200 | 20230717 | 160900 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 201 | 20230717 | 160800 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 202 | 20230717 | 160700 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 203 | 20230717 | 160600 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 204 | 20230717 | 160500 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 205 | 20230717 | 160400 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 206 | 20230717 | 160300 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 207 | 20230717 | 160200 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 208 | 20230717 | 160100 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 209 | 20230717 | 160000 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 210 | 20230717 | 155900 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 211 | 20230717 | 155800 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 212 | 20230717 | 155700 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 2666 |
| 213 | 20230717 | 155600 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 214 | 20230717 | 155500 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 215 | 20230717 | 155400 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 216 | 20230717 | 155300 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 217 | 20230717 | 155200 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 218 | 20230717 | 155100 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 219 | 20230717 | 155000 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 220 | 20230717 | 154900 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 221 | 20230717 | 154800 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 222 | 20230717 | 154700 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 223 | 20230717 | 154600 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 224 | 20230717 | 154500 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 225 | 20230717 | 154400 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 226 | 20230717 | 154300 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 227 | 20230717 | 154200 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 228 | 20230717 | 154100 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 229 | 20230717 | 154000 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 230 | 20230717 | 153900 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 231 | 20230717 | 153800 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 232 | 20230717 | 153700 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 233 | 20230717 | 153600 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 234 | 20230717 | 153500 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 235 | 20230717 | 153400 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 236 | 20230717 | 153300 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 237 | 20230717 | 153200 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 238 | 20230717 | 153100 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 0 |
| 239 | 20230717 | 153000 | 25284320000 | 160100 | 160100 | 160100 | 160100 | 2666 |
| 240 | 20230717 | 152900 | 24857493400 | 159800 | 159800 | 159800 | 159800 | 0 |
| 241 | 20230717 | 152800 | 24857493400 | 159800 | 159800 | 159800 | 159800 | 0 |
| 242 | 20230717 | 152700 | 24857493400 | 159800 | 159800 | 159800 | 159800 | 0 |
| 243 | 20230717 | 152600 | 24857493400 | 159800 | 159800 | 159800 | 159800 | 0 |
| 244 | 20230717 | 152500 | 24857493400 | 159800 | 159800 | 159800 | 159800 | 0 |
| 245 | 20230717 | 152400 | 24857493400 | 159800 | 159800 | 159800 | 159800 | 0 |
| 246 | 20230717 | 152300 | 24857493400 | 159800 | 159800 | 159800 | 159800 | 0 |
| 247 | 20230717 | 152200 | 24857493400 | 159800 | 159800 | 159800 | 159800 | 0 |
| 248 | 20230717 | 152100 | 24857493400 | 159800 | 159800 | 159800 | 159800 | 0 |
| 249 | 20230717 | 152000 | 24857493400 | 159800 | 159800 | 159800 | 159800 | 0 |
| 250 | 20230717 | 151900 | 24857493400 | 159800 | 159800 | 160100 | 159800 | 367 |
| 251 | 20230717 | 151800 | 24798834700 | 159800 | 160200 | 160300 | 159800 | 121 |
| 252 | 20230717 | 151700 | 24779466000 | 160200 | 159900 | 160300 | 159800 | 825 |
| 253 | 20230717 | 151600 | 24647499000 | 159900 | 159900 | 159900 | 159800 | 227 |
| 254 | 20230717 | 151500 | 24611211400 | 159900 | 159800 | 159900 | 159800 | 214 |
| 255 | 20230717 | 151400 | 24577005900 | 159900 | 160000 | 160100 | 159800 | 701 |
