35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 190500 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 12244 |
| 3 | 20230717 | 190400 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 4 | 20230717 | 190300 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 5 | 20230717 | 190200 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 6 | 20230717 | 190100 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 7 | 20230717 | 190000 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 8 | 20230717 | 185900 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 9 | 20230717 | 185800 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 10 | 20230717 | 185700 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 11 | 20230717 | 185600 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 12 | 20230717 | 185500 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 13 | 20230717 | 185400 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 14 | 20230717 | 185300 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 15 | 20230717 | 185200 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 16 | 20230717 | 185100 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 17 | 20230717 | 185000 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 18 | 20230717 | 184900 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 19 | 20230717 | 184800 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 20 | 20230717 | 184700 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 21 | 20230717 | 184600 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 22 | 20230717 | 184500 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 23 | 20230717 | 184400 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 24 | 20230717 | 184300 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 25 | 20230717 | 184200 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 26 | 20230717 | 184100 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 27 | 20230717 | 184000 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 28 | 20230717 | 183900 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 29 | 20230717 | 183800 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 30 | 20230717 | 183700 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 31 | 20230717 | 183600 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 32 | 20230717 | 183500 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 12244 |
| 33 | 20230717 | 183400 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 34 | 20230717 | 183300 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 35 | 20230717 | 183200 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 36 | 20230717 | 183100 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 37 | 20230717 | 183000 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 38 | 20230717 | 182900 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 39 | 20230717 | 182800 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 40 | 20230717 | 182700 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 41 | 20230717 | 182600 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 42 | 20230717 | 182500 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 43 | 20230717 | 182400 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 44 | 20230717 | 182300 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 45 | 20230717 | 182200 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 46 | 20230717 | 182100 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 47 | 20230717 | 182000 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 48 | 20230717 | 181900 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 49 | 20230717 | 181800 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 50 | 20230717 | 181700 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 51 | 20230717 | 181600 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 52 | 20230717 | 181500 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 53 | 20230717 | 181400 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 54 | 20230717 | 181300 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 55 | 20230717 | 181200 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 56 | 20230717 | 181100 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 57 | 20230717 | 181000 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 58 | 20230717 | 180900 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 59 | 20230717 | 180800 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 60 | 20230717 | 180700 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 61 | 20230717 | 180600 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 62 | 20230717 | 180500 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 12244 |
| 63 | 20230717 | 180400 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 64 | 20230717 | 180300 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 65 | 20230717 | 180200 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 66 | 20230717 | 180100 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 67 | 20230717 | 180000 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 68 | 20230717 | 175900 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 69 | 20230717 | 175800 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 70 | 20230717 | 175700 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 71 | 20230717 | 175600 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 72 | 20230717 | 175500 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 73 | 20230717 | 175400 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 74 | 20230717 | 175300 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 75 | 20230717 | 175200 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 76 | 20230717 | 175100 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 77 | 20230717 | 175000 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 78 | 20230717 | 174900 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 79 | 20230717 | 174800 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 80 | 20230717 | 174700 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 81 | 20230717 | 174600 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 82 | 20230717 | 174500 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 83 | 20230717 | 174400 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 84 | 20230717 | 174300 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 85 | 20230717 | 174200 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 86 | 20230717 | 174100 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 87 | 20230717 | 174000 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 88 | 20230717 | 173900 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 89 | 20230717 | 173800 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 90 | 20230717 | 173700 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 91 | 20230717 | 173600 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 92 | 20230717 | 173500 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 12244 |
