36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 191600 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 4349 |
| 3 | 20230717 | 191500 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 4 | 20230717 | 191400 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 5 | 20230717 | 191300 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 6 | 20230717 | 191200 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 7 | 20230717 | 191100 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 8 | 20230717 | 191000 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 9 | 20230717 | 190900 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 10 | 20230717 | 190800 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 11 | 20230717 | 190700 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 12 | 20230717 | 190600 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 13 | 20230717 | 190500 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 14 | 20230717 | 190400 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 15 | 20230717 | 190300 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 16 | 20230717 | 190200 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 17 | 20230717 | 190100 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 18 | 20230717 | 190000 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 19 | 20230717 | 185900 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 20 | 20230717 | 185800 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 21 | 20230717 | 185700 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 22 | 20230717 | 185600 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 23 | 20230717 | 185500 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 24 | 20230717 | 185400 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 25 | 20230717 | 185300 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 26 | 20230717 | 185200 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 27 | 20230717 | 185100 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 28 | 20230717 | 185000 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 29 | 20230717 | 184900 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 30 | 20230717 | 184800 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 31 | 20230717 | 184700 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 32 | 20230717 | 184600 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 4349 |
| 33 | 20230717 | 184500 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 34 | 20230717 | 184400 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 35 | 20230717 | 184300 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 36 | 20230717 | 184200 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 37 | 20230717 | 184100 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 38 | 20230717 | 184000 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 39 | 20230717 | 183900 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 40 | 20230717 | 183800 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 41 | 20230717 | 183700 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 42 | 20230717 | 183600 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 43 | 20230717 | 183500 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 44 | 20230717 | 183400 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 45 | 20230717 | 183300 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 46 | 20230717 | 183200 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 47 | 20230717 | 183100 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 48 | 20230717 | 183000 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 49 | 20230717 | 182900 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 50 | 20230717 | 182800 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 51 | 20230717 | 182700 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 52 | 20230717 | 182600 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 53 | 20230717 | 182500 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 54 | 20230717 | 182400 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 55 | 20230717 | 182300 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 56 | 20230717 | 182200 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 57 | 20230717 | 182100 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 58 | 20230717 | 182000 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 59 | 20230717 | 181900 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 60 | 20230717 | 181800 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 61 | 20230717 | 181700 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 62 | 20230717 | 181600 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 4349 |
| 63 | 20230717 | 181500 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 64 | 20230717 | 181400 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 65 | 20230717 | 181300 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 66 | 20230717 | 181200 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 67 | 20230717 | 181100 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 68 | 20230717 | 181000 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 69 | 20230717 | 180900 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 70 | 20230717 | 180800 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 71 | 20230717 | 180700 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 72 | 20230717 | 180600 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 73 | 20230717 | 180500 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 74 | 20230717 | 180400 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 75 | 20230717 | 180300 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 76 | 20230717 | 180200 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 77 | 20230717 | 180100 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 78 | 20230717 | 180000 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 79 | 20230717 | 175900 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 80 | 20230717 | 175800 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 81 | 20230717 | 175700 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 82 | 20230717 | 175600 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 83 | 20230717 | 175500 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 84 | 20230717 | 175400 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 85 | 20230717 | 175300 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 86 | 20230717 | 175200 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 87 | 20230717 | 175100 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 88 | 20230717 | 175000 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 89 | 20230717 | 174900 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 90 | 20230717 | 174800 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 91 | 20230717 | 174700 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 92 | 20230717 | 174600 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 4349 |
