34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 185300 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 8206 |
| 3 | 20230719 | 185200 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 4 | 20230719 | 185100 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 5 | 20230719 | 185000 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 6 | 20230719 | 184900 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 7 | 20230719 | 184800 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 8 | 20230719 | 184700 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 9 | 20230719 | 184600 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 10 | 20230719 | 184500 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 11 | 20230719 | 184400 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 12 | 20230719 | 184300 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 13 | 20230719 | 184200 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 14 | 20230719 | 184100 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 15 | 20230719 | 184000 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 16 | 20230719 | 183900 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 17 | 20230719 | 183800 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 18 | 20230719 | 183700 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 19 | 20230719 | 183600 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 20 | 20230719 | 183500 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 21 | 20230719 | 183400 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 22 | 20230719 | 183300 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 23 | 20230719 | 183200 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 24 | 20230719 | 183100 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 25 | 20230719 | 183000 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 26 | 20230719 | 182900 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 27 | 20230719 | 182800 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 28 | 20230719 | 182700 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 29 | 20230719 | 182600 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 30 | 20230719 | 182500 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 31 | 20230719 | 182400 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 32 | 20230719 | 182300 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 8206 |
| 33 | 20230719 | 182200 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 34 | 20230719 | 182100 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 35 | 20230719 | 182000 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 36 | 20230719 | 181900 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 37 | 20230719 | 181800 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 38 | 20230719 | 181700 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 39 | 20230719 | 181600 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 40 | 20230719 | 181500 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 41 | 20230719 | 181400 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 42 | 20230719 | 181300 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 43 | 20230719 | 181200 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 44 | 20230719 | 181100 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 45 | 20230719 | 181000 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 46 | 20230719 | 180900 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 47 | 20230719 | 180800 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 48 | 20230719 | 180700 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 49 | 20230719 | 180600 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 50 | 20230719 | 180500 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 51 | 20230719 | 180400 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 52 | 20230719 | 180300 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 53 | 20230719 | 180200 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 54 | 20230719 | 180100 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 55 | 20230719 | 180000 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 56 | 20230719 | 175900 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 57 | 20230719 | 175800 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 58 | 20230719 | 175700 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 59 | 20230719 | 175600 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 60 | 20230719 | 175500 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 61 | 20230719 | 175400 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 62 | 20230719 | 175300 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 8206 |
| 63 | 20230719 | 175200 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 64 | 20230719 | 175100 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 65 | 20230719 | 175000 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 66 | 20230719 | 174900 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 67 | 20230719 | 174800 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 68 | 20230719 | 174700 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 69 | 20230719 | 174600 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 70 | 20230719 | 174500 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 71 | 20230719 | 174400 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 72 | 20230719 | 174300 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 73 | 20230719 | 174200 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 74 | 20230719 | 174100 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 75 | 20230719 | 174000 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 76 | 20230719 | 173900 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 77 | 20230719 | 173800 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 78 | 20230719 | 173700 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 79 | 20230719 | 173600 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 80 | 