| 93 | 20230717 | 173400 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 94 | 20230717 | 173300 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 95 | 20230717 | 173200 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 96 | 20230717 | 173100 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 97 | 20230717 | 173000 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 98 | 20230717 | 172900 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 99 | 20230717 | 172800 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 100 | 20230717 | 172700 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 101 | 20230717 | 172600 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 102 | 20230717 | 172500 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 103 | 20230717 | 172400 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 104 | 20230717 | 172300 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 105 | 20230717 | 172200 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 106 | 20230717 | 172100 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 107 | 20230717 | 172000 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 108 | 20230717 | 171900 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 109 | 20230717 | 171800 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 110 | 20230717 | 171700 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 111 | 20230717 | 171600 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 112 | 20230717 | 171500 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 113 | 20230717 | 171400 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 114 | 20230717 | 171300 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 115 | 20230717 | 171200 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 116 | 20230717 | 171100 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 117 | 20230717 | 171000 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 118 | 20230717 | 170900 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 119 | 20230717 | 170800 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 120 | 20230717 | 170700 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 121 | 20230717 | 170600 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 122 | 20230717 | 170500 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 12244 |
| 123 | 20230717 | 170400 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 124 | 20230717 | 170300 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 125 | 20230717 | 170200 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 126 | 20230717 | 170100 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 127 | 20230717 | 170000 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 128 | 20230717 | 165900 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 129 | 20230717 | 165800 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 130 | 20230717 | 165700 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 131 | 20230717 | 165600 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 132 | 20230717 | 165500 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 133 | 20230717 | 165400 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 134 | 20230717 | 165300 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 135 | 20230717 | 165200 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 136 | 20230717 | 165100 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 137 | 20230717 | 165000 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 138 | 20230717 | 164900 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 139 | 20230717 | 164800 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 140 | 20230717 | 164700 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 141 | 20230717 | 164600 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 142 | 20230717 | 164500 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 143 | 20230717 | 164400 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 144 | 20230717 | 164300 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 145 | 20230717 | 164200 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 146 | 20230717 | 164100 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 147 | 20230717 | 164000 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 148 | 20230717 | 163900 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 149 | 20230717 | 163800 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 150 | 20230717 | 163700 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 151 | 20230717 | 163600 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 152 | 20230717 | 163500 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 12244 |