| 93 | 20230717 | 174500 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 94 | 20230717 | 174400 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 95 | 20230717 | 174300 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 96 | 20230717 | 174200 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 97 | 20230717 | 174100 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 98 | 20230717 | 174000 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 99 | 20230717 | 173900 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 100 | 20230717 | 173800 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 101 | 20230717 | 173700 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 102 | 20230717 | 173600 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 103 | 20230717 | 173500 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 104 | 20230717 | 173400 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 105 | 20230717 | 173300 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 106 | 20230717 | 173200 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 107 | 20230717 | 173100 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 108 | 20230717 | 173000 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 109 | 20230717 | 172900 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 110 | 20230717 | 172800 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 111 | 20230717 | 172700 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 112 | 20230717 | 172600 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 113 | 20230717 | 172500 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 114 | 20230717 | 172400 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 115 | 20230717 | 172300 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 116 | 20230717 | 172200 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 117 | 20230717 | 172100 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 118 | 20230717 | 172000 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 119 | 20230717 | 171900 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 120 | 20230717 | 171800 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 121 | 20230717 | 171700 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 122 | 20230717 | 171600 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 4349 |
| 123 | 20230717 | 171500 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 124 | 20230717 | 171400 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 125 | 20230717 | 171300 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 126 | 20230717 | 171200 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 127 | 20230717 | 171100 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 128 | 20230717 | 171000 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 129 | 20230717 | 170900 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 130 | 20230717 | 170800 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 131 | 20230717 | 170700 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 132 | 20230717 | 170600 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 133 | 20230717 | 170500 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 134 | 20230717 | 170400 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 135 | 20230717 | 170300 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 136 | 20230717 | 170200 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 137 | 20230717 | 170100 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 138 | 20230717 | 170000 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 139 | 20230717 | 165900 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 140 | 20230717 | 165800 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 141 | 20230717 | 165700 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 142 | 20230717 | 165600 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 143 | 20230717 | 165500 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 144 | 20230717 | 165400 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 145 | 20230717 | 165300 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 146 | 20230717 | 165200 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 147 | 20230717 | 165100 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 148 | 20230717 | 165000 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 149 | 20230717 | 164900 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 150 | 20230717 | 164800 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 151 | 20230717 | 164700 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 152 | 20230717 | 164600 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 4349 |