20230719 | 173500 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 81 | 20230719 | 173400 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 82 | 20230719 | 173300 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 83 | 20230719 | 173200 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 84 | 20230719 | 173100 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 85 | 20230719 | 173000 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 86 | 20230719 | 172900 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 87 | 20230719 | 172800 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 88 | 20230719 | 172700 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 89 | 20230719 | 172600 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 90 | 20230719 | 172500 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 91 | 20230719 | 172400 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 92 | 20230719 | 172300 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 8206 |
| 93 | 20230719 | 172200 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 94 | 20230719 | 172100 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 95 | 20230719 | 172000 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 96 | 20230719 | 171900 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 97 | 20230719 | 171800 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 98 | 20230719 | 171700 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 99 | 20230719 | 171600 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 100 | 20230719 | 171500 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 101 | 20230719 | 171400 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 102 | 20230719 | 171300 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 103 | 20230719 | 171200 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 104 | 20230719 | 171100 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 105 | 20230719 | 171000 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 106 | 20230719 | 170900 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 107 | 20230719 | 170800 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 108 | 20230719 | 170700 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 109 | 20230719 | 170600 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 110 | 20230719 | 170500 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 111 | 20230719 | 170400 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 112 | 20230719 | 170300 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 113 | 20230719 | 170200 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 114 | 20230719 | 170100 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 115 | 20230719 | 170000 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 116 | 20230719 | 165900 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 117 | 20230719 | 165800 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 118 | 20230719 | 165700 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 119 | 20230719 | 165600 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 120 | 20230719 | 165500 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 121 | 20230719 | 165400 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 122 | 20230719 | 165300 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 8206 |
| 123 | 20230719 | 165200 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 124 | 20230719 | 165100 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 125 | 20230719 | 165000 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 126 | 20230719 | 164900 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 127 | 20230719 | 164800 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 128 | 20230719 | 164700 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 129 | 20230719 | 164600 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 130 | 20230719 | 164500 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 131 | 20230719 | 164400 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 132 | 20230719 | 164300 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 133 | 20230719 | 164200 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 134 | 20230719 | 164100 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 135 | 20230719 | 164000 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 136 | 20230719 | 163900 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 137 | 20230719 | 163800 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 138 | 20230719 | 163700 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 139 | 20230719 | 163600 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 140 | 20230719 | 163500 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 141 | 20230719 | 163400 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 142 | 20230719 | 163300 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 143 | 20230719 | 163200 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 144 | 20230719 | 163100 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 145 | 20230719 | 163000 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 146 | 20230719 | 162900 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 147 | 20230719 | 162800 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 148 | 20230719 | 162700 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 149 | 20230719 | 162600 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 150 | 20230719 | 162500 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 151 | 20230719 | 162400 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 152 | 20230719 | 162300 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 8206 |