| 153 | 20230717 | 163400 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 154 | 20230717 | 163300 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 155 | 20230717 | 163200 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 156 | 20230717 | 163100 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 157 | 20230717 | 163000 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 158 | 20230717 | 162900 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 159 | 20230717 | 162800 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 160 | 20230717 | 162700 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 161 | 20230717 | 162600 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 162 | 20230717 | 162500 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 163 | 20230717 | 162400 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 164 | 20230717 | 162300 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 165 | 20230717 | 162200 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 166 | 20230717 | 162100 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 167 | 20230717 | 162000 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 168 | 20230717 | 161900 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 169 | 20230717 | 161800 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 170 | 20230717 | 161700 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 171 | 20230717 | 161600 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 172 | 20230717 | 161500 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 173 | 20230717 | 161400 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 174 | 20230717 | 161300 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 175 | 20230717 | 161200 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 176 | 20230717 | 161100 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 177 | 20230717 | 161000 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 178 | 20230717 | 160900 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 179 | 20230717 | 160800 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 180 | 20230717 | 160700 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 181 | 20230717 | 160600 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 182 | 20230717 | 160500 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 12244 |
| 183 | 20230717 | 160400 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 184 | 20230717 | 160300 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 185 | 20230717 | 160200 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 186 | 20230717 | 160100 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 187 | 20230717 | 160000 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 188 | 20230717 | 155900 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 189 | 20230717 | 155800 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 190 | 20230717 | 155700 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 191 | 20230717 | 155600 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 192 | 20230717 | 155500 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 193 | 20230717 | 155400 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 194 | 20230717 | 155300 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 195 | 20230717 | 155200 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 196 | 20230717 | 155100 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 197 | 20230717 | 155000 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 198 | 20230717 | 154900 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 199 | 20230717 | 154800 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 200 | 20230717 | 154700 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 201 | 20230717 | 154600 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 202 | 20230717 | 154500 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 203 | 20230717 | 154400 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 204 | 20230717 | 154300 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 205 | 20230717 | 154200 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 206 | 20230717 | 154100 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 207 | 20230717 | 154000 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 208 | 20230717 | 153900 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 209 | 20230717 | 153800 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 210 | 20230717 | 153700 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 211 | 20230717 | 153600 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 212 | 20230717 | 153500 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 12244 |
| 213 | 20230717 | 153400 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 214 | 20230717 | 153300 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 215 | 20230717 | 153200 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 216 | 20230717 | 153100 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 0 |
| 217 | 20230717 | 153000 | 20601365000 | 104400 | 104400 | 104400 | 104400 | 12244 |
| 218 | 20230717 | 152900 | 19323091400 | 104300 | 104300 | 104300 | 104300 | 0 |
| 219 | 20230717 | 152800 | 19323091400 | 104300 | 104300 | 104300 | 104300 | 0 |
| 220 | 20230717 | 152700 | 19323091400 | 104300 | 104300 | 104300 | 104300 | 0 |
| 221 | 20230717 | 152600 | 19323091400 | 104300 | 104300 | 104300 | 104300 | 0 |
| 222 | 20230717 | 152500 | 19323091400 | 104300 | 104300 | 104300 | 104300 | 0 |
| 223 | 20230717 | 152400 | 19323091400 | 104300 | 104300 | 104300 | 104300 | 0 |
| 224 | 20230717 | 152300 | 19323091400 | 104300 | 104300 | 104300 | 104300 | 0 |
| 225 | 20230717 | 152200 | 19323091400 | 104300 | 104300 | 104300 | 104300 | 0 |
| 226 | 20230717 | 152100 | 19323091400 | 104300 | 104300 | 104300 | 104300 | 0 |
| 227 | 20230717 | 152000 | 19323091400 | 104300 | 104300 | 104300 | 104300 | 0 |
| 228 | 20230717 | 151900 | 19323091400 | 104300 | 104300 | 104300 | 104200 | 138 |
| 229 | 20230717 | 151800 | 19308701700 | 104300 | 104200 | 104300 | 104200 | 66 |
| 230 | 20230717 | 151700 | 19301823300 | 104200 | 104100 | 104300 | 104100 | 217 |
| 231 | 20230717 | 151600 | 19279212600 | 104100 | 104200 | 104200 | 104100 | 162 |
| 232 | 20230717 | 151500 | 19262336300 | 104200 | 104100 | 104200 | 104100 | 156 |
| 233 | 20230717 | 151400 | 19246085000 | 104200 | 104200 | 104200 | 104100 | 271 |
| 234 | 20230717 | 151300 | 19217848300 | 104100 | 104100 | 104200 | 104000 | 589 |
| 235 | 20230717 | 151200 | 19156520700 | 104200 | 104100 | 104200 | 104000 | 1144 |
| 236 | 20230717 | 151100 | 19037337800 | 104200 | 104200 | 104300 | 104000 | 277 |
| 237 | 20230717 | 151000 | 19008472700 | 104200 | 104100 | 104300 | 104000 | 1415 |