| 256 | 20230717 | 151300 | 24464923100 | 160000 | 160000 | 160100 | 159900 | 211 |
| 257 | 20230717 | 151200 | 24431159700 | 160000 | 160400 | 160400 | 159800 | 566 |
| 258 | 20230717 | 151100 | 24340653100 | 160400 | 160400 | 160500 | 159700 | 1740 |
| 259 | 20230717 | 151000 | 24062476700 | 160400 | 160300 | 160400 | 160100 | 230 |
| 260 | 20230717 | 150900 | 24025609500 | 160300 | 160300 | 160300 | 160200 | 248 |
| 261 | 20230717 | 150800 | 23985863600 | 160300 | 160500 | 160500 | 160100 | 156 |
| 262 | 20230717 | 150700 | 23960847600 | 160500 | 160100 | 160500 | 160000 | 197 |
| 263 | 20230717 | 150600 | 23929278600 | 160200 | 160500 | 160600 | 160200 | 231 |
| 264 | 20230717 | 150500 | 23892227100 | 160500 | 160500 | 160600 | 160400 | 144 |
| 265 | 20230717 | 150400 | 23869111500 | 160500 | 160500 | 160700 | 160400 | 124 |
| 266 | 20230717 | 150300 | 23849205900 | 160400 | 160200 | 160800 | 160000 | 357 |
| 267 | 20230717 | 150200 | 23791988200 | 160200 | 160500 | 160900 | 160200 | 397 |
| 268 | 20230717 | 150100 | 23728313200 | 160500 | 160400 | 160900 | 160400 | 455 |
| 269 | 20230717 | 150000 | 23655226100 | 160400 | 160300 | 160500 | 160300 | 181 |
| 270 | 20230717 | 145900 | 23626193500 | 160300 | 160500 | 160500 | 160300 | 446 |
| 271 | 20230717 | 145800 | 23554675300 | 160500 | 160400 | 160500 | 160300 | 180 |
| 272 | 20230717 | 145700 | 23525804300 | 160400 | 160200 | 160500 | 160200 | 138 |
| 273 | 20230717 | 145600 | 23503682400 | 160300 | 160400 | 160500 | 160300 | 252 |
| 274 | 20230717 | 145500 | 23463259600 | 160400 | 160000 | 160600 | 159900 | 145 |
| 275 | 20230717 | 145400 | 23440014200 | 160000 | 160000 | 160500 | 159800 | 287 |
| 276 | 20230717 | 145300 | 23394096900 | 159900 | 160000 | 160400 | 159900 | 264 |
| 277 | 20230717 | 145200 | 23351818300 | 160100 | 160100 | 160100 | 159800 | 497 |
| 278 | 20230717 | 145100 | 23272296500 | 160100 | 160100 | 160200 | 160000 | 326 |
| 279 | 20230717 | 145000 | 23220109300 | 160200 | 160000 | 160200 | 160000 | 259 |
| 280 | 20230717 | 144900 | 23178628500 | 160100 | 160000 | 160200 | 159900 | 482 |
| 281 | 20230717 | 144800 | 23101499500 | 160000 | 160100 | 160100 | 159900 | 342 |
| 282 | 20230717 | 144700 | 23046789800 | 160100 | 160200 | 160200 | 160000 | 573 |
| 283 | 20230717 | 144600 | 22955054600 | 160200 | 160100 | 160200 | 160100 | 268 |
| 284 | 20230717 | 144500 | 22912138200 | 160100 | 160000 | 160100 | 160000 | 262 |
| 285 | 20230717 | 144400 | 22870209300 | 160000 | 160100 | 160100 | 159900 | 153 |
| 286 | 20230717 | 144300 | 22845726700 | 160000 | 160000 | 160100 | 159900 | 176 |
| 287 | 20230717 | 144200 | 22817567100 | 160000 | 160100 | 160100 | 159900 | 210 |
| 288 | 20230717 | 144100 | 22783961500 | 160100 | 160100 | 160100 | 160000 | 224 |
| 289 | 20230717 | 144000 | 22748108800 | 160100 | 160100 | 160100 | 160000 | 177 |
| 290 | 20230717 | 143900 | 22719775200 | 160100 | 160200 | 160200 | 160000 | 178 |
| 291 | 20230717 | 143800 | 22691278600 | 160200 | 160400 | 160400 | 160100 | 404 |
| 292 | 20230717 | 143700 | 22626535300 | 160400 | 160400 | 160400 | 160300 | 128 |
| 293 | 20230717 | 143600 | 22606007700 | 160400 | 160400 | 160400 | 160300 | 243 |
| 294 | 20230717 | 143500 | 22567042200 | 160400 | 160400 | 160400 | 160300 | 169 |
| 295 | 20230717 | 143400 | 22539939300 | 160400 | 160800 | 160800 | 160300 | 318 |
| 296 | 20230717 | 143300 | 22488878400 | 160800 | 160600 | 160800 | 160500 | 225 |
| 297 | 20230717 | 143200 | 22452732000 | 160500 | 160600 | 160700 | 160500 | 198 |
| 298 | 20230717 | 143100 | 22420923300 | 160700 | 160900 | 161000 | 160600 | 361 |
| 299 | 20230717 | 143000 | 22362879200 | 161000 | 161000 | 161000 | 160900 | 241 |
| 300 | 20230717 | 142900 | 22324087900 | 161000 | 161000 | 161000 | 160700 | 244 |
| 301 | 20230717 | 142800 | 22284825800 | 160900 | 161000 | 161000 | 160800 | 214 |
| 302 | 20230717 | 142700 | 22250386100 | 161000 | 161000 | 161000 | 160600 | 264 |
| 303 | 20230717 | 142600 | 22207899800 | 161000 | 160600 | 161100 | 160600 | 239 |
| 304 | 20230717 | 142500 | 22169448000 | 160700 | 160700 | 160700 | 160500 | 253 |
| 305 | 20230717 | 142400 | 22128798900 | 160700 | 161400 | 161400 | 160600 | 226 |
| 306 | 20230717 | 142300 | 22092467200 | 161100 | 160800 | 161100 | 160000 | 370 |
| 307 | 20230717 | 142200 | 22032990800 | 160800 | 160900 | 160900 | 160600 | 260 |
| 308 | 20230717 | 142100 | 21991186900 | 160800 | 160800 | 161000 | 160800 | 248 |