| 153 | 20230719 | 162200 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 154 | 20230719 | 162100 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 155 | 20230719 | 162000 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 156 | 20230719 | 161900 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 157 | 20230719 | 161800 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 158 | 20230719 | 161700 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 159 | 20230719 | 161600 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 160 | 20230719 | 161500 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 161 | 20230719 | 161400 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 162 | 20230719 | 161300 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 163 | 20230719 | 161200 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 164 | 20230719 | 161100 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 165 | 20230719 | 161000 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 166 | 20230719 | 160900 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 167 | 20230719 | 160800 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 168 | 20230719 | 160700 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 169 | 20230719 | 160600 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 170 | 20230719 | 160500 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 171 | 20230719 | 160400 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 172 | 20230719 | 160300 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 173 | 20230719 | 160200 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 174 | 20230719 | 160100 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 175 | 20230719 | 160000 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 176 | 20230719 | 155900 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 177 | 20230719 | 155800 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 178 | 20230719 | 155700 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 179 | 20230719 | 155600 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 180 | 20230719 | 155500 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 181 | 20230719 | 155400 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 182 | 20230719 | 155300 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 8206 |
| 183 | 20230719 | 155200 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 184 | 20230719 | 155100 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 185 | 20230719 | 155000 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 186 | 20230719 | 154900 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 187 | 20230719 | 154800 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 188 | 20230719 | 154700 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 189 | 20230719 | 154600 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 190 | 20230719 | 154500 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 191 | 20230719 | 154400 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 192 | 20230719 | 154300 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 193 | 20230719 | 154200 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 194 | 20230719 | 154100 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 195 | 20230719 | 154000 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 196 | 20230719 | 153900 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 197 | 20230719 | 153800 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 198 | 20230719 | 153700 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 199 | 20230719 | 153600 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 200 | 20230719 | 153500 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 201 | 20230719 | 153400 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 202 | 20230719 | 153300 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 203 | 20230719 | 153200 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 204 | 20230719 | 153100 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 0 |
| 205 | 20230719 | 153000 | 29089546800 | 146200 | 146200 | 146200 | 146200 | 8206 |
| 206 | 20230719 | 152900 | 27889829600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 207 | 20230719 | 152800 | 27889829600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 208 | 20230719 | 152700 | 27889829600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 209 | 20230719 | 152600 | 27889829600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 210 | 20230719 | 152500 | 27889829600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 211 | 20230719 | 152400 | 27889829600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 212 | 20230719 | 152300 | 27889829600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 213 | 20230719 | 152200 | 27889829600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 214 | 20230719 | 152100 | 27889829600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 215 | 20230719 | 152000 | 27889829600 | 146000 | 146000 | 146000 | 146000 | 0 |
| 216 | 20230719 | 151900 | 27889829600 | 146000 | 145700 | 146000 | 145600 | 703 |
| 217 | 20230719 | 151800 | 27787298900 | 145700 | 145400 | 145700 | 145300 | 934 |
| 218 | 20230719 | 151700 | 27651434100 | 145300 | 145200 | 145400 | 145000 | 1708 |
| 219 | 20230719 | 151600 | 27403437300 | 145300 | 145000 | 145300 | 145000 | 1954 |
| 220 | 20230719 | 151500 | 27119898900 | 145000 | 145100 | 145200 | 145000 | 2323 |
| 221 | 20230719 | 151400 | 26782938700 | 145100 | 145200 | 145300 | 145100 | 1425 |
| 222 | 20230719 | 151300 | 26576145500 | 145200 | 145200 | 145300 | 145000 | 2027 |
| 223 | 20230719 | 151200 | 26282087500 | 145200 | 145200 | 145300 | 145000 | 1850 |
| 224 | 20230719 | 151100 | 26013583800 | 145200 | 145300 | 145400 | 145000 | 1185 |
| 225 | 20230719 | 151000 | 25841518900 | 145300 | 145100 | 145400 | 145000 | 2294 |
| 226 | 20230719 | 150900 | 25508587400 | 145100 | 145200 | 145300 | 145100 | 1680 |
| 227 | 20230719 | 150800 | 25264693200 | 145300 | 145300 | 145400 | 145100 | 1738 |
| 228 | 20230719 | 150700 | 25012293900 | 145300 | 145500 | 145500 | 145300 | 1521 |
| 229 | 20230719 | 150600 | 24791188100 | 145500 | 145500 | 145600 | 145300 | 1559 |
| 230 | 20230719 | 150500 | 24564431100 | 145500 | 145600 | 145700 | 145500 | 1686 |
| 231 | 20230719 | 150400 | 24319047100 | 145600 | 145600 | 145800 | 145600 | 1789 |