| 238 | 20230717 | 150900 | 18861046500 | 104000 | 104100 | 104100 | 104000 | 416 |
| 239 | 20230717 | 150800 | 18817746600 | 104100 | 104100 | 104100 | 104000 | 523 |
| 240 | 20230717 | 150700 | 18763311000 | 104000 | 104000 | 104100 | 104000 | 125 |
| 241 | 20230717 | 150600 | 18750304900 | 104100 | 104100 | 104100 | 104000 | 120 |
| 242 | 20230717 | 150500 | 18737816200 | 104100 | 104300 | 104300 | 103900 | 3658 |
| 243 | 20230717 | 150400 | 18357100200 | 104200 | 104300 | 104300 | 104200 | 235 |
| 244 | 20230717 | 150300 | 18332607900 | 104200 | 104300 | 104300 | 104200 | 338 |
| 245 | 20230717 | 150200 | 18297384900 | 104200 | 104300 | 104300 | 104200 | 83 |
| 246 | 20230717 | 150100 | 18288731600 | 104200 | 104200 | 104300 | 104200 | 211 |
| 247 | 20230717 | 150000 | 18266740000 | 104300 | 104200 | 104300 | 104200 | 185 |
| 248 | 20230717 | 145900 | 18247456700 | 104300 | 104200 | 104300 | 104200 | 153 |
| 249 | 20230717 | 145800 | 18231503500 | 104200 | 104300 | 104300 | 104200 | 154 |
| 250 | 20230717 | 145700 | 18215450800 | 104200 | 104300 | 104300 | 104200 | 93 |
| 251 | 20230717 | 145600 | 18205753700 | 104200 | 104200 | 104300 | 104200 | 136 |
| 252 | 20230717 | 145500 | 18191575700 | 104200 | 104200 | 104300 | 104200 | 716 |
| 253 | 20230717 | 145400 | 18116960300 | 104300 | 104300 | 104300 | 104200 | 146 |
| 254 | 20230717 | 145300 | 18101739300 | 104200 | 104200 | 104300 | 104200 | 374 |
| 255 | 20230717 | 145200 | 18062733300 | 104200 | 104200 | 104300 | 104200 | 166 |
| 256 | 20230717 | 145100 | 18045428100 | 104300 | 104300 | 104300 | 104200 | 113 |
| 257 | 20230717 | 145000 | 18033646700 | 104300 | 104200 | 104300 | 104200 | 111 |
| 258 | 20230717 | 144900 | 18022072300 | 104300 | 104300 | 104300 | 104200 | 105 |
| 259 | 20230717 | 144800 | 18011123900 | 104200 | 104300 | 104300 | 104200 | 119 |
| 260 | 20230717 | 144700 | 17998712600 | 104200 | 104100 | 104300 | 104100 | 2054 |
| 261 | 20230717 | 144600 | 17784688100 | 104100 | 104200 | 104200 | 104100 | 113 |
| 262 | 20230717 | 144500 | 17772919700 | 104200 | 104100 | 104200 | 104100 | 162 |
| 263 | 20230717 | 144400 | 17756040800 | 104100 | 104200 | 104200 | 104100 | 141 |
| 264 | 20230717 | 144300 | 17741357100 | 104100 | 104100 | 104200 | 104100 | 185 |
| 265 | 20230717 | 144200 | 17722091300 | 104100 | 104100 | 104200 | 104100 | 196 |
| 266 | 20230717 | 144100 | 17701681400 | 104200 | 104100 | 104200 | 104100 | 86 |
| 267 | 20230717 | 144000 | 17692722800 | 104200 | 104100 | 104200 | 104100 | 253 |
| 268 | 20230717 | 143900 | 17666379000 | 104200 | 104200 | 104200 | 104100 | 208 |
| 269 | 20230717 | 143800 | 17644718600 | 104100 | 104200 | 104200 | 104100 | 87 |
| 270 | 20230717 | 143700 | 17635654900 | 104200 | 104100 | 104200 | 104100 | 103 |
| 271 | 20230717 | 143600 | 17624925900 | 104200 | 104200 | 104200 | 104100 | 70 |
| 272 | 20230717 | 143500 | 17617632800 | 104100 | 104100 | 104200 | 104100 | 95 |
| 273 | 20230717 | 143400 | 17607735800 | 104200 | 104200 | 104200 | 104100 | 110 |
| 274 | 20230717 | 143300 | 17596276800 | 104100 | 104300 | 104300 | 104100 | 227 |
| 275 | 20230717 | 143200 | 17572616800 | 104300 | 104200 | 104300 | 104200 | 112 |
| 276 | 20230717 | 143100 | 17560935700 | 104200 | 104300 | 104300 | 104200 | 93 |
| 277 | 20230717 | 143000 | 17551240600 | 104300 | 104200 | 104400 | 104100 | 1372 |
| 278 | 20230717 | 142900 | 17408259300 | 104200 | 104200 | 104300 | 104100 | 800 |
| 279 | 20230717 | 142800 | 17324889700 | 104200 | 104000 | 104200 | 103900 | 658 |
| 280 | 20230717 | 142700 | 17256380800 | 103900 | 104000 | 104000 | 103900 | 357 |
| 281 | 20230717 | 142600 | 17219272300 | 104000 | 104000 | 104000 | 103900 | 431 |
| 282 | 20230717 | 142500 | 17174449500 | 104000 | 104000 | 104100 | 103900 | 606 |
| 283 | 20230717 | 142400 | 17111420100 | 104100 | 104100 | 104100 | 103900 | 1468 |
| 284 | 20230717 | 142300 | 16958721000 | 104100 | 104000 | 104100 | 103900 | 1342 |
| 285 | 20230717 | 142200 | 16819154000 | 104000 | 103900 | 104000 | 103900 | 492 |
| 286 | 20230717 | 142100 | 16768027000 | 104000 | 104100 | 104100 | 103900 | 270 |
| 287 | 20230717 | 142000 | 16739941800 | 104000 | 104100 | 104100 | 104000 | 1141 |
| 288 | 20230717 | 141900 | 16621267500 | 104100 | 104100 | 104100 | 104000 | 1096 |
| 289 | 20230717 | 141800 | 16507277700 | 104100 | 104100 | 104100 | 104000 | 1425 |
| 290 | 20230717 | 141700 | 16359004200 | 104100 | 104100 | 104100 | 104000 | 86 |
| 291 | 20230717 | 141600 | 16350052200 | 104100 | 104000 | 104100 | 104000 | 163 |
| 292 | 20230717 | 141500 | 16333092200 | 104100 | 104100 | 104100 | 104000 | 227 |
| 293 | 20230717 | 141400 | 16309479000 | 104100 | 104000 | 104100 | 104000 | 145 |
| 294 | 20230717 | 141300 | 16294385400 | 104100 | 104100 | 104100 | 104000 | 329 |
| 295 | 20230717 | 141200 | 16260139000 | 104100 | 104100 | 104200 | 104000 | 275 |
| 296 | 20230717 | 141100 | 16231512800 | 104100 | 104200 | 104200 | 104100 | 395 |
| 297 | 20230717 | 141000 | 16190384600 | 104200 | 104100 | 104200 | 104100 | 259 |
| 298 | 20230717 | 140900 | 16163418500 | 104200 | 104100 | 104200 | 104100 | 88 |
| 299 | 20230717 | 140800 | 16154249500 | 104200 | 104200 | 104200 | 104100 | 138 |
| 300 | 20230717 | 140700 | 16139877100 | 104200 | 104100 | 104200 | 104100 | 1287 |
| 301 | 20230717 | 140600 | 16005808700 | 104200 | 104300 | 104300 | 104200 | 407 |
| 302 | 20230717 | 140500 | 15963394100 | 104300 | 104100 | 104300 | 104100 | 1062 |
| 303 | 20230717 | 140400 | 15852733100 | 104200 | 104200 | 104300 | 104100 | 392 |
| 304 | 20230717 | 140300 | 15811886000 | 104200 | 104100 | 104300 | 104100 | 718 |
| 305 | 20230717 | 140200 | 15737070600 | 104200 | 104200 | 104200 | 104100 | 166 |
| 306 | 20230717 | 140100 | 15719775000 | 104200 | 104200 | 104200 | 104100 | 249 |
| 307 | 20230717 | 140000 | 15693849600 | 104200 | 104100 | 104200 | 104100 | 54 |
| 308 | 20230717 | 135900 | 15688225200 | 104200 | 104200 | 104200 | 104100 | 92 |
| 309 | 20230717 | 135800 | 15678639600 | 104200 | 104200 | 104200 | 104100 | 253 |
| 310 | 20230717 | 135700 | 15652296300 | 104100 | 104100 | 104200 | 104100 | 80 |
| 311 | 20230717 | 135600 | 15643962400 | 104100 | 104200 | 104200 | 104100 | 226 |