| 153 | 20230717 | 164500 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 154 | 20230717 | 164400 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 155 | 20230717 | 164300 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 156 | 20230717 | 164200 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 157 | 20230717 | 164100 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 158 | 20230717 | 164000 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 159 | 20230717 | 163900 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 160 | 20230717 | 163800 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 161 | 20230717 | 163700 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 162 | 20230717 | 163600 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 163 | 20230717 | 163500 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 164 | 20230717 | 163400 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 165 | 20230717 | 163300 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 166 | 20230717 | 163200 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 167 | 20230717 | 163100 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 168 | 20230717 | 163000 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 169 | 20230717 | 162900 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 170 | 20230717 | 162800 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 171 | 20230717 | 162700 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 172 | 20230717 | 162600 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 173 | 20230717 | 162500 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 174 | 20230717 | 162400 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 175 | 20230717 | 162300 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 176 | 20230717 | 162200 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 177 | 20230717 | 162100 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 178 | 20230717 | 162000 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 179 | 20230717 | 161900 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 180 | 20230717 | 161800 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 181 | 20230717 | 161700 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 182 | 20230717 | 161600 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 4349 |
| 183 | 20230717 | 161500 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 184 | 20230717 | 161400 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 185 | 20230717 | 161300 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 186 | 20230717 | 161200 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 187 | 20230717 | 161100 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 188 | 20230717 | 161000 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 189 | 20230717 | 160900 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 190 | 20230717 | 160800 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 191 | 20230717 | 160700 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 192 | 20230717 | 160600 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 193 | 20230717 | 160500 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 194 | 20230717 | 160400 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 195 | 20230717 | 160300 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 196 | 20230717 | 160200 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 197 | 20230717 | 160100 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 198 | 20230717 | 160000 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 199 | 20230717 | 155900 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 200 | 20230717 | 155800 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 201 | 20230717 | 155700 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 202 | 20230717 | 155600 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 203 | 20230717 | 155500 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 204 | 20230717 | 155400 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 205 | 20230717 | 155300 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 206 | 20230717 | 155200 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 207 | 20230717 | 155100 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 208 | 20230717 | 155000 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 209 | 20230717 | 154900 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 210 | 20230717 | 154800 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 211 | 20230717 | 154700 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 212 | 20230717 | 154600 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 4349 |
| 213 | 20230717 | 154500 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 214 | 20230717 | 154400 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 215 | 20230717 | 154300 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 216 | 20230717 | 154200 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 217 | 20230717 | 154100 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 218 | 20230717 | 154000 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 219 | 20230717 | 153900 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 220 | 20230717 | 153800 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 221 | 20230717 | 153700 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 222 | 20230717 | 153600 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 223 | 20230717 | 153500 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 224 | 20230717 | 153400 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 225 | 20230717 | 153300 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 226 | 20230717 | 153200 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 227 | 20230717 | 153100 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 0 |
| 228 | 20230717 | 153000 | 33372339500 | 116600 | 116600 | 116600 | 116600 | 4349 |
| 229 | 20230717 | 152900 | 32865246100 | 116900 | 116900 | 116900 | 116900 | 0 |
| 230 | 20230717 | 152800 | 32865246100 | 116900 | 116900 | 116900 | 116900 | 0 |
| 231 | 20230717 | 152700 | 32865246100 | 116900 | 116900 | 116900 | 116900 | 0 |
| 232 | 20230717 | 152600 | 32865246100 | 116900 | 116900 | 116900 | 116900 | 0 |
| 233 | 20230717 | 152500 | 32865246100 | 116900 | 116900 | 116900 | 116900 | 0 |
| 234 | 20230717 | 152400 | 32865246100 | 116900 | 116900 | 116900 | 116900 | 0 |
| 235 | 20230717 | 152300 | 32865246100 | 116900 | 116900 | 116900 | 116900 | 0 |
| 236 | 20230717 | 152200 | 32865246100 | 116900 | 116900 | 116900 | 116900 | 0 |
| 237 | 20230717 | 152100 | 32865246100 | 116900 | 116900 | 116900 | 116900 | 0 |
| 238 | 20230717 | 152000 | 32865246100 | 116900 | 116900 | 116900 | 116900 | 0 |
| 239 | 20230717 | 151900 | 32865246100 | 116900 | 116900 | 117000 | 116900 | 150 |
| 240 | 20230717 | 151800 | 32847706300 | 116900 | 116700 | 116900 | 116700 | 128 |
| 241 | 20230717 | 151700 | 32832749200 | 116700 | 116900 | 117000 | 116700 | 679 |
| 242 | 20230717 | 151600 | 32753442500 | 116900 | 116900 | 117000 | 116800 | 274 |
| 243 | 20230717 | 151500 | 32721408600 | 117000 | 116700 | 117000 | 116700 | 785 |
