36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 193000 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 3425 |
| 3 | 20230718 | 192900 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 4 | 20230718 | 192800 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 5 | 20230718 | 192700 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 6 | 20230718 | 192600 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 7 | 20230718 | 192500 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 8 | 20230718 | 192400 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 9 | 20230718 | 192300 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 10 | 20230718 | 192200 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 11 | 20230718 | 192100 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 12 | 20230718 | 192000 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 13 | 20230718 | 191900 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 14 | 20230718 | 191800 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 15 | 20230718 | 191700 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 16 | 20230718 | 191600 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 17 | 20230718 | 191500 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 18 | 20230718 | 191400 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 19 | 20230718 | 191300 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 20 | 20230718 | 191200 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 21 | 20230718 | 191100 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 22 | 20230718 | 191000 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 23 | 20230718 | 190900 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 24 | 20230718 | 190800 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 25 | 20230718 | 190700 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 26 | 20230718 | 190600 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 27 | 20230718 | 190500 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 28 | 20230718 | 190400 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 29 | 20230718 | 190300 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 30 | 20230718 | 190200 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 31 | 20230718 | 190100 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 32 | 20230718 | 190000 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 3425 |
| 33 | 20230718 | 185900 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 34 | 20230718 | 185800 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 35 | 20230718 | 185700 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 36 | 20230718 | 185600 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 37 | 20230718 | 185500 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 38 | 20230718 | 185400 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 39 | 20230718 | 185300 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 40 | 20230718 | 185200 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 41 | 20230718 | 185100 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 42 | 20230718 | 185000 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 43 | 20230718 | 184900 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 44 | 20230718 | 184800 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 45 | 20230718 | 184700 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 46 | 20230718 | 184600 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 47 | 20230718 | 184500 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 48 | 20230718 | 184400 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 49 | 20230718 | 184300 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 50 | 20230718 | 184200 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 51 | 20230718 | 184100 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 52 | 20230718 | 184000 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 53 | 20230718 | 183900 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 54 | 20230718 | 183800 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 55 | 20230718 | 183700 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 56 | 20230718 | 183600 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 57 | 20230718 | 183500 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 58 | 20230718 | 183400 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 59 | 20230718 | 183300 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 60 | 20230718 | 183200 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 61 | 20230718 | 183100 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 62 | 20230718 | 183000 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 3425 |
| 63 | 20230718 | 182900 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 64 | 20230718 | 182800 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 65 | 20230718 | 182700 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 66 | 20230718 | 182600 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 67 | 20230718 | 182500 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 68 | 20230718 | 182400 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 69 | 20230718 | 182300 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 70 | 20230718 | 182200 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 71 | 20230718 | 182100 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 72 | 20230718 | 182000 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 73 | 20230718 | 181900 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 74 | 20230718 | 181800 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 75 | 20230718 | 181700 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 76 | 20230718 | 181600 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 77 | 20230718 | 181500 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 78 | 20230718 | 181400 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 79 | 20230718 | 181300 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 80 | 20230718 | 181200 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 81 | 20230718 | 181100 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 82 | 20230718 | 181000 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 83 | 20230718 | 180900 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 84 | 20230718 | 180800 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 85 | 20230718 | 180700 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 86 | 20230718 | 180600 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 87 | 20230718 | 180500 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 88 | 20230718 | 180400 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 89 | 20230718 | 180300 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 90 | 20230718 | 180200 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 91 | 20230718 | 180100 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 92 | 20230718 | 180000 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 3425 |