| 312 | 20230717 | 135500 | 15620430500 | 104200 | 104100 | 104200 | 104100 | 82 |
| 313 | 20230717 | 135400 | 15611889900 | 104200 | 104200 | 104200 | 104100 | 83 |
| 314 | 20230717 | 135300 | 15603241600 | 104100 | 104100 | 104300 | 104100 | 1768 |
| 315 | 20230717 | 135200 | 15419137400 | 104200 | 104100 | 104200 | 104100 | 116 |
| 316 | 20230717 | 135100 | 15407053300 | 104200 | 104200 | 104200 | 104100 | 36 |
| 317 | 20230717 | 135000 | 15403302200 | 104100 | 104200 | 104200 | 104000 | 1295 |
| 318 | 20230717 | 134900 | 15268488200 | 104200 | 104100 | 104200 | 104100 | 73 |
| 319 | 20230717 | 134800 | 15260885500 | 104100 | 104100 | 104200 | 104000 | 226 |
| 320 | 20230717 | 134700 | 15237358500 | 104100 | 104100 | 104200 | 104000 | 177 |
| 321 | 20230717 | 134600 | 15218930900 | 104000 | 104200 | 104200 | 104000 | 76 |
| 322 | 20230717 | 134500 | 15211020600 | 104000 | 104100 | 104200 | 104000 | 387 |
| 323 | 20230717 | 134400 | 15170732500 | 104000 | 104000 | 104100 | 103900 | 633 |
| 324 | 20230717 | 134300 | 15104856900 | 104000 | 104100 | 104100 | 103900 | 137 |
| 325 | 20230717 | 134200 | 15090605400 | 104000 | 104000 | 104100 | 103900 | 137 |
| 326 | 20230717 | 134100 | 15076345500 | 104000 | 104100 | 104100 | 104000 | 221 |
| 327 | 20230717 | 134000 | 15053360100 | 104100 | 104100 | 104100 | 103900 | 179 |
| 328 | 20230717 | 133900 | 15034750000 | 104100 | 104100 | 104100 | 104000 | 652 |
| 329 | 20230717 | 133800 | 14966898000 | 104000 | 104100 | 104100 | 104000 | 42 |
| 330 | 20230717 | 133700 | 14962526100 | 104100 | 104000 | 104100 | 104000 | 133 |
| 331 | 20230717 | 133600 | 14948690300 | 104000 | 104100 | 104100 | 104000 | 182 |
| 332 | 20230717 | 133500 | 14929761600 | 104100 | 104000 | 104100 | 104000 | 51 |
| 333 | 20230717 | 133400 | 14924454800 | 104100 | 104000 | 104100 | 104000 | 49 |
| 334 | 20230717 | 133300 | 14919357500 | 104100 | 104100 | 104100 | 104000 | 432 |
| 335 | 20230717 | 133200 | 14874403800 | 104100 | 104100 | 104200 | 104100 | 202 |
| 336 | 20230717 | 133100 | 14853371400 | 104200 | 104200 | 104200 | 103900 | 38 |
| 337 | 20230717 | 133000 | 14849417800 | 103900 | 103900 | 104200 | 103900 | 1115 |
| 338 | 20230717 | 132900 | 14733427700 | 103900 | 104000 | 104000 | 103900 | 128 |
| 339 | 20230717 | 132800 | 14720121100 | 103900 | 103900 | 104000 | 103900 | 162 |
| 340 | 20230717 | 132700 | 14703283600 | 103900 | 103900 | 104000 | 103900 | 227 |
| 341 | 20230717 | 132600 | 14679698000 | 103900 | 103900 | 104000 | 103900 | 69 |
| 342 | 20230717 | 132500 | 14672527800 | 103900 | 103900 | 104000 | 103900 | 281 |
| 343 | 20230717 | 132400 | 14643327800 | 103900 | 104000 | 104000 | 103900 | 42 |
| 344 | 20230717 | 132300 | 14638960300 | 104000 | 104000 | 104000 | 103900 | 477 |
| 345 | 20230717 | 132200 | 14589357100 | 103900 | 104100 | 104100 | 103900 | 217 |
| 346 | 20230717 | 132100 | 14566794700 | 104000 | 104000 | 104100 | 104000 | 56 |
| 347 | 20230717 | 132000 | 14560967700 | 104000 | 104100 | 104100 | 104000 | 70 |
| 348 | 20230717 | 131900 | 14553687000 | 104000 | 104100 | 104100 | 104000 | 465 |
| 349 | 20230717 | 131800 | 14505305300 | 104100 | 104100 | 104200 | 104100 | 176 |
| 350 | 20230717 | 131700 | 14486981000 | 104100 | 104200 | 104200 | 104000 | 88 |
| 351 | 20230717 | 131600 | 14477825400 | 104000 | 104000 | 104200 | 103900 | 373 |
| 352 | 20230717 | 131500 | 14439030500 | 104100 | 104100 | 104100 | 103900 | 230 |
| 353 | 20230717 | 131400 | 14415094100 | 104100 | 104200 | 104200 | 104100 | 59 |
| 354 | 20230717 | 131300 | 14408950700 | 104200 | 104000 | 104200 | 103900 | 643 |
| 355 | 20230717 | 131200 | 14342069900 | 103900 | 104000 | 104000 | 103800 | 1382 |
| 356 | 20230717 | 131100 | 14198358300 | 104000 | 104000 | 104100 | 104000 | 1213 |
| 357 | 20230717 | 131000 | 14072111300 | 104100 | 103900 | 104100 | 103900 | 754 |
| 358 | 20230717 | 130900 | 13993729700 | 103900 | 103900 | 104000 | 103900 | 720 |
| 359 | 20230717 | 130800 | 13918896100 | 103900 | 104000 | 104000 | 103900 | 237 |
| 360 | 20230717 | 130700 | 13894270600 | 104000 | 103900 | 104100 | 103900 | 127 |
| 361 | 20230717 | 130600 | 13881068800 | 104100 | 104000 | 104100 | 103900 | 254 |
| 362 | 20230717 | 130500 | 13854638700 | 104000 | 104000 | 104100 | 103900 | 464 |
| 363 | 20230717 | 130400 | 13806371400 | 104000 | 104000 | 104100 | 103900 | 1176 |
| 364 | 20230717 | 130300 | 13684063000 | 104000 | 104100 | 104100 | 104000 | 121 |
| 365 | 20230717 | 130200 | 13671473100 | 104000 | 104100 | 104100 | 104000 | 224 |
| 366 | 20230717 | 130100 | 13648176200 | 104100 | 104000 | 104100 | 104000 | 81 |
| 367 | 20230717 | 130000 | 13639749200 | 104000 | 104200 | 104200 | 104000 | 253 |
| 368 | 20230717 | 125900 | 13613411900 | 104100 | 104200 | 104200 | 104100 | 238 |
| 369 | 20230717 | 125800 | 13588632400 | 104200 | 104100 | 104200 | 104100 | 255 |
| 370 | 20230717 | 125700 | 13562068100 | 104100 | 104100 | 104200 | 104100 | 460 |
| 371 | 20230717 | 125600 | 13514140700 | 104000 | 104000 | 104200 | 104000 | 247 |
| 372 | 20230717 | 125500 | 13488446500 | 104200 | 104000 | 104200 | 104000 | 134 |
| 373 | 20230717 | 125400 | 13474506600 | 104000 | 104100 | 104100 | 104000 | 232 |
| 374 | 20230717 | 125300 | 13450355800 | 104000 | 104100 | 104200 | 104000 | 516 |
| 375 | 20230717 | 125200 | 13396600800 | 104100 | 104100 | 104200 | 104000 | 322 |
| 376 | 20230717 | 125100 | 13363087600 | 104100 | 104000 | 104100 | 104000 | 372 |
| 377 | 20230717 | 125000 | 13324379200 | 104000 | 104000 | 104100 | 104000 | 479 |
| 378 | 20230717 | 124900 | 13274520200 | 104100 | 104100 | 104100 | 104000 | 104 |
| 379 | 20230717 | 124800 | 13263698900 | 104000 | 104000 | 104100 | 104000 | 256 |
| 380 | 20230717 | 124700 | 13237071100 | 104000 | 104100 | 104100 | 104000 | 96 |
| 381 | 20230717 | 124600 | 13227083600 | 104000 | 104100 | 104100 | 104000 | 90 |
| 382 | 20230717 | 124500 | 13217721700 | 104100 | 104000 | 104200 | 104000 | 2458 |
| 383 | 20230717 | 124400 | 12961763000 | 103900 | 104100 | 104200 | 103900 | 1849 |
| 384 | 20230717 | 124300 | 12769316800 | 104200 | 104100 | 104200 | 104100 | 661 |