| 309 | 20230717 | 142000 | 21951283000 | 160900 | 160600 | 160900 | 160600 | 173 |
| 310 | 20230717 | 141900 | 21923469300 | 160600 | 160600 | 160900 | 160500 | 330 |
| 311 | 20230717 | 141800 | 21870468400 | 160600 | 160900 | 161100 | 160500 | 391 |
| 312 | 20230717 | 141700 | 21807636700 | 160900 | 161000 | 161100 | 160600 | 240 |
| 313 | 20230717 | 141600 | 21769011800 | 161000 | 161000 | 161400 | 160600 | 651 |
| 314 | 20230717 | 141500 | 21664157900 | 161000 | 161200 | 161300 | 160900 | 351 |
| 315 | 20230717 | 141400 | 21607637100 | 161200 | 161200 | 161300 | 161100 | 206 |
| 316 | 20230717 | 141300 | 21574422900 | 161200 | 161400 | 161400 | 161100 | 320 |
| 317 | 20230717 | 141200 | 21522842000 | 161300 | 161400 | 161400 | 161200 | 224 |
| 318 | 20230717 | 141100 | 21486713600 | 161400 | 161400 | 161400 | 161100 | 362 |
| 319 | 20230717 | 141000 | 21428317400 | 161400 | 161300 | 161500 | 161200 | 356 |
| 320 | 20230717 | 140900 | 21370881800 | 161200 | 161000 | 161300 | 160900 | 317 |
| 321 | 20230717 | 140800 | 21319822200 | 161000 | 160700 | 161200 | 160600 | 407 |
| 322 | 20230717 | 140700 | 21254277900 | 160700 | 160700 | 160900 | 160600 | 183 |
| 323 | 20230717 | 140600 | 21224853300 | 160700 | 160600 | 160900 | 160600 | 502 |
| 324 | 20230717 | 140500 | 21144106600 | 160700 | 160500 | 160700 | 160500 | 220 |
| 325 | 20230717 | 140400 | 21108767600 | 160500 | 160600 | 160600 | 160400 | 314 |
| 326 | 20230717 | 140300 | 21058356900 | 160600 | 160300 | 160600 | 160300 | 213 |
| 327 | 20230717 | 140200 | 21024202500 | 160300 | 160400 | 160400 | 160100 | 97 |
| 328 | 20230717 | 140100 | 21008653200 | 160400 | 160600 | 160600 | 159900 | 246 |
| 329 | 20230717 | 140000 | 20969247100 | 160600 | 160200 | 160600 | 160200 | 107 |
| 330 | 20230717 | 135900 | 20952082900 | 160300 | 160200 | 160300 | 160100 | 254 |
| 331 | 20230717 | 135800 | 20911387500 | 160200 | 160800 | 160900 | 160000 | 175 |
| 332 | 20230717 | 135700 | 20883327100 | 160800 | 160700 | 160900 | 160700 | 250 |
| 333 | 20230717 | 135600 | 20843115700 | 160800 | 160400 | 160800 | 160100 | 258 |
| 334 | 20230717 | 135500 | 20801739600 | 160400 | 160500 | 160500 | 160200 | 106 |
| 335 | 20230717 | 135400 | 20784743700 | 160500 | 160600 | 160700 | 160000 | 192 |
| 336 | 20230717 | 135300 | 20753959800 | 160700 | 160000 | 160800 | 159900 | 180 |
| 337 | 20230717 | 135200 | 20725093300 | 160000 | 160100 | 160100 | 159900 | 232 |
| 338 | 20230717 | 135100 | 20687978900 | 160000 | 160000 | 160100 | 159900 | 204 |
| 339 | 20230717 | 135000 | 20655339800 | 160000 | 159900 | 160000 | 159800 | 156 |
| 340 | 20230717 | 134900 | 20630392800 | 159900 | 159900 | 160000 | 159800 | 191 |
| 341 | 20230717 | 134800 | 20599858900 | 159900 | 159800 | 159900 | 159800 | 78 |
| 342 | 20230717 | 134700 | 20587389400 | 159900 | 159900 | 159900 | 159700 | 495 |
| 343 | 20230717 | 134600 | 20508283300 | 159800 | 159900 | 159900 | 159700 | 212 |
| 344 | 20230717 | 134500 | 20474399500 | 159900 | 160000 | 160000 | 159800 | 208 |
| 345 | 20230717 | 134400 | 20441137000 | 160000 | 160000 | 160000 | 159800 | 132 |
| 346 | 20230717 | 134300 | 20420031400 | 160000 | 159900 | 160100 | 159900 | 122 |
| 347 | 20230717 | 134200 | 20400516800 | 159900 | 159900 | 159900 | 159700 | 149 |
| 348 | 20230717 | 134100 | 20376698300 | 159900 | 160100 | 160100 | 159900 | 182 |
| 349 | 20230717 | 134000 | 20347573400 | 160100 | 160000 | 160600 | 159900 | 688 |
| 350 | 20230717 | 133900 | 20237248400 | 160000 | 160300 | 160300 | 160000 | 261 |
| 351 | 20230717 | 133800 | 20195455900 | 160300 | 160400 | 160400 | 160200 | 168 |
| 352 | 20230717 | 133700 | 20168538500 | 160400 | 159800 | 160400 | 159800 | 533 |
| 353 | 20230717 | 133600 | 20083173100 | 159800 | 159700 | 159800 | 159600 | 235 |
| 354 | 20230717 | 133500 | 20045651900 | 159700 | 159400 | 159700 | 159400 | 157 |
| 355 | 20230717 | 133400 | 20020605100 | 159400 | 159400 | 159400 | 159200 | 267 |
| 356 | 20230717 | 133300 | 19978062200 | 159300 | 159300 | 159400 | 159300 | 267 |
| 357 | 20230717 | 133200 | 19935521200 | 159300 | 159300 | 159300 | 159200 | 142 |
| 358 | 20230717 | 133100 | 19912906500 | 159300 | 159300 | 159300 | 159200 | 149 |
| 359 | 20230717 | 133000 | 19889175300 | 159300 | 159300 | 159300 | 159200 | 129 |
| 360 | 20230717 | 132900 | 19868628600 | 159300 | 159300 | 159300 | 159200 | 209 |
| 361 | 20230717 | 132800 | 19835344100 | 159200 | 159300 | 159400 | 159200 | 200 |
| 362 | 20230717 | 132700 | 19803489200 | 159300 | 159400 | 159400 | 159200 | 128 |