| 232 | 20230719 | 150300 | 24058430000 | 145700 | 145800 | 145800 | 145600 | 1836 |
| 233 | 20230719 | 150200 | 23791052600 | 145700 | 145800 | 145900 | 145700 | 1566 |
| 234 | 20230719 | 150100 | 23562769200 | 145800 | 145800 | 146000 | 145800 | 1557 |
| 235 | 20230719 | 150000 | 23335712600 | 145900 | 145900 | 146000 | 145800 | 1497 |
| 236 | 20230719 | 145900 | 23117320100 | 145900 | 146100 | 146100 | 145900 | 1829 |
| 237 | 20230719 | 145800 | 22850362500 | 146100 | 146000 | 146200 | 146000 | 1142 |
| 238 | 20230719 | 145700 | 22683591700 | 146100 | 146000 | 146100 | 146000 | 1506 |
| 239 | 20230719 | 145600 | 22463683200 | 146000 | 146100 | 146200 | 146000 | 1494 |
| 240 | 20230719 | 145500 | 22245457900 | 146200 | 146200 | 146200 | 146100 | 770 |
| 241 | 20230719 | 145400 | 22132935300 | 146100 | 146100 | 146300 | 146100 | 857 |
| 242 | 20230719 | 145300 | 22007706000 | 146300 | 146200 | 146300 | 146100 | 765 |
| 243 | 20230719 | 145200 | 21895901900 | 146100 | 146200 | 146300 | 146100 | 762 |
| 244 | 20230719 | 145100 | 21784514200 | 146200 | 146200 | 146400 | 146100 | 744 |
| 245 | 20230719 | 145000 | 21675704400 | 146100 | 146300 | 146300 | 146100 | 689 |
| 246 | 20230719 | 144900 | 21574974900 | 146200 | 146200 | 146400 | 146100 | 724 |
| 247 | 20230719 | 144800 | 21469102800 | 146100 | 146100 | 146300 | 146100 | 602 |
| 248 | 20230719 | 144700 | 21381140000 | 146100 | 146300 | 146400 | 146100 | 502 |
| 249 | 20230719 | 144600 | 21307734100 | 146300 | 146200 | 146400 | 146100 | 530 |
| 250 | 20230719 | 144500 | 21230215500 | 146300 | 146200 | 146400 | 146100 | 779 |
| 251 | 20230719 | 144400 | 21116296700 | 146200 | 146300 | 146400 | 146200 | 414 |
| 252 | 20230719 | 144300 | 21055731200 | 146300 | 146300 | 146400 | 146200 | 431 |
| 253 | 20230719 | 144200 | 20992664600 | 146300 | 146400 | 146400 | 146200 | 367 |
| 254 | 20230719 | 144100 | 20938963300 | 146300 | 146200 | 146400 | 146100 | 576 |
| 255 | 20230719 | 144000 | 20854703600 | 146300 | 146100 | 146300 | 146000 | 889 |
| 256 | 20230719 | 143900 | 20724774500 | 146100 | 146100 | 146200 | 146000 | 502 |
| 257 | 20230719 | 143800 | 20651445700 | 146100 | 146100 | 146200 | 146000 | 317 |
| 258 | 20230719 | 143700 | 20605128900 | 146200 | 146100 | 146200 | 146000 | 542 |
| 259 | 20230719 | 143600 | 20525938700 | 146100 | 146100 | 146200 | 146000 | 479 |
| 260 | 20230719 | 143500 | 20455958500 | 146000 | 146100 | 146100 | 146000 | 439 |
| 261 | 20230719 | 143400 | 20391848800 | 146000 | 146100 | 146200 | 146000 | 513 |
| 262 | 20230719 | 143300 | 20316931200 | 146100 | 146000 | 146200 | 146000 | 307 |
| 263 | 20230719 | 143200 | 20272094100 | 146100 | 146100 | 146200 | 146000 | 655 |
| 264 | 20230719 | 143100 | 20176425000 | 146100 | 146000 | 146200 | 146000 | 523 |
| 265 | 20230719 | 143000 | 20100047600 | 146100 | 146100 | 146200 | 146000 | 454 |
| 266 | 20230719 | 142900 | 20033730100 | 146100 | 146100 | 146200 | 146000 | 201 |
| 267 | 20230719 | 142800 | 20004362600 | 146100 | 146100 | 146200 | 146000 | 454 |
| 268 | 20230719 | 142700 | 19938032700 | 146200 | 146200 | 146200 | 146100 | 191 |
| 269 | 20230719 | 142600 | 19910119000 | 146200 | 146200 | 146300 | 146100 | 187 |
| 270 | 20230719 | 142500 | 19882778300 | 146200 | 146200 | 146300 | 146100 | 758 |
| 271 | 20230719 | 142400 | 19772004400 | 146200 | 146300 | 146400 | 146100 | 644 |
| 272 | 20230719 | 142300 | 19677849100 | 146200 | 146100 | 146500 | 146100 | 3737 |
| 273 | 20230719 | 142200 | 19131177000 | 146100 | 146100 | 146200 | 146000 | 339 |
| 274 | 20230719 | 142100 | 19081642900 | 146100 | 146100 | 146200 | 146000 | 583 |
| 275 | 20230719 | 142000 | 18996497100 | 146100 | 146100 | 146200 | 146000 | 510 |
| 276 | 20230719 | 141900 | 18921999100 | 146100 | 146200 | 146300 | 146100 | 898 |
| 277 | 20230719 | 141800 | 18790782300 | 146200 | 146300 | 146300 | 146200 | 398 |
| 278 | 20230719 | 141700 | 18732589100 | 146200 | 146300 | 146400 | 146200 | 204 |
| 279 | 20230719 | 141600 | 18702747000 | 146300 | 146300 | 146400 | 146300 | 317 |
| 280 | 20230719 | 141500 | 18656368400 | 146400 | 146200 | 146400 | 146100 | 891 |
| 281 | 20230719 | 141400 | 18526030900 | 146200 | 146200 | 146300 | 146200 | 502 |
| 282 | 20230719 | 141300 | 18452635600 | 146200 | 146200 | 146300 | 146100 | 326 |
| 283 | 20230719 | 141200 | 18404972900 | 146200 | 146200 | 146300 | 146000 | 2906 |
| 284 | 20230719 | 141100 | 17980349800 | 146200 | 146300 | 146300 | 146200 | 412 |
| 285 | 20230719 | 141000 | 17920095800 | 146300 | 146400 | 146400 | 146200 | 311 |
| 286 | 20230719 | 140900 | 17874612600 | 146300 | 146400 | 146400 | 146300 | 446 |
| 287 | 20230719 | 140800 | 17809359300 | 146300 | 146400 | 146600 | 146300 | 375 |
| 288 | 20230719 | 140700 | 17754454100 | 146500 | 146200 | 146500 | 146200 | 909 |
| 289 | 20230719 | 140600 | 17621419800 | 146300 | 146300 | 146400 | 146200 | 415 |
| 290 | 20230719 | 140500 | 17560712300 | 146300 | 146300 | 146400 | 146300 | 410 |
| 291 | 20230719 | 140400 | 17500726900 | 146300 | 146400 | 146400 | 146300 | 131 |
| 292 | 20230719 | 140300 | 17481560000 | 146300 | 146500 | 146600 | 146300 | 407 |
| 293 | 20230719 | 140200 | 17421958400 | 146500 | 146500 | 146600 | 146300 | 450 |
| 294 | 20230719 | 140100 | 17356050100 | 146500 | 146300 | 146600 | 146300 | 875 |
| 295 | 20230719 | 140000 | 17227979100 | 146300 | 146300 | 146400 | 146300 | 358 |
| 296 | 20230719 | 135900 | 17175600800 | 146300 | 146300 | 146500 | 146300 | 283 |
| 297 | 20230719 | 135800 | 17134189100 | 146300 | 146400 | 146400 | 146300 | 286 |
| 298 | 20230719 | 135700 | 17092343800 | 146400 | 146300 | 146500 | 146300 | 326 |
| 299 | 20230719 | 135600 | 17044641300 | 146400 | 146400 | 146600 | 146300 | 431 |
| 300 | 20230719 | 135500 | 16981541200 | 146400 | 146200 | 146600 | 146200 | 368 |
| 301 | 20230719 | 135400 | 16927678000 | 146200 | 146400 | 146400 | 146200 | 413 |
| 302 | 20230719 | 135300 | 16867255100 | 146300 | 146300 | 146400 | 146300 | 331 |
| 303 | 20230719 | 135200 | 16818823300 | 146300 | 146400 | 146500 | 146300 | 333 |
| 304 | 20230719 | 135100 | 16770089300 | 146400 | 146300 | 146500 | 146300 | 378 |