| 385 | 20230717 | 124200 | 12700472900 | 104100 | 104100 | 104200 | 104100 | 292 |
| 386 | 20230717 | 124100 | 12670073800 | 104100 | 104100 | 104200 | 104100 | 563 |
| 387 | 20230717 | 124000 | 12611417200 | 104200 | 104100 | 104200 | 104100 | 186 |
| 388 | 20230717 | 123900 | 12592045300 | 104100 | 104200 | 104200 | 104100 | 553 |
| 389 | 20230717 | 123800 | 12534442600 | 104100 | 104100 | 104200 | 104100 | 37 |
| 390 | 20230717 | 123700 | 12530589200 | 104100 | 104100 | 104200 | 104100 | 483 |
| 391 | 20230717 | 123600 | 12480285300 | 104200 | 104100 | 104200 | 104100 | 16 |
| 392 | 20230717 | 123500 | 12478619100 | 104100 | 104100 | 104200 | 104100 | 95 |
| 393 | 20230717 | 123400 | 12468726100 | 104200 | 104100 | 104200 | 104100 | 280 |
| 394 | 20230717 | 123300 | 12439574900 | 104200 | 104100 | 104200 | 104100 | 793 |
| 395 | 20230717 | 123200 | 12356945800 | 104100 | 104100 | 104200 | 104100 | 117 |
| 396 | 20230717 | 123100 | 12344763500 | 104100 | 104100 | 104200 | 104100 | 501 |
| 397 | 20230717 | 123000 | 12292588500 | 104100 | 104100 | 104200 | 104100 | 942 |
| 398 | 20230717 | 122900 | 12194479900 | 104100 | 104200 | 104200 | 104100 | 112 |
| 399 | 20230717 | 122800 | 12182819400 | 104100 | 104100 | 104200 | 104100 | 257 |
| 400 | 20230717 | 122700 | 12156063100 | 104100 | 104100 | 104200 | 104100 | 1047 |
| 401 | 20230717 | 122600 | 12046979700 | 104100 | 104100 | 104200 | 104100 | 313 |
| 402 | 20230717 | 122500 | 12014392400 | 104100 | 104100 | 104200 | 104100 | 528 |
| 403 | 20230717 | 122400 | 11959424400 | 104100 | 104100 | 104200 | 104100 | 169 |
| 404 | 20230717 | 122300 | 11941820500 | 104100 | 104100 | 104300 | 104100 | 752 |
| 405 | 20230717 | 122200 | 11863405900 | 104200 | 104300 | 104300 | 104100 | 267 |
| 406 | 20230717 | 122100 | 11835584000 | 104200 | 104200 | 104200 | 104100 | 167 |
| 407 | 20230717 | 122000 | 11818189500 | 104100 | 104100 | 104300 | 104100 | 522 |
| 408 | 20230717 | 121900 | 11763802600 | 104200 | 104200 | 104300 | 104100 | 1148 |
| 409 | 20230717 | 121800 | 11644081100 | 104200 | 104100 | 104200 | 104100 | 625 |
| 410 | 20230717 | 121700 | 11578958500 | 104100 | 104000 | 104200 | 104000 | 1466 |
| 411 | 20230717 | 121600 | 11426336100 | 104000 | 104000 | 104100 | 104000 | 397 |
| 412 | 20230717 | 121500 | 11385044200 | 104000 | 104000 | 104100 | 104000 | 35 |
| 413 | 20230717 | 121400 | 11381403800 | 104000 | 104100 | 104200 | 104000 | 672 |
| 414 | 20230717 | 121300 | 11311457700 | 104000 | 104100 | 104100 | 104000 | 53 |
| 415 | 20230717 | 121200 | 11305942600 | 104000 | 104000 | 104200 | 104000 | 1086 |
| 416 | 20230717 | 121100 | 11192908000 | 103900 | 104000 | 104100 | 103900 | 520 |
| 417 | 20230717 | 121000 | 11138836100 | 104000 | 104000 | 104000 | 103900 | 124 |
| 418 | 20230717 | 120900 | 11125943000 | 103900 | 103900 | 104000 | 103900 | 598 |
| 419 | 20230717 | 120800 | 11063809800 | 103900 | 104000 | 104000 | 103900 | 813 |
| 420 | 20230717 | 120700 | 10979259000 | 104000 | 104100 | 104100 | 104000 | 75 |
| 421 | 20230717 | 120600 | 10971457400 | 104000 | 103800 | 104000 | 103800 | 494 |
| 422 | 20230717 | 120500 | 10920123000 | 103800 | 103800 | 103900 | 103800 | 253 |
| 423 | 20230717 | 120400 | 10893859100 | 103800 | 103900 | 103900 | 103800 | 62 |
| 424 | 20230717 | 120300 | 10887421300 | 103900 | 104000 | 104000 | 103800 | 243 |
| 425 | 20230717 | 120200 | 10862175800 | 103900 | 103900 | 103900 | 103900 | 37 |
| 426 | 20230717 | 120100 | 10858331500 | 104000 | 103800 | 104000 | 103800 | 1127 |
| 427 | 20230717 | 120000 | 10741157900 | 103800 | 103900 | 104000 | 103800 | 279 |
| 428 | 20230717 | 115900 | 10712172400 | 103900 | 103900 | 104000 | 103900 | 131 |
| 429 | 20230717 | 115800 | 10698559900 | 103900 | 104000 | 104000 | 103900 | 94 |
| 430 | 20230717 | 115700 | 10688791700 | 103900 | 104000 | 104000 | 103900 | 202 |
| 431 | 20230717 | 115600 | 10667803100 | 103900 | 104000 | 104000 | 103900 | 161 |
| 432 | 20230717 | 115500 | 10651072400 | 104000 | 104000 | 104000 | 103900 | 304 |
| 433 | 20230717 | 115400 | 10619470700 | 104000 | 104000 | 104000 | 103900 | 977 |
| 434 | 20230717 | 115300 | 10517870800 | 103900 | 103900 | 104000 | 103900 | 115 |
| 435 | 20230717 | 115200 | 10505922000 | 103900 | 104000 | 104000 | 103900 | 44 |
| 436 | 20230717 | 115100 | 10501349800 | 104000 | 103900 | 104000 | 103900 | 491 |
| 437 | 20230717 | 115000 | 10450331500 | 103900 | 103900 | 104000 | 103900 | 54 |
| 438 | 20230717 | 114900 | 10444720000 | 103900 | 103900 | 104000 | 103900 | 307 |
| 439 | 20230717 | 114800 | 10412820300 | 104000 | 103900 | 104000 | 103900 | 82 |
| 440 | 20230717 | 114700 | 10404299900 | 103900 | 104000 | 104000 | 103900 | 60 |
| 441 | 20230717 | 114600 | 10398062600 | 103900 | 104000 | 104000 | 103900 | 325 |
| 442 | 20230717 | 114500 | 10364284800 | 103900 | 103900 | 104000 | 103900 | 61 |
| 443 | 20230717 | 114400 | 10357946000 | 103900 | 104100 | 104100 | 103900 | 152 |
| 444 | 20230717 | 114300 | 10342135200 | 104000 | 103900 | 104000 | 103900 | 401 |
| 445 | 20230717 | 114200 | 10300455400 | 104000 | 104000 | 104000 | 103900 | 65 |
| 446 | 20230717 | 114100 | 10293697800 | 103900 | 104000 | 104100 | 103900 | 330 |
| 447 | 20230717 | 114000 | 10259379800 | 103900 | 103900 | 104000 | 103900 | 220 |
| 448 | 20230717 | 113900 | 10236520800 | 104000 | 104000 | 104000 | 103900 | 114 |
| 449 | 20230717 | 113800 | 10224669800 | 103900 | 104100 | 104100 | 103900 | 56 |
| 450 | 20230717 | 113700 | 10218846900 | 104000 | 104000 | 104200 | 104000 | 268 |
| 451 | 20230717 | 113600 | 10190947400 | 104000 | 104000 | 104100 | 103900 | 695 |
| 452 | 20230717 | 113500 | 10118668000 | 104000 | 104000 | 104100 | 104000 | 114 |
| 453 | 20230717 | 113400 | 10106810000 | 104000 | 104100 | 104100 | 104000 | 229 |
| 454 | 20230717 | 113300 | 10082993400 | 104100 | 104100 | 104100 | 104000 | 91 |
| 455 | 20230717 | 113200 | 10073528300 | 104000 | 104000 | 104100 | 104000 | 235 |
| 456 | 20230717 | 113100 | 10049084900 | 104000 | 104100 | 104100 | 104000 | 149 |
| 457 | 20230717 | 113000 | 10033583000 | 104000 | 104100 | 104100 | 104000 | 97 |
| 458 | 20230717 | 112900 | 10023492400 | 104000 | 104200 | 104200 | 104000 | 93 |