| 244 | 20230717 | 151400 | 32629739500 | 116700 | 116700 | 116800 | 116700 | 319 |
| 245 | 20230717 | 151300 | 32592495600 | 116700 | 117100 | 117100 | 116700 | 859 |
| 246 | 20230717 | 151200 | 32492018500 | 117000 | 116700 | 117100 | 116600 | 3326 |
| 247 | 20230717 | 151100 | 32103749300 | 116600 | 116600 | 116700 | 116600 | 302 |
| 248 | 20230717 | 151000 | 32068528200 | 116600 | 116700 | 116700 | 116600 | 294 |
| 249 | 20230717 | 150900 | 32034239900 | 116700 | 116600 | 116700 | 116600 | 76 |
| 250 | 20230717 | 150800 | 32025375100 | 116600 | 116700 | 116700 | 116600 | 829 |
| 251 | 20230717 | 150700 | 31928701000 | 116600 | 116500 | 116700 | 116500 | 1552 |
| 252 | 20230717 | 150600 | 31747735300 | 116600 | 116600 | 116700 | 116600 | 530 |
| 253 | 20230717 | 150500 | 31685933400 | 116700 | 116700 | 116800 | 116600 | 258 |
| 254 | 20230717 | 150400 | 31655827100 | 116700 | 116800 | 116800 | 116700 | 222 |
| 255 | 20230717 | 150300 | 31629909600 | 116700 | 116700 | 116800 | 116700 | 485 |
| 256 | 20230717 | 150200 | 31573282600 | 116700 | 116800 | 116900 | 116700 | 375 |
| 257 | 20230717 | 150100 | 31529491700 | 116800 | 117000 | 117100 | 116800 | 395 |
| 258 | 20230717 | 150000 | 31483306700 | 117000 | 117000 | 117100 | 117000 | 290 |
| 259 | 20230717 | 145900 | 31449364100 | 117000 | 117200 | 117200 | 117000 | 363 |
| 260 | 20230717 | 145800 | 31406851900 | 117100 | 117100 | 117200 | 117000 | 291 |
| 261 | 20230717 | 145700 | 31372773500 | 117100 | 116900 | 117100 | 116900 | 1051 |
| 262 | 20230717 | 145600 | 31249812900 | 116900 | 116800 | 117000 | 116800 | 1677 |
| 263 | 20230717 | 145500 | 31053728300 | 116900 | 116700 | 116900 | 116500 | 1267 |
| 264 | 20230717 | 145400 | 30905922200 | 116600 | 116600 | 116700 | 116500 | 783 |
| 265 | 20230717 | 145300 | 30814624600 | 116700 | 116600 | 116700 | 116600 | 281 |
| 266 | 20230717 | 145200 | 30781840700 | 116600 | 116300 | 116700 | 116200 | 3681 |
| 267 | 20230717 | 145100 | 30353571500 | 116200 | 116200 | 116300 | 116200 | 1148 |
| 268 | 20230717 | 145000 | 30220136600 | 116200 | 116300 | 116300 | 116100 | 1579 |
| 269 | 20230717 | 144900 | 30036655500 | 116200 | 116300 | 116400 | 116200 | 427 |
| 270 | 20230717 | 144800 | 29987011300 | 116300 | 116300 | 116400 | 116300 | 335 |
| 271 | 20230717 | 144700 | 29948037500 | 116300 | 116300 | 116400 | 116300 | 507 |
| 272 | 20230717 | 144600 | 29889049800 | 116300 | 116300 | 116400 | 116300 | 325 |
| 273 | 20230717 | 144500 | 29851233100 | 116300 | 116400 | 116400 | 116300 | 1243 |
| 274 | 20230717 | 144400 | 29706559500 | 116300 | 116200 | 116400 | 116200 | 1602 |
| 275 | 20230717 | 144300 | 29520223600 | 116200 | 116300 | 116400 | 116100 | 3843 |
| 276 | 20230717 | 144200 | 29073755100 | 116400 | 116300 | 116400 | 116300 | 354 |
| 277 | 20230717 | 144100 | 29032562600 | 116300 | 116400 | 116500 | 116300 | 554 |
| 278 | 20230717 | 144000 | 28968079900 | 116400 | 116500 | 116500 | 116400 | 228 |
| 279 | 20230717 | 143900 | 28941525400 | 116500 | 116500 | 116500 | 116400 | 194 |
| 280 | 20230717 | 143800 | 28918937200 | 116400 | 116500 | 116500 | 116400 | 471 |
| 281 | 20230717 | 143700 | 28864097200 | 116400 | 116500 | 116500 | 116400 | 516 |
| 282 | 20230717 | 143600 | 28803993200 | 116500 | 116700 | 116700 | 116400 | 1137 |
| 283 | 20230717 | 143500 | 28671544800 | 116600 | 116600 | 116700 | 116600 | 208 |
| 284 | 20230717 | 143400 | 28647286200 | 116600 | 116500 | 116700 | 116500 | 786 |
| 285 | 20230717 | 143300 | 28555626600 | 116500 | 116600 | 116600 | 116500 | 1435 |
| 286 | 20230717 | 143200 | 28388316400 | 116500 | 116600 | 116700 | 116500 | 197 |
| 287 | 20230717 | 143100 | 28365354700 | 116700 | 116700 | 116700 | 116600 | 575 |
| 288 | 20230717 | 143000 | 28298281600 | 116700 | 116600 | 116700 | 116500 | 1613 |
| 289 | 20230717 | 142900 | 28110238700 | 116500 | 116600 | 116700 | 116500 | 542 |
| 290 | 20230717 | 142800 | 28047036300 | 116600 | 116600 | 116700 | 116600 | 644 |
| 291 | 20230717 | 142700 | 27971906200 | 116600 | 116700 | 116800 | 116600 | 783 |
| 292 | 20230717 | 142600 | 27880553400 | 116700 | 116800 | 116800 | 116700 | 320 |
| 293 | 20230717 | 142500 | 27843201400 | 116800 | 116700 | 116900 | 116600 | 2205 |
| 294 | 20230717 | 142400 | 27585803900 | 116600 | 116600 | 116700 | 116500 | 991 |
| 295 | 20230717 | 142300 | 27470249700 | 116700 | 116800 | 116900 | 116600 | 624 |
| 296 | 20230717 | 142200 | 27397422500 | 116800 | 117000 | 117000 | 116800 | 344 |
| 297 | 20230717 | 142100 | 27357209000 | 116900 | 117000 | 117000 | 116900 | 541 |
| 298 | 20230717 | 142000 | 27293948500 | 117000 | 117000 | 117000 | 116900 | 904 |
| 299 | 20230717 | 141900 | 27188246900 | 116900 | 116900 | 117000 | 116900 | 238 |
| 300 | 20230717 | 141800 | 27160409600 | 116900 | 116900 | 117000 | 116900 | 187 |
| 301 | 20230717 | 141700 | 27138545000 | 116900 | 117000 | 117100 | 116900 | 369 |
| 302 | 20230717 | 141600 | 27095373900 | 117000 | 117200 | 117200 | 117000 | 194 |
| 303 | 20230717 | 141500 | 27072661600 | 117200 | 117300 | 117300 | 117100 | 197 |
| 304 | 20230717 | 141400 | 27049573000 | 117200 | 117300 | 117400 | 117200 | 193 |
| 305 | 20230717 | 141300 | 27026938300 | 117300 | 117200 | 117300 | 117200 | 920 |
| 306 | 20230717 | 141200 | 26919027200 | 117200 | 117300 | 117300 | 117200 | 291 |
| 307 | 20230717 | 141100 | 26884899700 | 117300 | 117200 | 117500 | 117200 | 1544 |
| 308 | 20230717 | 141000 | 26703854100 | 117200 | 116900 | 117300 | 116900 | 3086 |
| 309 | 20230717 | 140900 | 26342798500 | 117000 | 116900 | 117000 | 116900 | 353 |
| 310 | 20230717 | 140800 | 26301519700 | 117000 | 117100 | 117100 | 116900 | 431 |
| 311 | 20230717 | 140700 | 26251094200 | 117100 | 117300 | 117300 | 117000 | 321 |
| 312 | 20230717 | 140600 | 26213502100 | 117300 | 117200 | 117300 | 117200 | 154 |
| 313 | 20230717 | 140500 | 26195443400 | 117200 | 117000 | 117300 | 117000 | 1132 |
| 314 | 20230717 | 140400 | 26062808600 | 117000 | 117100 | 117200 | 117000 | 912 |
| 315 | 20230717 | 140300 | 25956002100 | 117100 | 117200 | 117200 | 117100 | 205 |
| 316 | 20230717 | 140200 | 25931982200 | 117200 | 116900 | 117200 | 116800 | 602 |
| 317 | 20230717 | 140100 | 25861533800 | 116900 | 116400 | 116900 | 116400 | 1393 |
| 318 | 20230717 | 140000 | 25699188400 | 116500 | 116600 | 116700 | 116400 | 598 |