| 93 | 20230718 | 175900 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 94 | 20230718 | 175800 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 95 | 20230718 | 175700 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 96 | 20230718 | 175600 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 97 | 20230718 | 175500 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 98 | 20230718 | 175400 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 99 | 20230718 | 175300 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 100 | 20230718 | 175200 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 101 | 20230718 | 175100 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 102 | 20230718 | 175000 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 103 | 20230718 | 174900 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 104 | 20230718 | 174800 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 105 | 20230718 | 174700 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 106 | 20230718 | 174600 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 107 | 20230718 | 174500 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 108 | 20230718 | 174400 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 109 | 20230718 | 174300 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 110 | 20230718 | 174200 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 111 | 20230718 | 174100 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 112 | 20230718 | 174000 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 113 | 20230718 | 173900 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 114 | 20230718 | 173800 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 115 | 20230718 | 173700 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 116 | 20230718 | 173600 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 117 | 20230718 | 173500 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 118 | 20230718 | 173400 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 119 | 20230718 | 173300 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 120 | 20230718 | 173200 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 121 | 20230718 | 173100 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 122 | 20230718 | 173000 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 3425 |
| 123 | 20230718 | 172900 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 124 | 20230718 | 172800 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 125 | 20230718 | 172700 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 126 | 20230718 | 172600 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 127 | 20230718 | 172500 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 128 | 20230718 | 172400 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 129 | 20230718 | 172300 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 130 | 20230718 | 172200 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 131 | 20230718 | 172100 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 132 | 20230718 | 172000 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 133 | 20230718 | 171900 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 134 | 20230718 | 171800 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 135 | 20230718 | 171700 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 136 | 20230718 | 171600 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 137 | 20230718 | 171500 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 138 | 20230718 | 171400 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 139 | 20230718 | 171300 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 140 | 20230718 | 171200 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 141 | 20230718 | 171100 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 142 | 20230718 | 171000 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 143 | 20230718 | 170900 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 144 | 20230718 | 170800 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 145 | 20230718 | 170700 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 146 | 20230718 | 170600 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 147 | 20230718 | 170500 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 148 | 20230718 | 170400 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 149 | 20230718 | 170300 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 150 | 20230718 | 170200 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 151 | 20230718 | 170100 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 152 | 20230718 | 170000 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 3425 |
| 153 | 20230718 | 165900 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 154 | 20230718 | 165800 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 155 | 20230718 | 165700 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 156 | 20230718 | 165600 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 157 | 20230718 | 165500 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 158 | 20230718 | 165400 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 159 | 20230718 | 165300 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 160 | 20230718 | 165200 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 161 | 20230718 | 165100 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 162 | 20230718 | 165000 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 163 | 20230718 | 164900 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 164 | 20230718 | 164800 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 165 | 20230718 | 164700 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 166 | 20230718 | 164600 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 167 | 20230718 | 164500 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 168 | 20230718 | 164400 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 169 | 20230718 | 164300 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 170 | 20230718 | 164200 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 171 | 20230718 | 164100 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 172 | 20230718 | 164000 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 173 | 20230718 | 163900 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 174 | 20230718 | 163800 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 175 | 20230718 | 163700 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 176 | 20230718 | 163600 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 177 | 20230718 | 163500 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 178 | 20230718 | 163400 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 179 | 20230718 | 163300 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 180 | 20230718 | 163200 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 181 | 20230718 | 163100 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 182 | 20230718 | 163000 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 3425 |