| 363 | 20230717 | 132600 | 19783092400 | 159300 | 159200 | 159400 | 159100 | 279 |
| 364 | 20230717 | 132500 | 19738684200 | 159200 | 159200 | 159200 | 159100 | 134 |
| 365 | 20230717 | 132400 | 19717353700 | 159200 | 159400 | 159400 | 159100 | 639 |
| 366 | 20230717 | 132300 | 19615638700 | 159200 | 158900 | 159400 | 158800 | 247 |
| 367 | 20230717 | 132200 | 19576362800 | 158900 | 159100 | 159100 | 158800 | 294 |
| 368 | 20230717 | 132100 | 19529659000 | 159100 | 159400 | 159400 | 158900 | 344 |
| 369 | 20230717 | 132000 | 19474957800 | 159400 | 159300 | 159400 | 159300 | 130 |
| 370 | 20230717 | 131900 | 19454240900 | 159000 | 159200 | 159300 | 158900 | 460 |
| 371 | 20230717 | 131800 | 19381071400 | 159200 | 159200 | 159200 | 159100 | 122 |
| 372 | 20230717 | 131700 | 19361654100 | 159200 | 159300 | 159400 | 159100 | 216 |
| 373 | 20230717 | 131600 | 19327265200 | 159300 | 159500 | 159500 | 159200 | 162 |
| 374 | 20230717 | 131500 | 19301444900 | 159400 | 159300 | 159500 | 159200 | 278 |
| 375 | 20230717 | 131400 | 19257144900 | 159300 | 159300 | 159300 | 159100 | 328 |
| 376 | 20230717 | 131300 | 19204918300 | 159300 | 159600 | 159600 | 159300 | 389 |
| 377 | 20230717 | 131200 | 19142918100 | 159600 | 159500 | 159600 | 159400 | 151 |
| 378 | 20230717 | 131100 | 19118829500 | 159500 | 159600 | 159600 | 159400 | 278 |
| 379 | 20230717 | 131000 | 19074486400 | 159600 | 159600 | 159600 | 159500 | 196 |
| 380 | 20230717 | 130900 | 19043210400 | 159600 | 160200 | 160200 | 159500 | 1520 |
| 381 | 20230717 | 130800 | 18800125700 | 160300 | 160100 | 160300 | 160000 | 281 |
| 382 | 20230717 | 130700 | 18755135500 | 160100 | 160200 | 160200 | 160000 | 477 |
| 383 | 20230717 | 130600 | 18678791800 | 160200 | 160200 | 160300 | 160100 | 170 |
| 384 | 20230717 | 130500 | 18651563600 | 160200 | 160200 | 160300 | 160100 | 131 |
| 385 | 20230717 | 130400 | 18630577100 | 160200 | 160200 | 160300 | 160100 | 124 |
| 386 | 20230717 | 130300 | 18610709600 | 160300 | 160300 | 160500 | 160300 | 135 |
| 387 | 20230717 | 130200 | 18589062500 | 160300 | 160300 | 160300 | 160200 | 107 |
| 388 | 20230717 | 130100 | 18571910700 | 160300 | 160200 | 160300 | 160200 | 173 |
| 389 | 20230717 | 130000 | 18544189900 | 160300 | 160400 | 160500 | 160200 | 94 |
| 390 | 20230717 | 125900 | 18529119900 | 160400 | 160400 | 160400 | 160300 | 108 |
| 391 | 20230717 | 125800 | 18511799500 | 160400 | 160500 | 160500 | 160300 | 215 |
| 392 | 20230717 | 125700 | 18477312200 | 160400 | 160500 | 160500 | 160400 | 47 |
| 393 | 20230717 | 125600 | 18469769600 | 160500 | 160400 | 160500 | 160300 | 223 |
| 394 | 20230717 | 125500 | 18434002100 | 160400 | 160500 | 160500 | 160300 | 93 |
| 395 | 20230717 | 125400 | 18419084300 | 160500 | 160500 | 160500 | 160400 | 76 |
| 396 | 20230717 | 125300 | 18406887900 | 160500 | 160500 | 160600 | 160300 | 1462 |
| 397 | 20230717 | 125200 | 18172387900 | 160500 | 160500 | 160700 | 160400 | 186 |
| 398 | 20230717 | 125100 | 18142531500 | 160500 | 160400 | 160500 | 160300 | 221 |
| 399 | 20230717 | 125000 | 18107078000 | 160400 | 160300 | 160500 | 160300 | 119 |
| 400 | 20230717 | 124900 | 18087994900 | 160400 | 160400 | 160400 | 160300 | 108 |
| 401 | 20230717 | 124800 | 18070674000 | 160400 | 160400 | 160500 | 160400 | 92 |
| 402 | 20230717 | 124700 | 18055913700 | 160400 | 160400 | 160500 | 160300 | 90 |
| 403 | 20230717 | 124600 | 18041478200 | 160500 | 160300 | 160500 | 160300 | 181 |
| 404 | 20230717 | 124500 | 18012447600 | 160400 | 160300 | 160500 | 160300 | 128 |
| 405 | 20230717 | 124400 | 17991924100 | 160300 | 160700 | 160800 | 160300 | 225 |
| 406 | 20230717 | 124300 | 17955810100 | 160700 | 161100 | 161100 | 160700 | 1036 |
| 407 | 20230717 | 124200 | 17789045200 | 161100 | 161300 | 161300 | 161100 | 219 |
| 408 | 20230717 | 124100 | 17753739000 | 161200 | 161300 | 161400 | 161100 | 276 |
| 409 | 20230717 | 124000 | 17709239600 | 161200 | 161400 | 161400 | 161200 | 287 |
| 410 | 20230717 | 123900 | 17662954200 | 161400 | 161500 | 161600 | 161300 | 273 |
| 411 | 20230717 | 123800 | 17618864600 | 161600 | 161600 | 161800 | 161600 | 261 |
| 412 | 20230717 | 123700 | 17576673200 | 161700 | 162000 | 162000 | 161600 | 223 |
| 413 | 20230717 | 123600 | 17540605400 | 161800 | 161900 | 162000 | 161700 | 133 |
| 414 | 20230717 | 123500 | 17519079800 | 161900 | 162000 | 162100 | 161900 | 255 |
| 415 | 20230717 | 123400 | 17477775100 | 162100 | 162000 | 162100 | 161900 | 108 |