| 305 | 20230719 | 135000 | 16714744400 | 146300 | 146300 | 146500 | 146200 | 836 |
| 306 | 20230719 | 134900 | 16592406800 | 146400 | 146300 | 146400 | 146300 | 504 |
| 307 | 20230719 | 134800 | 16518662200 | 146300 | 146400 | 146500 | 146300 | 882 |
| 308 | 20230719 | 134700 | 16389564900 | 146400 | 146500 | 146600 | 146400 | 2337 |
| 309 | 20230719 | 134600 | 16047200200 | 146500 | 146600 | 146600 | 146500 | 324 |
| 310 | 20230719 | 134500 | 15999726800 | 146600 | 146600 | 146700 | 146500 | 746 |
| 311 | 20230719 | 134400 | 15890375800 | 146600 | 146600 | 146700 | 146500 | 360 |
| 312 | 20230719 | 134300 | 15837604400 | 146600 | 146600 | 146700 | 146500 | 577 |
| 313 | 20230719 | 134200 | 15753013800 | 146500 | 146500 | 146600 | 146500 | 265 |
| 314 | 20230719 | 134100 | 15714177100 | 146500 | 146600 | 146600 | 146500 | 375 |
| 315 | 20230719 | 134000 | 15659230200 | 146600 | 146500 | 146600 | 146500 | 370 |
| 316 | 20230719 | 133900 | 15605015400 | 146500 | 146500 | 146600 | 146500 | 201 |
| 317 | 20230719 | 133800 | 15575560200 | 146500 | 146600 | 146600 | 146500 | 1579 |
| 318 | 20230719 | 133700 | 15344225400 | 146600 | 146600 | 146700 | 146600 | 211 |
| 319 | 20230719 | 133600 | 15313291300 | 146600 | 146500 | 146700 | 146500 | 557 |
| 320 | 20230719 | 133500 | 15231633100 | 146600 | 146600 | 146700 | 146500 | 776 |
| 321 | 20230719 | 133400 | 15117879400 | 146600 | 146600 | 146700 | 146600 | 177 |
| 322 | 20230719 | 133300 | 15091931100 | 146600 | 146600 | 146700 | 146600 | 308 |
| 323 | 20230719 | 133200 | 15046771200 | 146600 | 146600 | 146700 | 146600 | 174 |
| 324 | 20230719 | 133100 | 15021257000 | 146600 | 146600 | 146700 | 146600 | 279 |
| 325 | 20230719 | 133000 | 14980353100 | 146600 | 146600 | 146700 | 146600 | 427 |
| 326 | 20230719 | 132900 | 14917736900 | 146600 | 146600 | 146700 | 146600 | 231 |
| 327 | 20230719 | 132800 | 14883869900 | 146700 | 146700 | 146800 | 146600 | 781 |
| 328 | 20230719 | 132700 | 14769298000 | 146700 | 146700 | 146800 | 146700 | 247 |
| 329 | 20230719 | 132600 | 14733061300 | 146700 | 146800 | 146900 | 146700 | 558 |
| 330 | 20230719 | 132500 | 14651156200 | 146900 | 146800 | 146900 | 146800 | 268 |
| 331 | 20230719 | 132400 | 14611806000 | 146800 | 146800 | 146900 | 146800 | 159 |
| 332 | 20230719 | 132300 | 14588463100 | 146800 | 146800 | 146900 | 146800 | 305 |
| 333 | 20230719 | 132200 | 14543686100 | 146800 | 146800 | 146900 | 146800 | 542 |
| 334 | 20230719 | 132100 | 14464119400 | 146900 | 146900 | 146900 | 146800 | 252 |
| 335 | 20230719 | 132000 | 14427117300 | 146800 | 146800 | 146900 | 146800 | 293 |
| 336 | 20230719 | 131900 | 14384079600 | 146900 | 146900 | 146900 | 146800 | 191 |
| 337 | 20230719 | 131800 | 14356025600 | 146900 | 146900 | 147000 | 146900 | 131 |
| 338 | 20230719 | 131700 | 14336780900 | 146900 | 147000 | 147000 | 146900 | 143 |
| 339 | 20230719 | 131600 | 14315772500 | 147000 | 147000 | 147100 | 146900 | 474 |
| 340 | 20230719 | 131500 | 14246104400 | 147100 | 147100 | 147100 | 147000 | 62 |
| 341 | 20230719 | 131400 | 14236989400 | 147000 | 147000 | 147100 | 147000 | 120 |
| 342 | 20230719 | 131300 | 14219348800 | 147000 | 147100 | 147200 | 147000 | 123 |
| 343 | 20230719 | 131200 | 14201260000 | 147100 | 147000 | 147100 | 147000 | 349 |
| 344 | 20230719 | 131100 | 14149930600 | 147000 | 147000 | 147100 | 147000 | 52 |
| 345 | 20230719 | 131000 | 14142285800 | 147000 | 147100 | 147100 | 147000 | 144 |
| 346 | 20230719 | 130900 | 14121114900 | 147000 | 147000 | 147100 | 147000 | 98 |
| 347 | 20230719 | 130800 | 14106708500 | 147100 | 146900 | 147100 | 146900 | 457 |
| 348 | 20230719 | 130700 | 14039539400 | 146900 | 146900 | 147000 | 146900 | 83 |
| 349 | 20230719 | 130600 | 14027346600 | 147000 | 146900 | 147000 | 146900 | 190 |
| 350 | 20230719 | 130500 | 13999426000 | 146900 | 146900 | 147000 | 146900 | 142 |
| 351 | 20230719 | 130400 | 13978565600 | 147000 | 146900 | 147000 | 146900 | 72 |
| 352 | 20230719 | 130300 | 13967987900 | 146900 | 146900 | 147000 | 146900 | 149 |
| 353 | 20230719 | 130200 | 13946099000 | 146900 | 147000 | 147100 | 146900 | 260 |
| 354 | 20230719 | 130100 | 13907880400 | 147000 | 147000 | 147100 | 147000 | 77 |
| 355 | 20230719 | 130000 | 13896560200 | 147100 | 147000 | 147100 | 147000 | 179 |
| 356 | 20230719 | 125900 | 13870240700 | 147000 | 147100 | 147100 | 147000 | 334 |
| 357 | 20230719 | 125800 | 13821141800 | 147100 | 147100 | 147200 | 147000 | 204 |
| 358 | 20230719 | 125700 | 13791137700 | 147100 | 147100 | 147200 | 147100 | 153 |
| 359 | 20230719 | 125600 | 13768630100 | 147100 | 147100 | 147100 | 147100 | 145 |
| 360 | 20230719 | 125500 | 13747300600 | 147100 | 147100 | 147200 | 147000 | 203 |
| 361 | 20230719 | 125400 | 13717436800 | 147200 | 147200 | 147300 | 147200 | 172 |
| 362 | 20230719 | 125300 | 13692117800 | 147200 | 147100 | 147300 | 147100 | 160 |
| 363 | 20230719 | 125200 | 13668575600 | 147100 | 147200 | 147400 | 147100 | 397 |
| 364 | 20230719 | 125100 | 13610131300 | 147200 | 147200 | 147200 | 147100 | 228 |
| 365 | 20230719 | 125000 | 13576577900 | 147200 | 147200 | 147300 | 147100 | 65 |
| 366 | 20230719 | 124900 | 13567009100 | 147200 | 147000 | 147200 | 147000 | 269 |
| 367 | 20230719 | 124800 | 13527425100 | 147000 | 147000 | 147000 | 146900 | 236 |
| 368 | 20230719 | 124700 | 13492740200 | 147000 | 147000 | 147000 | 146900 | 176 |
| 369 | 20230719 | 124600 | 13466882600 | 146900 | 146900 | 147000 | 146900 | 255 |
| 370 | 20230719 | 124500 | 13429419800 | 146900 | 146900 | 147000 | 146900 | 144 |
| 371 | 20230719 | 124400 | 13408266100 | 146900 | 146900 | 147000 | 146900 | 89 |
| 372 | 20230719 | 124300 | 13395188300 | 146900 | 147000 | 147100 | 146900 | 191 |
| 373 | 20230719 | 124200 | 13367111000 | 147000 | 147000 | 147100 | 147000 | 156 |
| 374 | 20230719 | 124100 | 13344176500 | 147000 | 147100 | 147100 | 147000 | 40 |
| 375 | 20230719 | 124000 | 13338295700 | 147100 | 147200 | 147200 | 147000 | 197 |
| 376 | 20230719 | 123900 | 13309317300 | 147100 | 147100 | 147200 | 147100 | 154 |