| 319 | 20230717 | 135900 | 25629529100 | 116700 | 116700 | 116700 | 116600 | 540 |
| 320 | 20230717 | 135800 | 25566547300 | 116700 | 116700 | 116800 | 116700 | 312 |
| 321 | 20230717 | 135700 | 25530129100 | 116800 | 116700 | 116800 | 116600 | 1043 |
| 322 | 20230717 | 135600 | 25408412300 | 116600 | 116800 | 116800 | 116600 | 398 |
| 323 | 20230717 | 135500 | 25361986700 | 116800 | 116900 | 116900 | 116700 | 329 |
| 324 | 20230717 | 135400 | 25323540900 | 116800 | 117000 | 117100 | 116800 | 330 |
| 325 | 20230717 | 135300 | 25284959000 | 117000 | 116400 | 117100 | 116400 | 2843 |
| 326 | 20230717 | 135200 | 24953405800 | 116300 | 116600 | 116600 | 116200 | 2274 |
| 327 | 20230717 | 135100 | 24688611300 | 116500 | 116500 | 116600 | 116300 | 1748 |
| 328 | 20230717 | 135000 | 24484957500 | 116500 | 116800 | 116900 | 116500 | 661 |
| 329 | 20230717 | 134900 | 24407836500 | 116900 | 117100 | 117200 | 116900 | 547 |
| 330 | 20230717 | 134800 | 24343832000 | 117100 | 116800 | 117200 | 116800 | 2289 |
| 331 | 20230717 | 134700 | 24075969000 | 116900 | 116900 | 117000 | 116500 | 2626 |
| 332 | 20230717 | 134600 | 23769292100 | 116900 | 117100 | 117200 | 116900 | 1165 |
| 333 | 20230717 | 134500 | 23632994400 | 117100 | 117200 | 117200 | 117100 | 693 |
| 334 | 20230717 | 134400 | 23551830000 | 117200 | 117200 | 117200 | 117100 | 426 |
| 335 | 20230717 | 134300 | 23501936400 | 117200 | 117200 | 117300 | 117100 | 679 |
| 336 | 20230717 | 134200 | 23422368900 | 117200 | 117300 | 117400 | 117200 | 821 |
| 337 | 20230717 | 134100 | 23326079700 | 117400 | 117300 | 117400 | 117300 | 153 |
| 338 | 20230717 | 134000 | 23308125100 | 117300 | 117400 | 117400 | 117300 | 439 |
| 339 | 20230717 | 133900 | 23256607600 | 117400 | 117300 | 117400 | 117100 | 1374 |
| 340 | 20230717 | 133800 | 23095473600 | 117300 | 117400 | 117400 | 117300 | 468 |
| 341 | 20230717 | 133700 | 23040567800 | 117300 | 117400 | 117500 | 117300 | 582 |
| 342 | 20230717 | 133600 | 22972253500 | 117500 | 117400 | 117500 | 117400 | 261 |
| 343 | 20230717 | 133500 | 22941600800 | 117400 | 117400 | 117500 | 117400 | 213 |
| 344 | 20230717 | 133400 | 22916587300 | 117500 | 117400 | 117600 | 117400 | 411 |
| 345 | 20230717 | 133300 | 22868293500 | 117400 | 117500 | 117600 | 117400 | 374 |
| 346 | 20230717 | 133200 | 22824344900 | 117500 | 117300 | 117600 | 117300 | 284 |
| 347 | 20230717 | 133100 | 22790982200 | 117300 | 117200 | 117500 | 117100 | 974 |
| 348 | 20230717 | 133000 | 22676725500 | 117200 | 117500 | 117700 | 117100 | 1789 |
| 349 | 20230717 | 132900 | 22466678500 | 117500 | 117500 | 117600 | 117500 | 621 |
| 350 | 20230717 | 132800 | 22393667700 | 117600 | 117700 | 117700 | 117500 | 1639 |
| 351 | 20230717 | 132700 | 22200916600 | 117700 | 117700 | 117800 | 117600 | 523 |
| 352 | 20230717 | 132600 | 22139350100 | 117700 | 117700 | 117800 | 117700 | 340 |
| 353 | 20230717 | 132500 | 22099319200 | 117700 | 117700 | 117800 | 117700 | 287 |
| 354 | 20230717 | 132400 | 22065528500 | 117700 | 117700 | 117800 | 117700 | 305 |
| 355 | 20230717 | 132300 | 22029615900 | 117700 | 117700 | 117900 | 117700 | 545 |
| 356 | 20230717 | 132200 | 21965422100 | 117700 | 117700 | 117800 | 117600 | 326 |
| 357 | 20230717 | 132100 | 21927045000 | 117700 | 117900 | 117900 | 117600 | 746 |
| 358 | 20230717 | 132000 | 21839197800 | 117800 | 118100 | 118200 | 117800 | 1270 |
| 359 | 20230717 | 131900 | 21689413500 | 118100 | 118300 | 118300 | 117900 | 1466 |
| 360 | 20230717 | 131800 | 21516272400 | 118400 | 118400 | 118500 | 118300 | 480 |
| 361 | 20230717 | 131700 | 21459432500 | 118500 | 118500 | 118600 | 118400 | 1172 |
| 362 | 20230717 | 131600 | 21320563400 | 118500 | 118500 | 118600 | 118500 | 157 |
| 363 | 20230717 | 131500 | 21301950600 | 118500 | 118400 | 118600 | 118400 | 369 |
| 364 | 20230717 | 131400 | 21258210500 | 118500 | 118400 | 118600 | 118300 | 359 |
| 365 | 20230717 | 131300 | 21215674000 | 118400 | 118200 | 118600 | 118100 | 237 |
| 366 | 20230717 | 131200 | 21187643600 | 118200 | 118200 | 118600 | 118100 | 925 |
| 367 | 20230717 | 131100 | 21078142500 | 118100 | 118100 | 118200 | 118100 | 110 |
| 368 | 20230717 | 131000 | 21065143900 | 118200 | 118200 | 118200 | 118000 | 814 |
| 369 | 20230717 | 130900 | 20969018300 | 118100 | 118100 | 118200 | 118000 | 852 |
| 370 | 20230717 | 130800 | 20868395300 | 118100 | 118400 | 118500 | 118100 | 1003 |
| 371 | 20230717 | 130700 | 20749744500 | 118400 | 118400 | 118500 | 118400 | 185 |
| 372 | 20230717 | 130600 | 20727833900 | 118400 | 118300 | 118500 | 118300 | 200 |
| 373 | 20230717 | 130500 | 20704150400 | 118300 | 118100 | 118500 | 118100 | 582 |
| 374 | 20230717 | 130400 | 20635306800 | 118200 | 118200 | 118300 | 118100 | 454 |
| 375 | 20230717 | 130300 | 20581640200 | 118300 | 118300 | 118500 | 118300 | 705 |
| 376 | 20230717 | 130200 | 20498197700 | 118300 | 118400 | 118500 | 118300 | 282 |
| 377 | 20230717 | 130100 | 20464810700 | 118300 | 118600 | 118600 | 118300 | 595 |
| 378 | 20230717 | 130000 | 20394343300 | 118600 | 118800 | 118900 | 118500 | 520 |
| 379 | 20230717 | 125900 | 20332590000 | 118800 | 118600 | 118800 | 118500 | 438 |
| 380 | 20230717 | 125800 | 20280631100 | 118600 | 118700 | 118700 | 118600 | 112 |
| 381 | 20230717 | 125700 | 20267341700 | 118700 | 118700 | 118700 | 118500 | 262 |
| 382 | 20230717 | 125600 | 20236273000 | 118700 | 118600 | 118800 | 118400 | 289 |
| 383 | 20230717 | 125500 | 20201982400 | 118600 | 118700 | 118800 | 118500 | 1098 |
| 384 | 20230717 | 125400 | 20071758500 | 118700 | 118700 | 118900 | 118700 | 228 |
| 385 | 20230717 | 125300 | 20044677000 | 118700 | 118800 | 119000 | 118600 | 218 |
| 386 | 20230717 | 125200 | 20018780700 | 118800 | 118700 | 119000 | 118600 | 414 |
| 387 | 20230717 | 125100 | 19969634300 | 118600 | 119200 | 119200 | 118600 | 1152 |
| 388 | 20230717 | 125000 | 19832713300 | 119200 | 119100 | 119200 | 119100 | 334 |
| 389 | 20230717 | 124900 | 19792930700 | 119100 | 119200 | 119400 | 119100 | 446 |
| 390 | 20230717 | 124800 | 19739769600 | 119200 | 119300 | 119400 | 119200 | 195 |
| 391 | 20230717 | 124700 | 19716512100 | 119500 | 119400 | 119500 | 119100 | 379 |
| 392 | 20230717 | 124600 | 19671250200 | 119400 | 119600 | 119700 | 119400 | 329 |