| 459 | 20230717 | 112800 | 10013812100 | 104100 | 104100 | 104200 | 104100 | 99 |
| 460 | 20230717 | 112700 | 10003505000 | 104100 | 104000 | 104200 | 104000 | 214 |
| 461 | 20230717 | 112600 | 9981231900 | 104000 | 104100 | 104100 | 104000 | 231 |
| 462 | 20230717 | 112500 | 9957191100 | 104000 | 104100 | 104200 | 104000 | 230 |
| 463 | 20230717 | 112400 | 9933253100 | 104100 | 104100 | 104200 | 104000 | 434 |
| 464 | 20230717 | 112300 | 9888075000 | 104000 | 104100 | 104200 | 104000 | 698 |
| 465 | 20230717 | 112200 | 9815420800 | 104000 | 104100 | 104100 | 104000 | 144 |
| 466 | 20230717 | 112100 | 9800443900 | 104100 | 104000 | 104100 | 104000 | 47 |
| 467 | 20230717 | 112000 | 9795554700 | 104000 | 104100 | 104100 | 104000 | 389 |
| 468 | 20230717 | 111900 | 9755083700 | 104000 | 104000 | 104100 | 104000 | 77 |
| 469 | 20230717 | 111800 | 9747073300 | 104000 | 104100 | 104200 | 104000 | 199 |
| 470 | 20230717 | 111700 | 9726359300 | 104100 | 104100 | 104300 | 104100 | 294 |
| 471 | 20230717 | 111600 | 9695732900 | 104100 | 104200 | 104200 | 104100 | 1090 |
| 472 | 20230717 | 111500 | 9582227400 | 104200 | 104100 | 104200 | 104100 | 251 |
| 473 | 20230717 | 111400 | 9556095400 | 104100 | 104200 | 104300 | 104100 | 879 |
| 474 | 20230717 | 111300 | 9464516300 | 104300 | 104300 | 104300 | 104200 | 174 |
| 475 | 20230717 | 111200 | 9446381800 | 104300 | 104300 | 104400 | 104200 | 212 |
| 476 | 20230717 | 111100 | 9424272200 | 104300 | 104300 | 104400 | 104300 | 236 |
| 477 | 20230717 | 111000 | 9399638100 | 104400 | 104500 | 104500 | 104300 | 164 |
| 478 | 20230717 | 110900 | 9382520100 | 104500 | 104300 | 104500 | 104300 | 400 |
| 479 | 20230717 | 110800 | 9340762500 | 104300 | 104400 | 104500 | 104300 | 321 |
| 480 | 20230717 | 110700 | 9307253500 | 104400 | 104500 | 104500 | 104300 | 1008 |
| 481 | 20230717 | 110600 | 9202051000 | 104500 | 104500 | 104500 | 104400 | 217 |
| 482 | 20230717 | 110500 | 9179393600 | 104400 | 104400 | 104400 | 104400 | 284 |
| 483 | 20230717 | 110400 | 9149744000 | 104500 | 104300 | 104500 | 104300 | 526 |
| 484 | 20230717 | 110300 | 9094844300 | 104300 | 104400 | 104400 | 104200 | 2516 |
| 485 | 20230717 | 110200 | 8832394200 | 104500 | 104600 | 104600 | 104300 | 1400 |
| 486 | 20230717 | 110100 | 8686105400 | 104600 | 104400 | 104600 | 104300 | 1003 |
| 487 | 20230717 | 110000 | 8581318100 | 104500 | 104600 | 104600 | 104300 | 3922 |
| 488 | 20230717 | 105900 | 8171593800 | 104500 | 104500 | 104600 | 104500 | 756 |
| 489 | 20230717 | 105800 | 8092532700 | 104600 | 104600 | 104700 | 104500 | 430 |
| 490 | 20230717 | 105700 | 8047554500 | 104700 | 104700 | 104700 | 104600 | 63 |
| 491 | 20230717 | 105600 | 8040962900 | 104700 | 104500 | 104700 | 104500 | 350 |
| 492 | 20230717 | 105500 | 8004353200 | 104500 | 104700 | 104700 | 104500 | 528 |
| 493 | 20230717 | 105400 | 7949099200 | 104600 | 104400 | 104600 | 104400 | 854 |
| 494 | 20230717 | 105300 | 7859789200 | 104500 | 104500 | 104500 | 104400 | 318 |
| 495 | 20230717 | 105200 | 7826561000 | 104500 | 104600 | 104600 | 104500 | 521 |
| 496 | 20230717 | 105100 | 7772114900 | 104600 | 104500 | 104600 | 104500 | 123 |
| 497 | 20230717 | 105000 | 7759252300 | 104500 | 104600 | 104600 | 104500 | 75 |
| 498 | 20230717 | 104900 | 7751411300 | 104500 | 104700 | 104800 | 104500 | 771 |
| 499 | 20230717 | 104800 | 7670694300 | 104700 | 104700 | 104900 | 104700 | 1219 |
| 500 | 20230717 | 104700 | 7542937600 | 104700 | 104700 | 104700 | 104700 | 309 |
| 501 | 20230717 | 104600 | 7510585300 | 104700 | 104700 | 104800 | 104700 | 386 |
| 502 | 20230717 | 104500 | 7470168000 | 104700 | 104700 | 104800 | 104700 | 128 |
| 503 | 20230717 | 104400 | 7456764600 | 104700 | 104800 | 104800 | 104700 | 230 |
| 504 | 20230717 | 104300 | 7432680800 | 104700 | 104700 | 104800 | 104700 | 291 |
| 505 | 20230717 | 104200 | 7402207600 | 104800 | 104800 | 104800 | 104700 | 177 |
| 506 | 20230717 | 104100 | 7383670400 | 104800 | 104900 | 104900 | 104700 | 783 |
| 507 | 20230717 | 104000 | 7301635800 | 104900 | 104900 | 105000 | 104900 | 737 |
| 508 | 20230717 | 103900 | 7224324000 | 104900 | 104900 | 105000 | 104900 | 297 |
| 509 | 20230717 | 103800 | 7193165800 | 104900 | 105000 | 105000 | 104900 | 1026 |
| 510 | 20230717 | 103700 | 7085470600 | 105000 | 105000 | 105100 | 104900 | 1587 |
| 511 | 20230717 | 103600 | 6918910800 | 105000 | 105000 | 105000 | 104900 | 1430 |
| 512 | 20230717 | 103500 | 6768799400 | 104900 | 105000 | 105000 | 104900 | 899 |
| 513 | 20230717 | 103400 | 6674405900 | 105100 | 105100 | 105200 | 105000 | 1677 |
| 514 | 20230717 | 103300 | 6498133400 | 105200 | 105000 | 105200 | 105000 | 1624 |
| 515 | 20230717 | 103200 | 6327427900 | 105100 | 104700 | 105100 | 104700 | 5409 |
| 516 | 20230717 | 103100 | 5759896600 | 104700 | 104600 | 104800 | 104600 | 477 |
| 517 | 20230717 | 103000 | 5709963000 | 104700 | 104700 | 104800 | 104600 | 1398 |
| 518 | 20230717 | 102900 | 5563619200 | 104600 | 104600 | 104600 | 104500 | 1101 |
| 519 | 20230717 | 102800 | 5448454700 | 104600 | 104500 | 104600 | 104500 | 333 |
| 520 | 20230717 | 102700 | 5413624700 | 104500 | 104500 | 104600 | 104400 | 366 |
| 521 | 20230717 | 102600 | 5375382500 | 104500 | 104500 | 104600 | 104500 | 3180 |
| 522 | 20230717 | 102500 | 5043070700 | 104500 | 104400 | 104500 | 104400 | 637 |
| 523 | 20230717 | 102400 | 4976523700 | 104400 | 104500 | 104500 | 104400 | 2236 |
| 524 | 20230717 | 102300 | 4743045400 | 104400 | 104400 | 104500 | 104400 | 1945 |
| 525 | 20230717 | 102200 | 4539985900 | 104400 | 104400 | 104400 | 104200 | 3868 |
| 526 | 20230717 | 102100 | 4136166900 | 104400 | 104300 | 104400 | 104200 | 53 |
| 527 | 20230717 | 102000 | 4130641500 | 104200 | 104500 | 104500 | 104200 | 1098 |
| 528 | 20230717 | 101900 | 4016111700 | 104400 | 104300 | 104400 | 104300 | 1150 |
| 529 | 20230717 | 101800 | 3896104400 | 104200 | 104200 | 104300 | 104100 | 173 |
| 530 | 20230717 | 101700 | 3878079000 | 104100 | 104200 | 104400 | 104100 | 866 |
| 531 | 20230717 | 101600 | 3787798900 | 104200 | 103900 | 104200 | 103900 | 138 |
| 532 | 20230717 | 101500 | 3773433800 | 104200 | 104100 | 104200 | 104000 | 398 |