| 377 | 20230719 | 123800 | 13286663300 | 147200 | 147200 | 147300 | 147000 | 232 |
| 378 | 20230719 | 123700 | 13252516600 | 147200 | 147100 | 147300 | 147100 | 208 |
| 379 | 20230719 | 123600 | 13221900000 | 147100 | 147200 | 147200 | 147000 | 304 |
| 380 | 20230719 | 123500 | 13177180600 | 147200 | 147200 | 147200 | 147100 | 98 |
| 381 | 20230719 | 123400 | 13162757100 | 147300 | 147200 | 147300 | 147100 | 126 |
| 382 | 20230719 | 123300 | 13144210100 | 147200 | 147200 | 147300 | 147100 | 121 |
| 383 | 20230719 | 123200 | 13126402600 | 147100 | 147200 | 147300 | 147100 | 79 |
| 384 | 20230719 | 123100 | 13114779600 | 147200 | 147200 | 147300 | 147000 | 301 |
| 385 | 20230719 | 123000 | 13070480300 | 147200 | 147200 | 147300 | 147100 | 51 |
| 386 | 20230719 | 122900 | 13062972700 | 147200 | 147200 | 147300 | 147100 | 231 |
| 387 | 20230719 | 122800 | 13028976100 | 147200 | 147200 | 147300 | 147200 | 140 |
| 388 | 20230719 | 122700 | 13008367400 | 147200 | 147300 | 147300 | 147200 | 143 |
| 389 | 20230719 | 122600 | 12987317000 | 147200 | 147200 | 147200 | 147200 | 181 |
| 390 | 20230719 | 122500 | 12960673800 | 147300 | 147200 | 147300 | 147200 | 45 |
| 391 | 20230719 | 122400 | 12954049100 | 147200 | 147300 | 147300 | 147200 | 53 |
| 392 | 20230719 | 122300 | 12946246700 | 147200 | 147100 | 147300 | 147100 | 696 |
| 393 | 20230719 | 122200 | 12843800400 | 147100 | 147100 | 147200 | 147100 | 48 |
| 394 | 20230719 | 122100 | 12836739000 | 147100 | 147100 | 147200 | 146900 | 191 |
| 395 | 20230719 | 122000 | 12808644700 | 147100 | 146900 | 147200 | 146700 | 381 |
| 396 | 20230719 | 121900 | 12752679400 | 146900 | 146900 | 147000 | 146900 | 51 |
| 397 | 20230719 | 121800 | 12745186400 | 146900 | 146800 | 147100 | 146800 | 766 |
| 398 | 20230719 | 121700 | 12632623800 | 146800 | 146800 | 146900 | 146800 | 107 |
| 399 | 20230719 | 121600 | 12616915500 | 146800 | 146800 | 146900 | 146800 | 92 |
| 400 | 20230719 | 121500 | 12603407200 | 146800 | 146900 | 146900 | 146800 | 250 |
| 401 | 20230719 | 121400 | 12566706800 | 146800 | 146800 | 146900 | 146700 | 88 |
| 402 | 20230719 | 121300 | 12553788200 | 146800 | 146700 | 146800 | 146700 | 241 |
| 403 | 20230719 | 121200 | 12518419500 | 146700 | 146800 | 146800 | 146700 | 365 |
| 404 | 20230719 | 121100 | 12464853300 | 146700 | 146700 | 146800 | 146700 | 201 |
| 405 | 20230719 | 121000 | 12435364900 | 146800 | 146700 | 146800 | 146700 | 42 |
| 406 | 20230719 | 120900 | 12429203400 | 146800 | 146800 | 146900 | 146700 | 162 |
| 407 | 20230719 | 120800 | 12405427100 | 146800 | 146800 | 146900 | 146800 | 89 |
| 408 | 20230719 | 120700 | 12392361100 | 146900 | 146800 | 146900 | 146800 | 32 |
| 409 | 20230719 | 120600 | 12387661600 | 146800 | 146900 | 147000 | 146800 | 293 |
| 410 | 20230719 | 120500 | 12344631100 | 146900 | 146900 | 146900 | 146800 | 158 |
| 411 | 20230719 | 120400 | 12321421900 | 146900 | 146600 | 146900 | 146600 | 148 |
| 412 | 20230719 | 120300 | 12299710100 | 146600 | 146700 | 146800 | 146600 | 275 |
| 413 | 20230719 | 120200 | 12259374700 | 146700 | 146600 | 146800 | 146500 | 877 |
| 414 | 20230719 | 120100 | 12130786900 | 146600 | 146500 | 146600 | 146500 | 316 |
| 415 | 20230719 | 120000 | 12084477000 | 146500 | 146600 | 146600 | 146500 | 469 |
| 416 | 20230719 | 115900 | 12015764600 | 146600 | 146900 | 146900 | 146500 | 980 |
| 417 | 20230719 | 115800 | 11871998800 | 146900 | 146800 | 146900 | 146800 | 641 |
| 418 | 20230719 | 115700 | 11777898700 | 146800 | 147000 | 147100 | 146800 | 4023 |
| 419 | 20230719 | 115600 | 11186537400 | 147000 | 147000 | 147100 | 147000 | 42 |
| 420 | 20230719 | 115500 | 11180362200 | 147100 | 147100 | 147100 | 147000 | 388 |
| 421 | 20230719 | 115400 | 11123305300 | 147000 | 147000 | 147100 | 147000 | 291 |
| 422 | 20230719 | 115300 | 11080503300 | 147100 | 147100 | 147100 | 147000 | 611 |
| 423 | 20230719 | 115200 | 10990627400 | 147100 | 147200 | 147200 | 147100 | 259 |
| 424 | 20230719 | 115100 | 10952527500 | 147100 | 147100 | 147200 | 147100 | 61 |
| 425 | 20230719 | 115000 | 10943554300 | 147100 | 147100 | 147200 | 147100 | 193 |
| 426 | 20230719 | 114900 | 10915159500 | 147200 | 147100 | 147200 | 147000 | 167 |
| 427 | 20230719 | 114800 | 10890592600 | 147100 | 147100 | 147100 | 147000 | 312 |
| 428 | 20230719 | 114700 | 10844704700 | 147100 | 147100 | 147200 | 147100 | 226 |
| 429 | 20230719 | 114600 | 10811456000 | 147100 | 147100 | 147200 | 147000 | 284 |
| 430 | 20230719 | 114500 | 10769680700 | 147100 | 147100 | 147100 | 147000 | 184 |
| 431 | 20230719 | 114400 | 10742617000 | 147100 | 147100 | 147200 | 147100 | 246 |
| 432 | 20230719 | 114300 | 10706429800 | 147100 | 147100 | 147100 | 147000 | 392 |
| 433 | 20230719 | 114200 | 10648775100 | 147100 | 147100 | 147100 | 147000 | 289 |
| 434 | 20230719 | 114100 | 10606279400 | 147100 | 147100 | 147200 | 147100 | 323 |
| 435 | 20230719 | 114000 | 10558765400 | 147100 | 147000 | 147100 | 147000 | 781 |
| 436 | 20230719 | 113900 | 10443890500 | 147000 | 147000 | 147100 | 147000 | 89 |
| 437 | 20230719 | 113800 | 10430803900 | 147000 | 147100 | 147100 | 147000 | 1710 |
| 438 | 20230719 | 113700 | 10179308600 | 147200 | 147100 | 147200 | 147100 | 202 |
| 439 | 20230719 | 113600 | 10149592500 | 147200 | 147200 | 147200 | 147100 | 186 |
| 440 | 20230719 | 113500 | 10122226000 | 147100 | 147200 | 147200 | 147100 | 164 |
| 441 | 20230719 | 113400 | 10098100100 | 147100 | 147200 | 147200 | 147100 | 188 |
| 442 | 20230719 | 113300 | 10070434300 | 147200 | 147300 | 147400 | 147100 | 1126 |
| 443 | 20230719 | 113200 | 9904633600 | 147400 | 147700 | 147700 | 147300 | 3944 |
| 444 | 20230719 | 113100 | 9322752700 | 147700 | 147700 | 147800 | 147600 | 525 |
| 445 | 20230719 | 113000 | 9245208600 | 147700 | 147700 | 147800 | 147700 | 141 |
| 446 | 20230719 | 112900 | 9224382000 | 147700 | 147800 | 147800 | 147700 | 102 |
| 447 | 20230719 | 112800 | 9209316400 | 147700 | 147600 | 147800 | 147600 | 111 |
| 448 | 20230719 | 112700 | 9192923600 | 147600 | 147700 | 147700 | 147600 | 263 |