| 393 | 20230717 | 124500 | 19631903400 | 119600 | 119400 | 119700 | 119400 | 181 |
| 394 | 20230717 | 124400 | 19610269000 | 119400 | 119400 | 119500 | 119200 | 194 |
| 395 | 20230717 | 124300 | 19587103000 | 119500 | 119500 | 119800 | 119200 | 756 |
| 396 | 20230717 | 124200 | 19496751300 | 119600 | 119500 | 119800 | 119500 | 218 |
| 397 | 20230717 | 124100 | 19470678900 | 119600 | 119700 | 119800 | 119600 | 265 |
| 398 | 20230717 | 124000 | 19438956000 | 119700 | 119600 | 119800 | 119600 | 129 |
| 399 | 20230717 | 123900 | 19423516200 | 119600 | 119600 | 119700 | 119600 | 71 |
| 400 | 20230717 | 123800 | 19415023900 | 119700 | 119500 | 119700 | 119500 | 224 |
| 401 | 20230717 | 123700 | 19388219900 | 119500 | 119500 | 119700 | 119500 | 139 |
| 402 | 20230717 | 123600 | 19371591200 | 119500 | 119600 | 119600 | 119400 | 103 |
| 403 | 20230717 | 123500 | 19359278700 | 119500 | 119300 | 119600 | 119300 | 200 |
| 404 | 20230717 | 123400 | 19335391100 | 119400 | 119400 | 119400 | 119200 | 296 |
| 405 | 20230717 | 123300 | 19300078600 | 119300 | 119500 | 119600 | 119100 | 601 |
| 406 | 20230717 | 123200 | 19228397000 | 119500 | 119500 | 119600 | 119100 | 805 |
| 407 | 20230717 | 123100 | 19132416200 | 119300 | 119700 | 119800 | 119000 | 1009 |
| 408 | 20230717 | 123000 | 19012121400 | 119800 | 119600 | 119800 | 119500 | 512 |
| 409 | 20230717 | 122900 | 18950861900 | 119600 | 119400 | 119700 | 119300 | 289 |
| 410 | 20230717 | 122800 | 18916330800 | 119300 | 119700 | 119800 | 119300 | 590 |
| 411 | 20230717 | 122700 | 18845826000 | 119800 | 119800 | 119900 | 119700 | 85 |
| 412 | 20230717 | 122600 | 18835643700 | 119800 | 119700 | 119900 | 119700 | 500 |
| 413 | 20230717 | 122500 | 18775736500 | 119700 | 119800 | 119900 | 119700 | 113 |
| 414 | 20230717 | 122400 | 18762202700 | 119800 | 119900 | 119900 | 119400 | 290 |
| 415 | 20230717 | 122300 | 18727503300 | 119800 | 119400 | 119900 | 119400 | 207 |
| 416 | 20230717 | 122200 | 18702704700 | 119500 | 119800 | 119900 | 119400 | 1519 |
| 417 | 20230717 | 122100 | 18521089700 | 119800 | 119800 | 119900 | 119700 | 144 |
| 418 | 20230717 | 122000 | 18503842800 | 119800 | 119800 | 119900 | 119700 | 222 |
| 419 | 20230717 | 121900 | 18477247300 | 119700 | 119700 | 119800 | 119600 | 128 |
| 420 | 20230717 | 121800 | 18461923100 | 119800 | 119700 | 119800 | 119600 | 163 |
| 421 | 20230717 | 121700 | 18442409900 | 119700 | 119500 | 119800 | 119400 | 823 |
| 422 | 20230717 | 121600 | 18343955400 | 119600 | 119600 | 119600 | 119500 | 1296 |
| 423 | 20230717 | 121500 | 18189030500 | 119600 | 119700 | 119900 | 119600 | 526 |
| 424 | 20230717 | 121400 | 18126045900 | 119700 | 119700 | 119900 | 119700 | 148 |
| 425 | 20230717 | 121300 | 18108312800 | 119700 | 119800 | 119900 | 119700 | 607 |
| 426 | 20230717 | 121200 | 18035586200 | 119800 | 119800 | 119900 | 119700 | 125 |
| 427 | 20230717 | 121100 | 18020602700 | 119800 | 119800 | 119900 | 119700 | 246 |
| 428 | 20230717 | 121000 | 17991125200 | 119800 | 119700 | 119900 | 119700 | 179 |
| 429 | 20230717 | 120900 | 17969670900 | 119900 | 119700 | 119900 | 119700 | 184 |
| 430 | 20230717 | 120800 | 17947630000 | 119700 | 119800 | 119900 | 119600 | 419 |
| 431 | 20230717 | 120700 | 17897440400 | 119800 | 119700 | 119800 | 119700 | 132 |
| 432 | 20230717 | 120600 | 17881629300 | 119700 | 119600 | 119800 | 119600 | 190 |
| 433 | 20230717 | 120500 | 17858888500 | 119600 | 119700 | 119900 | 119600 | 394 |
| 434 | 20230717 | 120400 | 17811694600 | 119600 | 119700 | 119800 | 119600 | 202 |
| 435 | 20230717 | 120300 | 17787518100 | 119700 | 119700 | 119800 | 119600 | 128 |
| 436 | 20230717 | 120200 | 17772199500 | 119600 | 119800 | 119900 | 119600 | 469 |
| 437 | 20230717 | 120100 | 17716014500 | 119800 | 119700 | 119800 | 119600 | 270 |
| 438 | 20230717 | 120000 | 17683699100 | 119700 | 119600 | 119700 | 119600 | 260 |
| 439 | 20230717 | 115900 | 17652595700 | 119600 | 119600 | 119700 | 119500 | 124 |
| 440 | 20230717 | 115800 | 17637764300 | 119600 | 119600 | 119700 | 119400 | 212 |
| 441 | 20230717 | 115700 | 17612422400 | 119500 | 119400 | 119800 | 119400 | 334 |
| 442 | 20230717 | 115600 | 17572458600 | 119400 | 119200 | 119500 | 119200 | 157 |
| 443 | 20230717 | 115500 | 17553711800 | 119200 | 119300 | 119500 | 119200 | 179 |
| 444 | 20230717 | 115400 | 17532350700 | 119400 | 119200 | 119500 | 119100 | 163 |
| 445 | 20230717 | 115300 | 17512896100 | 119100 | 119300 | 119500 | 119100 | 366 |
| 446 | 20230717 | 115200 | 17469202600 | 119400 | 119200 | 119400 | 119200 | 142 |
| 447 | 20230717 | 115100 | 17452259800 | 119200 | 119400 | 119400 | 119100 | 182 |
| 448 | 20230717 | 115000 | 17430549600 | 119300 | 119200 | 119400 | 119100 | 219 |
| 449 | 20230717 | 114900 | 17404416800 | 119100 | 119200 | 119400 | 119100 | 302 |
| 450 | 20230717 | 114800 | 17368384800 | 119300 | 119200 | 119300 | 119100 | 156 |
| 451 | 20230717 | 114700 | 17349784900 | 119200 | 119100 | 119300 | 119000 | 278 |
| 452 | 20230717 | 114600 | 17316656500 | 119100 | 118900 | 119300 | 118900 | 124 |
| 453 | 20230717 | 114500 | 17301895900 | 119100 | 119000 | 119100 | 118900 | 320 |
| 454 | 20230717 | 114400 | 17263814100 | 119100 | 119000 | 119300 | 118900 | 327 |
| 455 | 20230717 | 114300 | 17224862500 | 119100 | 118900 | 119100 | 118800 | 376 |
| 456 | 20230717 | 114200 | 17180141500 | 118900 | 119000 | 119100 | 118900 | 199 |
| 457 | 20230717 | 114100 | 17156460500 | 119000 | 119000 | 119200 | 118900 | 945 |
| 458 | 20230717 | 114000 | 17044011900 | 119100 | 119100 | 119200 | 118900 | 193 |
| 459 | 20230717 | 113900 | 17021043000 | 119100 | 118900 | 119300 | 118900 | 159 |
| 460 | 20230717 | 113800 | 17002115300 | 118900 | 119100 | 119300 | 118900 | 907 |
| 461 | 20230717 | 113700 | 16894137600 | 119100 | 119000 | 119400 | 119000 | 109 |
| 462 | 20230717 | 113600 | 16881142400 | 119200 | 119000 | 119500 | 119000 | 539 |
| 463 | 20230717 | 113500 | 16816892700 | 119000 | 119000 | 119200 | 119000 | 282 |
| 464 | 20230717 | 113400 | 16783307400 | 119000 | 119100 | 119100 | 119000 | 458 |
| 465 | 20230717 | 113300 | 16728769500 | 119100 | 119100 | 119200 | 119000 | 313 |
| 466 | 20230717 | 113200 | 16691486100 | 119100 | 119100 | 119500 | 119100 | 490 |
| 467 | 20230717 | 113100 | 16633011700 | 119200 | 119300 | 119400 | 119100 | 101 |
| 468 | 20230717 | 113000 | 16620971600 | 119200 | 119100 | 119300 | 119100 | 157 |