| 416 | 20230717 | 123300 | 17460278700 | 161900 | 162100 | 162100 | 161900 | 183 |
| 417 | 20230717 | 123200 | 17430632200 | 162100 | 162000 | 162200 | 161900 | 161 |
| 418 | 20230717 | 123100 | 17404536600 | 162000 | 162000 | 162000 | 161900 | 143 |
| 419 | 20230717 | 123000 | 17381375800 | 161900 | 161900 | 162000 | 161900 | 168 |
| 420 | 20230717 | 122900 | 17354167000 | 161800 | 161800 | 162000 | 161700 | 280 |
| 421 | 20230717 | 122800 | 17308845500 | 161800 | 161800 | 161800 | 161700 | 176 |
| 422 | 20230717 | 122700 | 17280374200 | 161800 | 161800 | 161900 | 161700 | 128 |
| 423 | 20230717 | 122600 | 17259670600 | 161700 | 162000 | 162000 | 161700 | 338 |
| 424 | 20230717 | 122500 | 17204958300 | 161900 | 161800 | 162000 | 161700 | 216 |
| 425 | 20230717 | 122400 | 17169994100 | 161700 | 161700 | 161800 | 161600 | 86 |
| 426 | 20230717 | 122300 | 17156088600 | 161800 | 161600 | 161900 | 161500 | 232 |
| 427 | 20230717 | 122200 | 17118593000 | 161600 | 161600 | 161700 | 161500 | 141 |
| 428 | 20230717 | 122100 | 17095808500 | 161600 | 161600 | 161700 | 161500 | 241 |
| 429 | 20230717 | 122000 | 17056865200 | 161600 | 161600 | 162000 | 161500 | 196 |
| 430 | 20230717 | 121900 | 17025173500 | 161600 | 162000 | 162000 | 161600 | 198 |
| 431 | 20230717 | 121800 | 16993111400 | 162000 | 161900 | 162000 | 161900 | 257 |
| 432 | 20230717 | 121700 | 16951494500 | 161900 | 161600 | 161900 | 161500 | 184 |
| 433 | 20230717 | 121600 | 16921745900 | 161600 | 161600 | 161600 | 161500 | 166 |
| 434 | 20230717 | 121500 | 16894926600 | 161500 | 162300 | 162300 | 161500 | 3005 |
| 435 | 20230717 | 121400 | 16409047900 | 162300 | 162200 | 162400 | 162200 | 136 |
| 436 | 20230717 | 121300 | 16386976100 | 162200 | 162100 | 162300 | 162000 | 211 |
| 437 | 20230717 | 121200 | 16352767900 | 162100 | 162500 | 162500 | 162100 | 109 |
| 438 | 20230717 | 121100 | 16335089800 | 162500 | 162300 | 162500 | 162200 | 104 |
| 439 | 20230717 | 121000 | 16318212900 | 162300 | 162300 | 162500 | 162200 | 315 |
| 440 | 20230717 | 120900 | 16267085900 | 162300 | 162200 | 162300 | 162200 | 81 |
| 441 | 20230717 | 120800 | 16253944700 | 162300 | 162500 | 162500 | 162200 | 294 |
| 442 | 20230717 | 120700 | 16206199400 | 162500 | 162600 | 162600 | 162300 | 120 |
| 443 | 20230717 | 120600 | 16186699300 | 162500 | 162600 | 162600 | 162300 | 385 |
| 444 | 20230717 | 120500 | 16124144600 | 162600 | 162600 | 162700 | 162500 | 126 |
| 445 | 20230717 | 120400 | 16103661900 | 162500 | 162500 | 162600 | 162400 | 188 |
| 446 | 20230717 | 120300 | 16073106500 | 162500 | 162600 | 162600 | 162400 | 97 |
| 447 | 20230717 | 120200 | 16057341100 | 162600 | 162400 | 162600 | 162300 | 143 |
| 448 | 20230717 | 120100 | 16034117200 | 162400 | 162300 | 162600 | 162300 | 180 |
| 449 | 20230717 | 120000 | 16004889100 | 162600 | 162500 | 162600 | 162200 | 146 |
| 450 | 20230717 | 115900 | 15981159900 | 162500 | 162400 | 162500 | 162200 | 81 |
| 451 | 20230717 | 115800 | 15968001600 | 162500 | 162200 | 162500 | 162100 | 207 |
| 452 | 20230717 | 115700 | 15934411200 | 162100 | 162200 | 162200 | 162100 | 133 |
| 453 | 20230717 | 115600 | 15912841600 | 162200 | 162500 | 162500 | 162000 | 226 |
| 454 | 20230717 | 115500 | 15876200700 | 162100 | 161800 | 162400 | 161800 | 213 |
| 455 | 20230717 | 115400 | 15841657900 | 161800 | 162000 | 162000 | 161800 | 159 |
| 456 | 20230717 | 115300 | 15815921800 | 162000 | 162100 | 162200 | 161900 | 159 |
| 457 | 20230717 | 115200 | 15790157400 | 161900 | 162200 | 162200 | 161900 | 170 |
| 458 | 20230717 | 115100 | 15762607800 | 162200 | 162200 | 162300 | 162100 | 262 |
| 459 | 20230717 | 115000 | 15720098900 | 162200 | 162200 | 162300 | 162100 | 152 |
| 460 | 20230717 | 114900 | 15695446300 | 162200 | 162200 | 162200 | 162000 | 123 |
| 461 | 20230717 | 114800 | 15675506200 | 162200 | 161900 | 162200 | 161900 | 317 |
| 462 | 20230717 | 114700 | 15624147900 | 162000 | 162100 | 162100 | 161900 | 308 |
| 463 | 20230717 | 114600 | 15574239700 | 162200 | 162200 | 162300 | 162000 | 316 |
| 464 | 20230717 | 114500 | 15523002400 | 162200 | 162300 | 162300 | 162200 | 128 |
| 465 | 20230717 | 114400 | 15502230000 | 162200 | 162300 | 162400 | 162200 | 120 |
| 466 | 20230717 | 114300 | 15482752800 | 162300 | 162300 | 162300 | 162200 | 250 |
| 467 | 20230717 | 114200 | 15442198200 | 162300 | 162200 | 162300 | 162100 | 79 |
| 468 | 20230717 | 114100 | 15429381200 | 162200 | 162000 | 162300 | 162000 | 103 |