| 449 | 20230719 | 112600 | 9154097500 | 147700 | 147700 | 147700 | 147600 | 251 |
| 450 | 20230719 | 112500 | 9117031800 | 147700 | 147700 | 147700 | 147600 | 351 |
| 451 | 20230719 | 112400 | 9065193900 | 147700 | 147800 | 147800 | 147700 | 484 |
| 452 | 20230719 | 112300 | 8993706700 | 147700 | 147700 | 147800 | 147700 | 200 |
| 453 | 20230719 | 112200 | 8964165800 | 147700 | 147800 | 147800 | 147700 | 202 |
| 454 | 20230719 | 112100 | 8934325900 | 147800 | 147700 | 147800 | 147700 | 135 |
| 455 | 20230719 | 112000 | 8914384400 | 147700 | 147800 | 147900 | 147700 | 117 |
| 456 | 20230719 | 111900 | 8897099200 | 147800 | 147700 | 147800 | 147700 | 128 |
| 457 | 20230719 | 111800 | 8878187600 | 147800 | 147800 | 147900 | 147700 | 122 |
| 458 | 20230719 | 111700 | 8860152600 | 147800 | 147700 | 147900 | 147700 | 237 |
| 459 | 20230719 | 111600 | 8825126200 | 147700 | 147700 | 147800 | 147700 | 212 |
| 460 | 20230719 | 111500 | 8793800300 | 147800 | 147800 | 147800 | 147700 | 465 |
| 461 | 20230719 | 111400 | 8725104200 | 147800 | 147700 | 147800 | 147700 | 61 |
| 462 | 20230719 | 111300 | 8716093600 | 147700 | 147700 | 147800 | 147700 | 97 |
| 463 | 20230719 | 111200 | 8701764200 | 147700 | 147800 | 147800 | 147700 | 714 |
| 464 | 20230719 | 111100 | 8596256700 | 147700 | 147800 | 147800 | 147700 | 644 |
| 465 | 20230719 | 111000 | 8501132800 | 147700 | 147800 | 147800 | 147700 | 202 |
| 466 | 20230719 | 110900 | 8471294800 | 147800 | 147600 | 147800 | 147600 | 803 |
| 467 | 20230719 | 110800 | 8352691600 | 147700 | 147800 | 147800 | 147600 | 1306 |
| 468 | 20230719 | 110700 | 8159794300 | 147700 | 148200 | 148200 | 147700 | 6749 |
| 469 | 20230719 | 110600 | 7160969800 | 148100 | 148300 | 148400 | 148100 | 2771 |
| 470 | 20230719 | 110500 | 6750216200 | 148300 | 148300 | 148400 | 148300 | 225 |
| 471 | 20230719 | 110400 | 6716844600 | 148300 | 148300 | 148400 | 148300 | 183 |
| 472 | 20230719 | 110300 | 6689704200 | 148300 | 148300 | 148400 | 148300 | 49 |
| 473 | 20230719 | 110200 | 6682435200 | 148400 | 148300 | 148400 | 148300 | 144 |
| 474 | 20230719 | 110100 | 6661074500 | 148300 | 148400 | 148400 | 148300 | 139 |
| 475 | 20230719 | 110000 | 6640456100 | 148400 | 148300 | 148400 | 148300 | 107 |
| 476 | 20230719 | 105900 | 6624580100 | 148300 | 148300 | 148400 | 148300 | 244 |
| 477 | 20230719 | 105800 | 6588388400 | 148300 | 148300 | 148400 | 148300 | 156 |
| 478 | 20230719 | 105700 | 6565252500 | 148300 | 148300 | 148400 | 148300 | 151 |
| 479 | 20230719 | 105600 | 6542859000 | 148400 | 148400 | 148400 | 148300 | 203 |
| 480 | 20230719 | 105500 | 6512737500 | 148500 | 148400 | 148500 | 148400 | 147 |
| 481 | 20230719 | 105400 | 6490920400 | 148400 | 148300 | 148400 | 148300 | 403 |
| 482 | 20230719 | 105300 | 6431117700 | 148300 | 148400 | 148500 | 148300 | 376 |
| 483 | 20230719 | 105200 | 6375318500 | 148400 | 148400 | 148500 | 148400 | 124 |
| 484 | 20230719 | 105100 | 6356915500 | 148400 | 148500 | 148500 | 148400 | 184 |
| 485 | 20230719 | 105000 | 6329604100 | 148400 | 148500 | 148500 | 148400 | 253 |
| 486 | 20230719 | 104900 | 6292038200 | 148500 | 148600 | 148600 | 148500 | 217 |
| 487 | 20230719 | 104800 | 6259813100 | 148500 | 148500 | 148600 | 148500 | 123 |
| 488 | 20230719 | 104700 | 6241547500 | 148500 | 148600 | 148600 | 148500 | 150 |
| 489 | 20230719 | 104600 | 6219265100 | 148700 | 148600 | 148700 | 148500 | 166 |
| 490 | 20230719 | 104500 | 6194596800 | 148600 | 148700 | 148700 | 148600 | 199 |
| 491 | 20230719 | 104400 | 6165007400 | 148700 | 148700 | 148800 | 148700 | 78 |
| 492 | 20230719 | 104300 | 6153408200 | 148800 | 148700 | 148800 | 148700 | 289 |
| 493 | 20230719 | 104200 | 6110433700 | 148700 | 148700 | 148800 | 148700 | 37 |
| 494 | 20230719 | 104100 | 6104930100 | 148700 | 148800 | 148800 | 148700 | 116 |
| 495 | 20230719 | 104000 | 6087672600 | 148900 | 148800 | 148900 | 148800 | 134 |
| 496 | 20230719 | 103900 | 6067722200 | 148900 | 148900 | 149000 | 148700 | 211 |
| 497 | 20230719 | 103800 | 6036310000 | 148900 | 148900 | 149000 | 148900 | 74 |
| 498 | 20230719 | 103700 | 6025288400 | 148900 | 148700 | 149000 | 148700 | 1084 |
| 499 | 20230719 | 103600 | 5863989600 | 148700 | 148600 | 148700 | 148600 | 28 |
| 500 | 20230719 | 103500 | 5859828100 | 148600 | 148600 | 148700 | 148600 | 30 |
| 501 | 20230719 | 103400 | 5855370000 | 148600 | 148700 | 148800 | 148600 | 111 |
| 502 | 20230719 | 103300 | 5838863600 | 148700 | 148500 | 148700 | 148500 | 124 |
| 503 | 20230719 | 103200 | 5820433800 | 148600 | 148600 | 148600 | 148500 | 54 |
| 504 | 20230719 | 103100 | 5812410500 | 148700 | 148500 | 148700 | 148400 | 575 |
| 505 | 20230719 | 103000 | 5727008200 | 148500 | 148600 | 148600 | 148500 | 325 |
| 506 | 20230719 | 102900 | 5678742100 | 148600 | 148700 | 148800 | 148500 | 232 |
| 507 | 20230719 | 102800 | 5644246300 | 148700 | 148700 | 148800 | 148700 | 80 |
| 508 | 20230719 | 102700 | 5632348200 | 148700 | 148700 | 148700 | 148700 | 57 |
| 509 | 20230719 | 102600 | 5623872300 | 148800 | 148700 | 148800 | 148700 | 219 |
| 510 | 20230719 | 102500 | 5591287100 | 148700 | 148700 | 148800 | 148700 | 128 |
| 511 | 20230719 | 102400 | 5572247800 | 148700 | 148700 | 148700 | 148700 | 15 |
| 512 | 20230719 | 102300 | 5570017300 | 148700 | 148700 | 148800 | 148700 | 190 |
| 513 | 20230719 | 102200 | 5541755100 | 148700 | 148400 | 148800 | 148400 | 128 |
| 514 | 20230719 | 102100 | 5522743900 | 148400 | 148300 | 148600 | 148300 | 849 |
| 515 | 20230719 | 102000 | 5396709800 | 148300 | 148400 | 148400 | 148300 | 123 |
| 516 | 20230719 | 101900 | 5378466300 | 148400 | 148300 | 148400 | 148300 | 70 |
| 517 | 20230719 | 101800 | 5368081800 | 148400 | 148300 | 148400 | 148300 | 203 |
| 518 | 20230719 | 101700 | 5337976000 | 148400 | 148300 | 148400 | 148300 | 36 |
| 519 | 20230719 | 101600 | 5332636300 | 148400 | 148300 | 148400 | 148300 | 277 |
| 520 | 20230719 | 101500 | 5291538000 | 148300 | 148300 | 148400 | 148300 | 406 |
| 521 | 20230719 | 101400 | 5231312000 | 148300 | 148400 | 148400 | 148300 | 218 |
| 522 | 20230719 | 101300 | 5198981900 | 148400 | 148300 | 148400 | 148300 | 113 |