| 469 | 20230717 | 112900 | 16602261500 | 119200 | 119000 | 119200 | 119000 | 202 |
| 470 | 20230717 | 112800 | 16578198100 | 119100 | 119200 | 119200 | 119000 | 1093 |
| 471 | 20230717 | 112700 | 16447950600 | 119200 | 119200 | 119400 | 119200 | 464 |
| 472 | 20230717 | 112600 | 16392600700 | 119200 | 119300 | 119300 | 119200 | 253 |
| 473 | 20230717 | 112500 | 16362425300 | 119200 | 119400 | 119400 | 119200 | 327 |
| 474 | 20230717 | 112400 | 16323425300 | 119400 | 119200 | 119400 | 119200 | 108 |
| 475 | 20230717 | 112300 | 16310533100 | 119300 | 119500 | 119500 | 119200 | 477 |
| 476 | 20230717 | 112200 | 16253609000 | 119500 | 119300 | 119500 | 119300 | 82 |
| 477 | 20230717 | 112100 | 16243819300 | 119300 | 119300 | 119400 | 119200 | 603 |
| 478 | 20230717 | 112000 | 16171870900 | 119400 | 119500 | 119500 | 119300 | 378 |
| 479 | 20230717 | 111900 | 16126743100 | 119400 | 119500 | 119600 | 119400 | 442 |
| 480 | 20230717 | 111800 | 16073921300 | 119400 | 119400 | 119600 | 119400 | 110 |
| 481 | 20230717 | 111700 | 16060777300 | 119400 | 119700 | 119900 | 119400 | 1399 |
| 482 | 20230717 | 111600 | 15893236000 | 119800 | 119800 | 119800 | 119400 | 324 |
| 483 | 20230717 | 111500 | 15854453200 | 119800 | 119600 | 119800 | 119300 | 699 |
| 484 | 20230717 | 111400 | 15770954600 | 119400 | 119400 | 119400 | 119300 | 231 |
| 485 | 20230717 | 111300 | 15743377200 | 119400 | 119200 | 119400 | 119100 | 411 |
| 486 | 20230717 | 111200 | 15694399400 | 119200 | 119400 | 119600 | 119100 | 542 |
| 487 | 20230717 | 111100 | 15629760300 | 119400 | 119300 | 119800 | 119200 | 362 |
| 488 | 20230717 | 111000 | 15586496700 | 119300 | 119200 | 119500 | 119200 | 324 |
| 489 | 20230717 | 110900 | 15547838600 | 119200 | 119400 | 119400 | 119200 | 184 |
| 490 | 20230717 | 110800 | 15525882200 | 119400 | 119600 | 119600 | 119200 | 376 |
| 491 | 20230717 | 110700 | 15481038500 | 119300 | 119300 | 119600 | 119200 | 577 |
| 492 | 20230717 | 110600 | 15412189000 | 119400 | 119300 | 119400 | 119300 | 200 |
| 493 | 20230717 | 110500 | 15388321600 | 119300 | 119400 | 119500 | 119300 | 416 |
| 494 | 20230717 | 110400 | 15338675600 | 119400 | 119600 | 119600 | 119300 | 337 |
| 495 | 20230717 | 110300 | 15298425300 | 119800 | 119500 | 119800 | 119400 | 260 |
| 496 | 20230717 | 110200 | 15267357100 | 119400 | 119700 | 119700 | 119300 | 347 |
| 497 | 20230717 | 110100 | 15225898700 | 119700 | 119600 | 119800 | 119500 | 160 |
| 498 | 20230717 | 110000 | 15206752000 | 119500 | 119600 | 119800 | 119400 | 188 |
| 499 | 20230717 | 105900 | 15184282000 | 119600 | 119800 | 119900 | 119200 | 1353 |
| 500 | 20230717 | 105800 | 15022555400 | 119800 | 119800 | 119900 | 119800 | 169 |
| 501 | 20230717 | 105700 | 15002298800 | 119800 | 119800 | 119900 | 119800 | 66 |
| 502 | 20230717 | 105600 | 14994387900 | 119900 | 119900 | 119900 | 119700 | 224 |
| 503 | 20230717 | 105500 | 14967542000 | 119800 | 119600 | 119900 | 119600 | 359 |
| 504 | 20230717 | 105400 | 14924516500 | 119600 | 119300 | 119700 | 119300 | 315 |
| 505 | 20230717 | 105300 | 14886878000 | 119400 | 119400 | 119500 | 119300 | 186 |
| 506 | 20230717 | 105200 | 14864664800 | 119500 | 119500 | 119500 | 119400 | 160 |
| 507 | 20230717 | 105100 | 14845547400 | 119300 | 119400 | 119500 | 119300 | 1195 |
| 508 | 20230717 | 105000 | 14702951400 | 119400 | 119600 | 119600 | 119400 | 908 |
| 509 | 20230717 | 104900 | 14594435000 | 119500 | 119800 | 119800 | 119500 | 197 |
| 510 | 20230717 | 104800 | 14570880600 | 119800 | 119700 | 119800 | 119500 | 627 |
| 511 | 20230717 | 104700 | 14495848600 | 119800 | 119600 | 119800 | 119600 | 213 |
| 512 | 20230717 | 104600 | 14470351500 | 119700 | 119800 | 119800 | 119500 | 270 |
| 513 | 20230717 | 104500 | 14438062800 | 119800 | 119500 | 120000 | 119500 | 133 |
| 514 | 20230717 | 104400 | 14422131000 | 119500 | 119200 | 119500 | 119200 | 934 |
| 515 | 20230717 | 104300 | 14310722800 | 119200 | 119600 | 120000 | 119200 | 2027 |
| 516 | 20230717 | 104200 | 14068569400 | 119500 | 119900 | 119900 | 119500 | 351 |
| 517 | 20230717 | 104100 | 14026577500 | 119900 | 119600 | 120100 | 119600 | 1052 |
| 518 | 20230717 | 104000 | 13900662500 | 119600 | 120000 | 120100 | 119600 | 803 |
| 519 | 20230717 | 103900 | 13804370400 | 120000 | 120100 | 120100 | 120000 | 148 |
| 520 | 20230717 | 103800 | 13786601600 | 120200 | 120000 | 120300 | 119900 | 596 |
| 521 | 20230717 | 103700 | 13715011300 | 120100 | 120200 | 120200 | 120000 | 214 |
| 522 | 20230717 | 103600 | 13689320300 | 120000 | 119900 | 120400 | 119900 | 874 |
| 523 | 20230717 | 103500 | 13584380300 | 120000 | 120000 | 120000 | 119800 | 185 |
| 524 | 20230717 | 103400 | 13562191600 | 119900 | 119600 | 120000 | 119600 | 529 |
| 525 | 20230717 | 103300 | 13498783700 | 119600 | 119400 | 119600 | 119000 | 2623 |
| 526 | 20230717 | 103200 | 13186012800 | 119400 | 119700 | 119800 | 119400 | 1030 |
| 527 | 20230717 | 103100 | 13062799200 | 119700 | 119800 | 119800 | 119700 | 321 |
| 528 | 20230717 | 103000 | 13024363900 | 119800 | 119800 | 119800 | 119700 | 206 |
| 529 | 20230717 | 102900 | 12999695400 | 119800 | 119800 | 119900 | 119700 | 231 |
| 530 | 20230717 | 102800 | 12972020800 | 119800 | 119900 | 119900 | 119700 | 603 |
| 531 | 20230717 | 102700 | 12899788100 | 120000 | 120000 | 120000 | 119900 | 135 |
| 532 | 20230717 | 102600 | 12883592100 | 120000 | 119900 | 120000 | 119900 | 449 |
| 533 | 20230717 | 102500 | 12829741500 | 119900 | 120000 | 120000 | 119800 | 272 |
| 534 | 20230717 | 102400 | 12797121800 | 119900 | 119900 | 120000 | 119900 | 894 |
| 535 | 20230717 | 102300 | 12689927200 | 119900 | 120000 | 120000 | 119900 | 691 |
| 536 | 20230717 | 102200 | 12607012300 | 120100 | 120200 | 120400 | 120000 | 798 |
| 537 | 20230717 | 102100 | 12511100400 | 120200 | 120200 | 120200 | 120100 | 292 |
| 538 | 20230717 | 102000 | 12476007700 | 120200 | 120300 | 120400 | 120100 | 437 |
| 539 | 20230717 | 101900 | 12423477800 | 120300 | 120400 | 120500 | 120200 | 1168 |
| 540 | 20230717 | 101800 | 12282975400 | 120500 | 120800 | 120800 | 120500 | 568 |
| 541 | 20230717 | 101700 | 12214446200 | 120800 | 121000 | 121100 | 120800 | 329 |
| 542 | 20230717 | 101600 | 12174666300 | 121000 | 121200 | 121300 | 121000 | 402 |
| 543 | 20230717 | 101500 | 12125957700 | 121100 | 121200 | 121300 | 121100 | 488 |