| 469 | 20230717 | 114000 | 15412679900 | 162000 | 162500 | 162600 | 162000 | 293 |
| 470 | 20230717 | 113900 | 15365064300 | 162400 | 162100 | 162500 | 162000 | 200 |
| 471 | 20230717 | 113800 | 15332613600 | 162100 | 162400 | 162600 | 162000 | 295 |
| 472 | 20230717 | 113700 | 15284804700 | 162400 | 162500 | 162600 | 162400 | 210 |
| 473 | 20230717 | 113600 | 15250676200 | 162500 | 162500 | 162500 | 162300 | 204 |
| 474 | 20230717 | 113500 | 15217533000 | 162500 | 162400 | 162500 | 162200 | 148 |
| 475 | 20230717 | 113400 | 15193494500 | 162400 | 162300 | 162400 | 162000 | 514 |
| 476 | 20230717 | 113300 | 15110161200 | 162300 | 162200 | 162300 | 162200 | 184 |
| 477 | 20230717 | 113200 | 15080304300 | 162300 | 162200 | 162400 | 162200 | 247 |
| 478 | 20230717 | 113100 | 15040221300 | 162200 | 162200 | 162300 | 162100 | 541 |
| 479 | 20230717 | 113000 | 14952498500 | 162300 | 162300 | 162500 | 162300 | 136 |
| 480 | 20230717 | 112900 | 14930416500 | 162600 | 162300 | 162700 | 162200 | 264 |
| 481 | 20230717 | 112800 | 14887550200 | 162400 | 162300 | 162800 | 162300 | 316 |
| 482 | 20230717 | 112700 | 14836219300 | 162400 | 162700 | 162700 | 162200 | 160 |
| 483 | 20230717 | 112600 | 14810225200 | 162700 | 163100 | 163100 | 162700 | 173 |
| 484 | 20230717 | 112500 | 14782046800 | 162800 | 162900 | 163100 | 162400 | 315 |
| 485 | 20230717 | 112400 | 14730758800 | 162800 | 162700 | 162900 | 162600 | 150 |
| 486 | 20230717 | 112300 | 14706350800 | 162300 | 162900 | 162900 | 162200 | 306 |
| 487 | 20230717 | 112200 | 14656587100 | 162900 | 163000 | 163000 | 162800 | 134 |
| 488 | 20230717 | 112100 | 14634756200 | 163000 | 163000 | 163100 | 162900 | 259 |
| 489 | 20230717 | 112000 | 14592551000 | 162900 | 162700 | 163200 | 162700 | 146 |
| 490 | 20230717 | 111900 | 14568773700 | 162700 | 163100 | 163200 | 162600 | 312 |
| 491 | 20230717 | 111800 | 14517916700 | 163100 | 163200 | 163300 | 163000 | 366 |
| 492 | 20230717 | 111700 | 14458213300 | 163100 | 163100 | 163200 | 163100 | 144 |
| 493 | 20230717 | 111600 | 14434720000 | 163100 | 163100 | 163200 | 163000 | 216 |
| 494 | 20230717 | 111500 | 14399491300 | 163200 | 163100 | 163200 | 163100 | 200 |
| 495 | 20230717 | 111400 | 14366856200 | 163200 | 163300 | 163300 | 163000 | 234 |
| 496 | 20230717 | 111300 | 14328668500 | 163200 | 163400 | 163400 | 162500 | 319 |
| 497 | 20230717 | 111200 | 14276612200 | 163400 | 163400 | 163400 | 162600 | 1041 |
| 498 | 20230717 | 111100 | 14106638400 | 163300 | 163400 | 163400 | 163300 | 215 |
| 499 | 20230717 | 111000 | 14071526600 | 163400 | 163300 | 163400 | 163000 | 243 |
| 500 | 20230717 | 110900 | 14031861000 | 163200 | 162900 | 163300 | 162200 | 547 |
| 501 | 20230717 | 110800 | 13942848600 | 163000 | 162800 | 163100 | 162700 | 162 |
| 502 | 20230717 | 110700 | 13916460700 | 162800 | 162500 | 162800 | 162500 | 131 |
| 503 | 20230717 | 110600 | 13895159900 | 162400 | 162700 | 163000 | 162400 | 664 |
| 504 | 20230717 | 110500 | 13787046700 | 162800 | 163300 | 163300 | 162700 | 374 |
| 505 | 20230717 | 110400 | 13726147700 | 163400 | 163500 | 163600 | 163000 | 311 |
| 506 | 20230717 | 110300 | 13675342500 | 163600 | 163500 | 163600 | 163400 | 227 |
| 507 | 20230717 | 110200 | 13638229600 | 163500 | 163500 | 163500 | 163400 | 196 |
| 508 | 20230717 | 110100 | 13606197200 | 163500 | 163500 | 163500 | 163400 | 322 |
| 509 | 20230717 | 110000 | 13553557500 | 163500 | 163200 | 163500 | 163000 | 452 |
| 510 | 20230717 | 105900 | 13479755800 | 163100 | 163300 | 163300 | 162900 | 418 |
| 511 | 20230717 | 105800 | 13411571800 | 163300 | 163200 | 163300 | 163100 | 234 |
| 512 | 20230717 | 105700 | 13373370600 | 163200 | 163000 | 163200 | 162900 | 283 |
| 513 | 20230717 | 105600 | 13327238900 | 163000 | 162900 | 163000 | 162800 | 372 |
| 514 | 20230717 | 105500 | 13266644000 | 162900 | 162800 | 162900 | 162700 | 543 |
| 515 | 20230717 | 105400 | 13178238500 | 162800 | 162700 | 162900 | 162700 | 398 |
| 516 | 20230717 | 105300 | 13113443700 | 162500 | 162700 | 162800 | 162500 | 940 |
| 517 | 20230717 | 105200 | 12960629200 | 162700 | 163000 | 163000 | 162700 | 354 |
| 518 | 20230717 | 105100 | 12902964100 | 162900 | 163000 | 163000 | 162900 | 263 |
| 519 | 20230717 | 105000 | 12860106000 | 162900 | 162900 | 163000 | 162900 | 206 |
| 520 | 20230717 | 104900 | 12826528400 | 162900 | 163200 | 163200 | 162900 | 390 |
| 521 | 20230717 | 104800 | 12762964400 | 163100 | 162800 | 163300 | 162600 | 726 |
| 522 | 20230717 | 104700 | 12644680300 | 162800 | 162900 | 162900 | 162500 | 668 |