| 533 | 20230717 | 101400 | 3732019000 | 104100 | 104200 | 104200 | 104100 | 298 |
| 534 | 20230717 | 101300 | 3700978100 | 104200 | 104000 | 104300 | 104000 | 490 |
| 535 | 20230717 | 101200 | 3649945300 | 104000 | 103800 | 104000 | 103800 | 36 |
| 536 | 20230717 | 101100 | 3646204700 | 104000 | 104000 | 104100 | 103800 | 460 |
| 537 | 20230717 | 101000 | 3598336600 | 104100 | 103900 | 104100 | 103900 | 1182 |
| 538 | 20230717 | 100900 | 3475425600 | 103800 | 103900 | 103900 | 103800 | 18 |
| 539 | 20230717 | 100800 | 3473556100 | 103800 | 103800 | 103900 | 103800 | 399 |
| 540 | 20230717 | 100700 | 3432101600 | 103900 | 103900 | 103900 | 103800 | 17 |
| 541 | 20230717 | 100600 | 3430336300 | 103900 | 103800 | 103900 | 103700 | 906 |
| 542 | 20230717 | 100500 | 3336261100 | 103800 | 103900 | 104000 | 103800 | 574 |
| 543 | 20230717 | 100400 | 3276653900 | 104000 | 103800 | 104000 | 103800 | 937 |
| 544 | 20230717 | 100300 | 3179343300 | 103800 | 103800 | 103800 | 103700 | 463 |
| 545 | 20230717 | 100200 | 3131300600 | 103800 | 103900 | 103900 | 103800 | 13 |
| 546 | 20230717 | 100100 | 3129950200 | 103900 | 103800 | 103900 | 103800 | 61 |
| 547 | 20230717 | 100000 | 3123617700 | 103800 | 103900 | 103900 | 103800 | 366 |
| 548 | 20230717 | 095900 | 3085591400 | 103900 | 103900 | 103900 | 103800 | 16 |
| 549 | 20230717 | 095800 | 3083930000 | 103800 | 103900 | 103900 | 103800 | 16 |
| 550 | 20230717 | 095700 | 3082267900 | 103900 | 103800 | 103900 | 103800 | 178 |
| 551 | 20230717 | 095600 | 3063775800 | 103800 | 103900 | 104000 | 103800 | 381 |
| 552 | 20230717 | 095500 | 3024201200 | 104000 | 104000 | 104000 | 104000 | 71 |
| 553 | 20230717 | 095400 | 3016817200 | 104100 | 104100 | 104100 | 104000 | 95 |
| 554 | 20230717 | 095300 | 3006932600 | 104200 | 104100 | 104200 | 104000 | 328 |
| 555 | 20230717 | 095200 | 2972766300 | 104100 | 104000 | 104100 | 104000 | 369 |
| 556 | 20230717 | 095100 | 2934353700 | 104100 | 104100 | 104100 | 104100 | 9 |
| 557 | 20230717 | 095000 | 2933416800 | 104100 | 103700 | 104100 | 103700 | 1252 |
| 558 | 20230717 | 094900 | 2803369400 | 103800 | 103800 | 103800 | 103700 | 132 |
| 559 | 20230717 | 094800 | 2789673800 | 103700 | 103800 | 103900 | 103700 | 415 |
| 560 | 20230717 | 094700 | 2746591500 | 103800 | 103700 | 103800 | 103700 | 940 |
| 561 | 20230717 | 094600 | 2649111400 | 103600 | 103700 | 103700 | 103600 | 904 |
| 562 | 20230717 | 094500 | 2555374500 | 103700 | 103700 | 103800 | 103700 | 335 |
| 563 | 20230717 | 094400 | 2520634100 | 103700 | 103700 | 103800 | 103700 | 109 |
| 564 | 20230717 | 094300 | 2509325900 | 103700 | 103700 | 103800 | 103700 | 88 |
| 565 | 20230717 | 094200 | 2500199600 | 103700 | 103900 | 103900 | 103700 | 262 |
| 566 | 20230717 | 094100 | 2473003400 | 103800 | 103900 | 103900 | 103800 | 71 |
| 567 | 20230717 | 094000 | 2465631100 | 103900 | 103900 | 103900 | 103900 | 12 |
| 568 | 20230717 | 093900 | 2464384300 | 103800 | 103900 | 103900 | 103800 | 520 |
| 569 | 20230717 | 093800 | 2410391400 | 103800 | 103900 | 104000 | 103800 | 904 |
| 570 | 20230717 | 093700 | 2316465500 | 103900 | 103900 | 103900 | 103900 | 38 |
| 571 | 20230717 | 093600 | 2312517300 | 104000 | 104100 | 104100 | 104000 | 1053 |
| 572 | 20230717 | 093500 | 2203005200 | 104000 | 104100 | 104100 | 104000 | 16 |
| 573 | 20230717 | 093400 | 2201339700 | 104100 | 103900 | 104100 | 103900 | 140 |
| 574 | 20230717 | 093300 | 2186782100 | 104000 | 104000 | 104100 | 103900 | 417 |
| 575 | 20230717 | 093200 | 2143396500 | 104100 | 103900 | 104100 | 103800 | 525 |
| 576 | 20230717 | 093100 | 2088814200 | 103900 | 103900 | 104200 | 103800 | 1243 |
| 577 | 20230717 | 093000 | 1959606900 | 103900 | 103700 | 103900 | 103700 | 519 |
| 578 | 20230717 | 092900 | 1905786400 | 103700 | 103600 | 104000 | 103600 | 1151 |
| 579 | 20230717 | 092800 | 1786402100 | 103600 | 103700 | 103700 | 103600 | 69 |
| 580 | 20230717 | 092700 | 1779251500 | 103700 | 103700 | 103800 | 103700 | 487 |
| 581 | 20230717 | 092600 | 1728739200 | 103800 | 103800 | 103800 | 103700 | 110 |
| 582 | 20230717 | 092500 | 1717329500 | 103800 | 103700 | 103900 | 103700 | 603 |
| 583 | 20230717 | 092400 | 1654785100 | 103700 | 103600 | 103700 | 103600 | 113 |
| 584 | 20230717 | 092300 | 1643077000 | 103600 | 103600 | 103700 | 103600 | 149 |
| 585 | 20230717 | 092200 | 1627640000 | 103600 | 103600 | 103700 | 103600 | 121 |
| 586 | 20230717 | 092100 | 1615104300 | 103700 | 103600 | 103700 | 103600 | 62 |
| 587 | 20230717 | 092000 | 1608677200 | 103600 | 103500 | 103600 | 103500 | 476 |
| 588 | 20230717 | 091900 | 1559368000 | 103500 | 103600 | 103700 | 103500 | 468 |
| 589 | 20230717 | 091800 | 1510883800 | 103600 | 103700 | 103700 | 103600 | 112 |
| 590 | 20230717 | 091700 | 1499271700 | 103700 | 103700 | 103700 | 103600 | 332 |
| 591 | 20230717 | 091600 | 1464845800 | 103700 | 103600 | 103700 | 103600 | 64 |
| 592 | 20230717 | 091500 | 1458211500 | 103600 | 103600 | 103600 | 103500 | 991 |
| 593 | 20230717 | 091400 | 1355570900 | 103600 | 103500 | 103600 | 103500 | 95 |
| 594 | 20230717 | 091300 | 1345733900 | 103500 | 103600 | 103600 | 103500 | 76 |
| 595 | 20230717 | 091200 | 1337861700 | 103500 | 103600 | 103700 | 103500 | 350 |
| 596 | 20230717 | 091100 | 1301609400 | 103600 | 103600 | 103700 | 103500 | 79 |
| 597 | 20230717 | 091000 | 1293424600 | 103600 | 103600 | 103600 | 103500 | 760 |
| 598 | 20230717 | 090900 | 1214705500 | 103500 | 103500 | 103500 | 103400 | 1115 |
| 599 | 20230717 | 090800 | 1099306600 | 103500 | 103400 | 103600 | 103400 | 491 |
| 600 | 20230717 | 090700 | 1048520300 | 103400 | 103800 | 103800 | 103400 | 2170 |
| 601 | 20230717 | 090600 | 823679500 | 103700 | 103800 | 103800 | 103700 | 471 |
| 602 | 20230717 | 090500 | 774828200 | 103800 | 103700 | 103900 | 103700 | 1221 |
| 603 | 20230717 | 090400 | 648094400 | 103800 | 103800 | 103900 | 103700 | 707 |
| 604 | 20230717 | 090300 | 574712200 | 103900 | 103900 | 103900 | 103800 | 530 |
| 605 | 20230717 | 090200 | 519668600 | 103800 | 103700 | 103800 | 103600 | 1194 |
| 606 | 20230717 | 090100 | 395840400 | 103700 | 103900 | 103900 | 103700 | 292 |
| 607 | 20230717 | 090000 | 365531400 | 103800 | 104000 | 104000 | 103800 | 3409 |