| 544 | 20230717 | 101400 | 12066828000 | 121200 | 121300 | 121300 | 121200 | 217 |
| 545 | 20230717 | 101300 | 12040517400 | 121300 | 121200 | 121300 | 121200 | 486 |
| 546 | 20230717 | 101200 | 11981598200 | 121200 | 121100 | 121300 | 121000 | 187 |
| 547 | 20230717 | 101100 | 11958939200 | 121100 | 121000 | 121300 | 120900 | 794 |
| 548 | 20230717 | 101000 | 11862732500 | 121000 | 121000 | 121000 | 120800 | 1297 |
| 549 | 20230717 | 100900 | 11705892600 | 121000 | 121300 | 121300 | 121000 | 471 |
| 550 | 20230717 | 100800 | 11648797800 | 121300 | 121300 | 121300 | 121200 | 149 |
| 551 | 20230717 | 100700 | 11630728900 | 121300 | 121100 | 121300 | 121000 | 920 |
| 552 | 20230717 | 100600 | 11519282000 | 121000 | 120800 | 121000 | 120800 | 927 |
| 553 | 20230717 | 100500 | 11407189100 | 120800 | 120500 | 120800 | 120400 | 408 |
| 554 | 20230717 | 100400 | 11358016300 | 120500 | 120400 | 120800 | 120400 | 491 |
| 555 | 20230717 | 100300 | 11298846500 | 120500 | 120900 | 120900 | 120400 | 2358 |
| 556 | 20230717 | 100200 | 11014171100 | 120900 | 120800 | 120900 | 120500 | 562 |
| 557 | 20230717 | 100100 | 10946398500 | 120700 | 120500 | 121000 | 120500 | 557 |
| 558 | 20230717 | 100000 | 10879148900 | 120500 | 120300 | 120500 | 120100 | 335 |
| 559 | 20230717 | 095900 | 10838866600 | 120300 | 120200 | 120300 | 120100 | 290 |
| 560 | 20230717 | 095800 | 10803998400 | 120200 | 120400 | 120500 | 120200 | 148 |
| 561 | 20230717 | 095700 | 10786182100 | 120500 | 120000 | 120500 | 120000 | 957 |
| 562 | 20230717 | 095600 | 10671273100 | 120000 | 120500 | 120600 | 120000 | 935 |
| 563 | 20230717 | 095500 | 10558822000 | 120500 | 120400 | 120500 | 120400 | 107 |
| 564 | 20230717 | 095400 | 10545933600 | 120400 | 120700 | 120700 | 120400 | 290 |
| 565 | 20230717 | 095300 | 10510990700 | 120600 | 120900 | 121000 | 120600 | 165 |
| 566 | 20230717 | 095200 | 10491082600 | 121100 | 121000 | 121100 | 120600 | 381 |
| 567 | 20230717 | 095100 | 10445006900 | 121000 | 121100 | 121200 | 120800 | 868 |
| 568 | 20230717 | 095000 | 10339993200 | 121200 | 121100 | 121200 | 121000 | 180 |
| 569 | 20230717 | 094900 | 10318190100 | 121100 | 121300 | 121300 | 121000 | 236 |
| 570 | 20230717 | 094800 | 10289570400 | 121100 | 121000 | 121300 | 121000 | 761 |
| 571 | 20230717 | 094700 | 10197442100 | 121000 | 121100 | 121300 | 120900 | 1304 |
| 572 | 20230717 | 094600 | 10039504700 | 121000 | 121100 | 121200 | 121000 | 1255 |
| 573 | 20230717 | 094500 | 9887519200 | 121100 | 120600 | 121200 | 120600 | 858 |
| 574 | 20230717 | 094400 | 9783691900 | 120600 | 120700 | 120800 | 120400 | 493 |
| 575 | 20230717 | 094300 | 9724219300 | 120700 | 120100 | 120900 | 120100 | 353 |
| 576 | 20230717 | 094200 | 9681732900 | 120200 | 120500 | 120500 | 120100 | 1783 |
| 577 | 20230717 | 094100 | 9467231600 | 120500 | 120900 | 121000 | 120400 | 1171 |
| 578 | 20230717 | 094000 | 9325923400 | 120900 | 121000 | 121300 | 120800 | 649 |
| 579 | 20230717 | 093900 | 9247366700 | 121000 | 121600 | 121700 | 121000 | 2324 |
| 580 | 20230717 | 093800 | 8965540900 | 121700 | 121300 | 121700 | 121300 | 1123 |
| 581 | 20230717 | 093700 | 8829124900 | 121500 | 122000 | 122000 | 121100 | 3160 |
| 582 | 20230717 | 093600 | 8444994300 | 122000 | 121100 | 122100 | 120900 | 5347 |
| 583 | 20230717 | 093500 | 7794501100 | 121000 | 120200 | 121100 | 120200 | 8406 |
| 584 | 20230717 | 093400 | 6780938000 | 120200 | 119700 | 120200 | 119600 | 8059 |
| 585 | 20230717 | 093300 | 5814145200 | 119700 | 119700 | 119700 | 119700 | 109 |
| 586 | 20230717 | 093200 | 5801097900 | 119600 | 119500 | 119600 | 119400 | 283 |
| 587 | 20230717 | 093100 | 5767268600 | 119700 | 119500 | 119800 | 119500 | 1322 |
| 588 | 20230717 | 093000 | 5609201000 | 119500 | 119700 | 119700 | 119400 | 1012 |
| 589 | 20230717 | 092900 | 5488199400 | 119700 | 119800 | 119800 | 119700 | 204 |
| 590 | 20230717 | 092800 | 5463768700 | 119800 | 119600 | 119800 | 119600 | 442 |
| 591 | 20230717 | 092700 | 5410874300 | 119600 | 119500 | 119700 | 119400 | 1154 |
| 592 | 20230717 | 092600 | 5272967400 | 119600 | 119100 | 119600 | 119100 | 996 |
| 593 | 20230717 | 092500 | 5154017800 | 119100 | 119100 | 119200 | 119000 | 239 |
| 594 | 20230717 | 092400 | 5125554200 | 119100 | 118900 | 119100 | 118800 | 99 |
| 595 | 20230717 | 092300 | 5113783500 | 118900 | 119100 | 119300 | 118900 | 284 |
| 596 | 20230717 | 092200 | 5079935800 | 119100 | 119300 | 119300 | 118700 | 314 |
| 597 | 20230717 | 092100 | 5042620600 | 119300 | 119200 | 119300 | 119100 | 303 |
| 598 | 20230717 | 092000 | 5006490200 | 119300 | 119300 | 119300 | 118500 | 955 |
| 599 | 20230717 | 091900 | 4893041400 | 119000 | 119000 | 119100 | 118900 | 808 |
| 600 | 20230717 | 091800 | 4796832800 | 119100 | 119200 | 119400 | 119000 | 1122 |
| 601 | 20230717 | 091700 | 4663171200 | 119300 | 119500 | 119500 | 119200 | 1099 |
| 602 | 20230717 | 091600 | 4531943000 | 119400 | 119400 | 119700 | 119400 | 469 |
| 603 | 20230717 | 091500 | 4475915300 | 119700 | 119800 | 120000 | 119300 | 4512 |
| 604 | 20230717 | 091400 | 3935578500 | 119700 | 119300 | 119700 | 119300 | 1623 |
| 605 | 20230717 | 091300 | 3741634500 | 119300 | 119000 | 119300 | 119000 | 320 |
| 606 | 20230717 | 091200 | 3703494200 | 119100 | 119100 | 119300 | 119000 | 280 |
| 607 | 20230717 | 091100 | 3670165400 | 119300 | 118200 | 119300 | 118200 | 867 |
| 608 | 20230717 | 091000 | 3567102300 | 118200 | 118300 | 118300 | 117600 | 3490 |
| 609 | 20230717 | 090900 | 3155572900 | 118300 | 118700 | 118800 | 118100 | 3209 |
| 610 | 20230717 | 090800 | 2775679100 | 118800 | 119300 | 119300 | 118800 | 1679 |
| 611 | 20230717 | 090700 | 2575796700 | 119300 | 119600 | 120000 | 119300 | 1545 |
| 612 | 20230717 | 090600 | 2391020600 | 119600 | 120100 | 120300 | 119500 | 2011 |
| 613 | 20230717 | 090500 | 2149846200 | 120300 | 119900 | 120400 | 119500 | 4435 |
| 614 | 20230717 | 090400 | 1617790700 | 119900 | 119200 | 119900 | 119100 | 2712 |
| 615 | 20230717 | 090300 | 1293734700 | 119200 | 119300 | 119500 | 119200 | 1011 |
| 616 | 20230717 | 090200 | 1173126000 | 119300 | 119200 | 119800 | 119100 | 3841 |
| 617 | 20230717 | 090100 | 714021900 | 119100 | 119100 | 119400 | 118700 | 1752 |
| 618 | 20230717 | 090000 | 505208300 | 119100 | 119200 | 119200 | 118100 | 3959 |