| 523 | 20230717 | 104600 | 12535979800 | 162800 | 163300 | 163300 | 162800 | 802 |
| 524 | 20230717 | 104500 | 12405250000 | 163300 | 163600 | 163600 | 163300 | 289 |
| 525 | 20230717 | 104400 | 12357997900 | 163600 | 163200 | 163600 | 163200 | 309 |
| 526 | 20230717 | 104300 | 12307522100 | 163200 | 163500 | 163600 | 163100 | 934 |
| 527 | 20230717 | 104200 | 12155051300 | 163600 | 163600 | 163600 | 163500 | 395 |
| 528 | 20230717 | 104100 | 12090461000 | 163600 | 163500 | 163700 | 163400 | 200 |
| 529 | 20230717 | 104000 | 12057747600 | 163700 | 163900 | 163900 | 163300 | 1075 |
| 530 | 20230717 | 103900 | 11881910200 | 163800 | 163800 | 164200 | 163700 | 2441 |
| 531 | 20230717 | 103800 | 11481543700 | 163800 | 163400 | 163800 | 163400 | 1116 |
| 532 | 20230717 | 103700 | 11299037900 | 163500 | 163100 | 163500 | 163100 | 904 |
| 533 | 20230717 | 103600 | 11151388000 | 163200 | 162900 | 163300 | 162800 | 2068 |
| 534 | 20230717 | 103500 | 10814255400 | 162800 | 162700 | 163000 | 162600 | 850 |
| 535 | 20230717 | 103400 | 10675865900 | 162600 | 162400 | 162700 | 162300 | 1185 |
| 536 | 20230717 | 103300 | 10483344300 | 162400 | 161800 | 162400 | 161800 | 3209 |
| 537 | 20230717 | 103200 | 9963423800 | 161800 | 161700 | 161900 | 161700 | 1089 |
| 538 | 20230717 | 103100 | 9787248100 | 161700 | 161400 | 161700 | 161300 | 2115 |
| 539 | 20230717 | 103000 | 9445703800 | 161300 | 161400 | 161400 | 161300 | 236 |
| 540 | 20230717 | 102900 | 9407615400 | 161300 | 161300 | 161400 | 161200 | 656 |
| 541 | 20230717 | 102800 | 9301815100 | 161300 | 161200 | 161500 | 161100 | 1728 |
| 542 | 20230717 | 102700 | 9023038500 | 161200 | 161000 | 161200 | 160900 | 1294 |
| 543 | 20230717 | 102600 | 8814681700 | 161000 | 160700 | 161000 | 160700 | 449 |
| 544 | 20230717 | 102500 | 8742448600 | 160700 | 160900 | 160900 | 160700 | 137 |
| 545 | 20230717 | 102400 | 8720422300 | 160800 | 160800 | 160900 | 160800 | 365 |
| 546 | 20230717 | 102300 | 8661724300 | 160800 | 160800 | 160900 | 160600 | 259 |
| 547 | 20230717 | 102200 | 8620067400 | 160800 | 160800 | 160800 | 160700 | 237 |
| 548 | 20230717 | 102100 | 8581963100 | 160800 | 160800 | 161000 | 160600 | 640 |
| 549 | 20230717 | 102000 | 8479016600 | 160800 | 161000 | 161000 | 160600 | 520 |
| 550 | 20230717 | 101900 | 8395401800 | 161000 | 160800 | 161000 | 160600 | 644 |
| 551 | 20230717 | 101800 | 8291812200 | 160800 | 161000 | 161000 | 160700 | 241 |
| 552 | 20230717 | 101700 | 8253056700 | 161000 | 160600 | 161000 | 160500 | 230 |
| 553 | 20230717 | 101600 | 8216058200 | 160900 | 160500 | 160900 | 160400 | 648 |
| 554 | 20230717 | 101500 | 8112014500 | 160400 | 160500 | 160600 | 160400 | 366 |
| 555 | 20230717 | 101400 | 8053274400 | 160400 | 160300 | 160500 | 160300 | 283 |
| 556 | 20230717 | 101300 | 8007868300 | 160300 | 160100 | 160300 | 160000 | 258 |
| 557 | 20230717 | 101200 | 7966529800 | 160100 | 160100 | 160200 | 160000 | 118 |
| 558 | 20230717 | 101100 | 7947636900 | 160100 | 159700 | 160100 | 159700 | 411 |
| 559 | 20230717 | 101000 | 7881895500 | 159800 | 159600 | 159800 | 159400 | 207 |
| 560 | 20230717 | 100900 | 7848857000 | 159600 | 159300 | 159600 | 159300 | 592 |
| 561 | 20230717 | 100800 | 7754488800 | 159300 | 159300 | 159600 | 159300 | 81 |
| 562 | 20230717 | 100700 | 7741572000 | 159500 | 159000 | 159700 | 159000 | 1019 |
| 563 | 20230717 | 100600 | 7579156600 | 159000 | 159400 | 159500 | 159000 | 1540 |
| 564 | 20230717 | 100500 | 7334020100 | 159400 | 159700 | 159700 | 159400 | 260 |
| 565 | 20230717 | 100400 | 7292555700 | 159600 | 160000 | 160000 | 159600 | 277 |
| 566 | 20230717 | 100300 | 7248293000 | 160000 | 160300 | 160500 | 160000 | 729 |
| 567 | 20230717 | 100200 | 7131616800 | 160500 | 160200 | 160500 | 160100 | 460 |
| 568 | 20230717 | 100100 | 7057946300 | 160200 | 160900 | 161200 | 160200 | 602 |
| 569 | 20230717 | 100000 | 6961251900 | 160600 | 161200 | 161200 | 160500 | 578 |
| 570 | 20230717 | 095900 | 6868310600 | 161200 | 161300 | 161400 | 161000 | 673 |
| 571 | 20230717 | 095800 | 6759811200 | 161300 | 161200 | 161400 | 161000 | 1326 |
| 572 | 20230717 | 095700 | 6545989000 | 161200 | 160900 | 161300 | 160700 | 4514 |
| 573 | 20230717 | 095600 | 5819286900 | 161000 | 160900 | 161100 | 160700 | 951 |
| 574 | 20230717 | 095500 | 5666260000 | 160900 | 160900 | 161000 | 160800 | 1114 |
| 575 | 20230717 | 095400 | 5486989300 | 160800 | 160200 | 160900 | 160200 | 1813 |