| 523 | 20230719 | 101200 | 5182223800 | 148300 | 148300 | 148400 | 148300 | 244 |
| 524 | 20230719 | 101100 | 5146037900 | 148300 | 148300 | 148300 | 148300 | 18 |
| 525 | 20230719 | 101000 | 5143368500 | 148300 | 148400 | 148400 | 148300 | 141 |
| 526 | 20230719 | 100900 | 5122455800 | 148300 | 148500 | 148500 | 148300 | 139 |
| 527 | 20230719 | 100800 | 5101825300 | 148500 | 148400 | 148500 | 148300 | 58 |
| 528 | 20230719 | 100700 | 5093218700 | 148300 | 148400 | 148400 | 148300 | 107 |
| 529 | 20230719 | 100600 | 5077349300 | 148400 | 148400 | 148500 | 148300 | 119 |
| 530 | 20230719 | 100500 | 5059692900 | 148400 | 148200 | 148400 | 148200 | 353 |
| 531 | 20230719 | 100400 | 5007328200 | 148300 | 148300 | 148300 | 148200 | 195 |
| 532 | 20230719 | 100300 | 4978418000 | 148200 | 148200 | 148300 | 148200 | 70 |
| 533 | 20230719 | 100200 | 4968043200 | 148200 | 148200 | 148300 | 148200 | 40 |
| 534 | 20230719 | 100100 | 4962114600 | 148300 | 148300 | 148300 | 148200 | 133 |
| 535 | 20230719 | 100000 | 4942398200 | 148300 | 148400 | 148400 | 148200 | 204 |
| 536 | 20230719 | 095900 | 4912145400 | 148400 | 148200 | 148400 | 148200 | 195 |
| 537 | 20230719 | 095800 | 4883235600 | 148200 | 148200 | 148200 | 148100 | 130 |
| 538 | 20230719 | 095700 | 4863970600 | 148100 | 148300 | 148300 | 148100 | 805 |
| 539 | 20230719 | 095600 | 4744674800 | 148200 | 148300 | 148300 | 148200 | 259 |
| 540 | 20230719 | 095500 | 4706278400 | 148300 | 148300 | 148400 | 148300 | 150 |
| 541 | 20230719 | 095400 | 4684029700 | 148300 | 148200 | 148500 | 148200 | 219 |
| 542 | 20230719 | 095300 | 4651543800 | 148300 | 148300 | 148400 | 148200 | 560 |
| 543 | 20230719 | 095200 | 4568496200 | 148300 | 148300 | 148400 | 148300 | 353 |
| 544 | 20230719 | 095100 | 4516118200 | 148300 | 148400 | 148400 | 148300 | 224 |
| 545 | 20230719 | 095000 | 4482882700 | 148500 | 148400 | 148500 | 148400 | 138 |
| 546 | 20230719 | 094900 | 4462399300 | 148400 | 148600 | 148600 | 148400 | 506 |
| 547 | 20230719 | 094800 | 4387265900 | 148600 | 148600 | 148600 | 148500 | 126 |
| 548 | 20230719 | 094700 | 4368551600 | 148500 | 148600 | 148700 | 148500 | 107 |
| 549 | 20230719 | 094600 | 4352650500 | 148600 | 148800 | 148800 | 148600 | 143 |
| 550 | 20230719 | 094500 | 4331384500 | 148800 | 148800 | 148900 | 148800 | 35 |
| 551 | 20230719 | 094400 | 4326176400 | 148800 | 148900 | 148900 | 148800 | 119 |
| 552 | 20230719 | 094300 | 4308468100 | 148800 | 148900 | 148900 | 148800 | 83 |
| 553 | 20230719 | 094200 | 4296111600 | 148900 | 148900 | 149100 | 148800 | 251 |
| 554 | 20230719 | 094100 | 4258718200 | 148900 | 149300 | 149300 | 148900 | 236 |
| 555 | 20230719 | 094000 | 4223528300 | 149000 | 149300 | 149300 | 148900 | 137 |
| 556 | 20230719 | 093900 | 4203121100 | 149300 | 149000 | 149400 | 148900 | 983 |
| 557 | 20230719 | 093800 | 4056504200 | 149000 | 148900 | 149000 | 148800 | 98 |
| 558 | 20230719 | 093700 | 4041916400 | 148700 | 148600 | 148900 | 148600 | 259 |
| 559 | 20230719 | 093600 | 4003398600 | 148600 | 148500 | 149000 | 148500 | 186 |
| 560 | 20230719 | 093500 | 3975743100 | 148500 | 148500 | 148900 | 148500 | 570 |
| 561 | 20230719 | 093400 | 3891073500 | 148600 | 148800 | 148800 | 148500 | 394 |
| 562 | 20230719 | 093300 | 3832488700 | 148800 | 148900 | 149000 | 148700 | 331 |
| 563 | 20230719 | 093200 | 3783234400 | 148900 | 148700 | 149000 | 148700 | 669 |
| 564 | 20230719 | 093100 | 3683671600 | 148800 | 148600 | 148800 | 148500 | 238 |
| 565 | 20230719 | 093000 | 3648295400 | 148600 | 148400 | 148700 | 148300 | 784 |
| 566 | 20230719 | 092900 | 3531863000 | 148400 | 148400 | 148400 | 148300 | 634 |
| 567 | 20230719 | 092800 | 3437839600 | 148400 | 148300 | 148400 | 148300 | 365 |
| 568 | 20230719 | 092700 | 3383706600 | 148300 | 148500 | 148500 | 148300 | 537 |
| 569 | 20230719 | 092600 | 3304054100 | 148500 | 148700 | 148700 | 148500 | 284 |
| 570 | 20230719 | 092500 | 3261854100 | 148600 | 148600 | 148600 | 148400 | 388 |
| 571 | 20230719 | 092400 | 3204224700 | 148700 | 148700 | 148800 | 148500 | 445 |
| 572 | 20230719 | 092300 | 3138084700 | 148700 | 148500 | 148800 | 148500 | 495 |
| 573 | 20230719 | 092200 | 3064461600 | 148400 | 148600 | 148700 | 148400 | 501 |
| 574 | 20230719 | 092100 | 2990065300 | 148500 | 148600 | 148700 | 148500 | 364 |
| 575 | 20230719 | 092000 | 2935993500 | 148600 | 148500 | 148600 | 148400 | 566 |
| 576 | 20230719 | 091900 | 2851945800 | 148500 | 148600 | 148700 | 148500 | 299 |
| 577 | 20230719 | 091800 | 2807522500 | 148500 | 148800 | 148900 | 148500 | 385 |
| 578 | 20230719 | 091700 | 2750243000 | 149000 | 148700 | 149000 | 148200 | 948 |
| 579 | 20230719 | 091600 | 2609375100 | 148200 | 148200 | 148900 | 148100 | 1353 |
| 580 | 20230719 | 091500 | 2408599200 | 148200 | 148200 | 148300 | 148000 | 1760 |
| 581 | 20230719 | 091400 | 2147853000 | 148300 | 148400 | 148400 | 148200 | 390 |
| 582 | 20230719 | 091300 | 2090029700 | 148400 | 148500 | 148600 | 148200 | 2132 |
| 583 | 20230719 | 091200 | 1773823700 | 148400 | 149000 | 149000 | 148400 | 926 |
| 584 | 20230719 | 091100 | 1636136400 | 149000 | 149300 | 149300 | 149000 | 885 |
| 585 | 20230719 | 091000 | 1504139000 | 149300 | 149300 | 149400 | 149300 | 512 |
| 586 | 20230719 | 090900 | 1427667900 | 149400 | 149700 | 149700 | 149400 | 967 |
| 587 | 20230719 | 090800 | 1283087200 | 149700 | 149900 | 149900 | 149700 | 544 |
| 588 | 20230719 | 090700 | 1201623300 | 149900 | 149800 | 150400 | 149800 | 713 |
| 589 | 20230719 | 090600 | 1094733100 | 150500 | 149800 | 151000 | 149700 | 1156 |
| 590 | 20230719 | 090500 | 921211900 | 149800 | 149800 | 149900 | 149700 | 165 |
| 591 | 20230719 | 090400 | 896495500 | 149800 | 150000 | 150100 | 149800 | 185 |
| 592 | 20230719 | 090300 | 868766000 | 150100 | 149900 | 150100 | 149700 | 979 |
| 593 | 20230719 | 090200 | 722110400 | 149900 | 149800 | 150300 | 149800 | 889 |
| 594 | 20230719 | 090100 | 588817500 | 149800 | 150000 | 150100 | 149700 | 872 |
| 595 | 20230719 | 090000 | 458067500 | 149900 | 150500 | 150800 | 149900 | 2997 |