| 576 | 20230717 | 095300 | 5195877900 | 160200 | 159500 | 160200 | 159200 | 1436 |
| 577 | 20230717 | 095200 | 4966430300 | 159500 | 159500 | 159700 | 159300 | 257 |
| 578 | 20230717 | 095100 | 4925433300 | 159500 | 159500 | 159600 | 159400 | 156 |
| 579 | 20230717 | 095000 | 4900562600 | 159400 | 159700 | 160100 | 159400 | 445 |
| 580 | 20230717 | 094900 | 4829422700 | 159900 | 159600 | 160000 | 159500 | 371 |
| 581 | 20230717 | 094800 | 4770096800 | 159400 | 160000 | 160000 | 159400 | 332 |
| 582 | 20230717 | 094700 | 4717088600 | 160000 | 160100 | 160200 | 160000 | 114 |
| 583 | 20230717 | 094600 | 4698842900 | 160100 | 160500 | 160500 | 160100 | 275 |
| 584 | 20230717 | 094500 | 4654763300 | 160500 | 160300 | 160500 | 160200 | 252 |
| 585 | 20230717 | 094400 | 4614355100 | 160200 | 160100 | 160300 | 159900 | 115 |
| 586 | 20230717 | 094300 | 4595939200 | 160000 | 160000 | 160400 | 160000 | 554 |
| 587 | 20230717 | 094200 | 4507215700 | 160000 | 160200 | 160200 | 160000 | 484 |
| 588 | 20230717 | 094100 | 4429767500 | 160100 | 159800 | 160300 | 159800 | 653 |
| 589 | 20230717 | 094000 | 4325181900 | 159300 | 159200 | 159800 | 159200 | 301 |
| 590 | 20230717 | 093900 | 4277210400 | 159200 | 159800 | 159800 | 159100 | 760 |
| 591 | 20230717 | 093800 | 4156197700 | 159900 | 160500 | 160500 | 159800 | 587 |
| 592 | 20230717 | 093700 | 4062241500 | 160300 | 160500 | 160500 | 160300 | 171 |
| 593 | 20230717 | 093600 | 4034809100 | 160500 | 160500 | 160600 | 160400 | 278 |
| 594 | 20230717 | 093500 | 3990195300 | 160400 | 160400 | 160500 | 160200 | 576 |
| 595 | 20230717 | 093400 | 3897812300 | 160400 | 160100 | 160500 | 160000 | 279 |
| 596 | 20230717 | 093300 | 3853042900 | 160000 | 160500 | 160600 | 160000 | 490 |
| 597 | 20230717 | 093200 | 3774442900 | 160500 | 160200 | 161000 | 160200 | 680 |
| 598 | 20230717 | 093100 | 3665167800 | 160200 | 159600 | 160200 | 159200 | 1242 |
| 599 | 20230717 | 093000 | 3466533800 | 159700 | 159400 | 159700 | 159000 | 558 |
| 600 | 20230717 | 092900 | 3377551800 | 159100 | 159800 | 159800 | 158800 | 797 |
| 601 | 20230717 | 092800 | 3250757200 | 159800 | 159500 | 159800 | 159500 | 651 |
| 602 | 20230717 | 092700 | 3146801900 | 159600 | 159800 | 159800 | 158800 | 838 |
| 603 | 20230717 | 092600 | 3013118700 | 159700 | 159400 | 159700 | 159400 | 195 |
| 604 | 20230717 | 092500 | 2981994500 | 158700 | 159600 | 159700 | 158700 | 309 |
| 605 | 20230717 | 092400 | 2932748700 | 159600 | 159400 | 159700 | 159100 | 171 |
| 606 | 20230717 | 092300 | 2905480700 | 158500 | 158400 | 159400 | 158300 | 589 |
| 607 | 20230717 | 092200 | 2812068600 | 158400 | 159900 | 159900 | 158400 | 1581 |
| 608 | 20230717 | 092100 | 2560716600 | 159900 | 160200 | 161200 | 159900 | 1035 |
| 609 | 20230717 | 092000 | 2394365900 | 160500 | 159600 | 160500 | 159600 | 1361 |
| 610 | 20230717 | 091900 | 2176691300 | 159700 | 159600 | 159800 | 159400 | 779 |
| 611 | 20230717 | 091800 | 2052310800 | 159600 | 159100 | 159600 | 159100 | 679 |
| 612 | 20230717 | 091700 | 1944138200 | 159200 | 159100 | 159300 | 159100 | 167 |
| 613 | 20230717 | 091600 | 1917554600 | 158900 | 159100 | 159100 | 158600 | 400 |
| 614 | 20230717 | 091500 | 1853986500 | 159000 | 158500 | 159000 | 158500 | 1024 |
| 615 | 20230717 | 091400 | 1691301300 | 158600 | 158400 | 158600 | 158300 | 276 |
| 616 | 20230717 | 091300 | 1647559500 | 158400 | 158300 | 158500 | 158300 | 151 |
| 617 | 20230717 | 091200 | 1623647300 | 158300 | 158300 | 158400 | 158000 | 401 |
| 618 | 20230717 | 091100 | 1560216200 | 158400 | 157600 | 158400 | 157000 | 476 |
| 619 | 20230717 | 091000 | 1485149300 | 157600 | 158300 | 158300 | 157200 | 1049 |
| 620 | 20230717 | 090900 | 1319548300 | 158100 | 158000 | 158300 | 157800 | 322 |
| 621 | 20230717 | 090800 | 1268654400 | 158000 | 157000 | 158000 | 156800 | 437 |
| 622 | 20230717 | 090700 | 1199855200 | 157000 | 157300 | 157700 | 156800 | 649 |
| 623 | 20230717 | 090600 | 1097887700 | 157100 | 158200 | 158200 | 156400 | 1103 |
| 624 | 20230717 | 090500 | 924267500 | 158200 | 157700 | 158200 | 157100 | 850 |
| 625 | 20230717 | 090400 | 790143500 | 157200 | 156700 | 157200 | 156500 | 442 |
| 626 | 20230717 | 090300 | 720816500 | 156700 | 155500 | 156700 | 155000 | 800 |
| 627 | 20230717 | 090200 | 596495500 | 155500 | 155400 | 156200 | 155100 | 894 |
| 628 | 20230717 | 090100 | 457443200 | 155200 | 155600 | 156100 | 155100 | 963 |
| 629 | 20230717 | 090000 | 307817300 | 155600 | 156800 | 156800 | 155100 | 1892 |