| 183 | 20230718 | 162900 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 184 | 20230718 | 162800 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 185 | 20230718 | 162700 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 186 | 20230718 | 162600 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 187 | 20230718 | 162500 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 188 | 20230718 | 162400 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 189 | 20230718 | 162300 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 190 | 20230718 | 162200 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 191 | 20230718 | 162100 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 192 | 20230718 | 162000 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 193 | 20230718 | 161900 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 194 | 20230718 | 161800 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 195 | 20230718 | 161700 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 196 | 20230718 | 161600 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 197 | 20230718 | 161500 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 198 | 20230718 | 161400 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 199 | 20230718 | 161300 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 200 | 20230718 | 161200 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 201 | 20230718 | 161100 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 202 | 20230718 | 161000 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 203 | 20230718 | 160900 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 204 | 20230718 | 160800 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 205 | 20230718 | 160700 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 206 | 20230718 | 160600 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 207 | 20230718 | 160500 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 208 | 20230718 | 160400 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 209 | 20230718 | 160300 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 210 | 20230718 | 160200 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 211 | 20230718 | 160100 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 212 | 20230718 | 160000 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 3425 |
| 213 | 20230718 | 155900 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 214 | 20230718 | 155800 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 215 | 20230718 | 155700 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 216 | 20230718 | 155600 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 217 | 20230718 | 155500 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 218 | 20230718 | 155400 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 219 | 20230718 | 155300 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 220 | 20230718 | 155200 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 221 | 20230718 | 155100 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 222 | 20230718 | 155000 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 223 | 20230718 | 154900 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 224 | 20230718 | 154800 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 225 | 20230718 | 154700 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 226 | 20230718 | 154600 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 227 | 20230718 | 154500 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 228 | 20230718 | 154400 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 229 | 20230718 | 154300 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 230 | 20230718 | 154200 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 231 | 20230718 | 154100 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 232 | 20230718 | 154000 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 233 | 20230718 | 153900 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 234 | 20230718 | 153800 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 235 | 20230718 | 153700 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 236 | 20230718 | 153600 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 237 | 20230718 | 153500 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 238 | 20230718 | 153400 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 239 | 20230718 | 153300 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 240 | 20230718 | 153200 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 241 | 20230718 | 153100 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 0 |
| 242 | 20230718 | 153000 | 23824299200 | 163300 | 163300 | 163300 | 163300 | 6850 |
| 243 | 20230718 | 152900 | 23264996700 | 163200 | 163200 | 163200 | 163200 | 0 |
| 244 | 20230718 | 152800 | 23264996700 | 163200 | 163200 | 163200 | 163200 | 0 |
| 245 | 20230718 | 152700 | 23264996700 | 163200 | 163200 | 163200 | 163200 | 0 |
| 246 | 20230718 | 152600 | 23264996700 | 163200 | 163200 | 163200 | 163200 | 0 |
| 247 | 20230718 | 152500 | 23264996700 | 163200 | 163200 | 163200 | 163200 | 0 |
| 248 | 20230718 | 152400 | 23264996700 | 163200 | 163200 | 163200 | 163200 | 0 |
| 249 | 20230718 | 152300 | 23264996700 | 163200 | 163200 | 163200 | 163200 | 0 |
| 250 | 20230718 | 152200 | 23264996700 | 163200 | 163200 | 163200 | 163200 | 0 |
| 251 | 20230718 | 152100 | 23264996700 | 163200 | 163200 | 163200 | 163200 | 0 |
| 252 | 20230718 | 152000 | 23264996700 | 163200 | 163200 | 163200 | 163200 | 0 |
| 253 | 20230718 | 151900 | 23264996700 | 163200 | 163200 | 163300 | 163100 | 310 |
| 254 | 20230718 | 151800 | 23214412200 | 163200 | 163200 | 163300 | 163100 | 640 |
| 255 | 20230718 | 151700 | 23109966000 | 163300 | 163300 | 163300 | 163200 | 308 |
| 256 | 20230718 | 151600 | 23059682300 | 163300 | 163300 | 163300 | 163200 | 630 |
| 257 | 20230718 | 151500 | 22956858300 | 163300 | 163300 | 163300 | 163200 | 273 |
| 258 | 20230718 | 151400 | 22912296200 | 163300 | 163400 | 163400 | 163200 | 196 |
| 259 | 20230718 | 151300 | 22880288600 | 163400 | 163500 | 163500 | 163400 | 283 |
| 260 | 20230718 | 151200 | 22834032700 | 163500 | 163700 | 163700 | 163300 | 838 |
| 261 | 20230718 | 151100 | 22696984300 | 163600 | 163600 | 163700 | 163500 | 320 |
| 262 | 20230718 | 151000 | 22644631100 | 163600 | 163400 | 163600 | 163400 | 1894 |
| 263 | 20230718 | 150900 | 22334974100 | 163400 | 163500 | 163500 | 163400 | 326 |
| 264 | 20230718 | 150800 | 22281694900 | 163400 | 163400 | 163500 | 163400 | 339 |
| 265 | 20230718 | 150700 | 22226290200 | 163300 | 163400 | 163400 | 163300 | 398 |
| 266 | 20230718 | 150600 | 22161271200 | 163300 | 163400 | 163400 | 163100 | 851 |
| 267 | 20230718 | 150500 | 22022316600 | 163400 | 163300 | 163400 | 163200 | 714 |
| 268 | 20230718 | 150400 | 21905710000 | 163300 | 163300 | 163300 | 163200 | 596 |
| 269 | 20230718 | 150300 | 21808427500 | 163200 | 163200 | 163300 | 163200 | 174 |
| 270 | 20230718 | 150200 | 21780021100 | 163200 | 163300 | 163300 | 163200 | 330 |
| 271 | 20230718 | 150100 | 21726146300 | 163300 | 163300 | 163400 | 163300 | 142 |
| 272 | 20230718 | 150000 | 21702952800 | 163300 | 163100 | 163300 | 163100 | 718 |
| 273 | 20230718 | 145900 | 21585794700 | 163200 | 163200 | 163200 | 163100 | 257 |
| 274 | 20230718 | 145800 | 21543866400 | 163200 | 163200 | 163400 | 163100 | 457 |
| 275 | 20230718 | 145700 | 21469231100 | 163200 | 163300 | 163300 | 163200 | 522 |
| 276 | 20230718 | 145600 | 21384013300 | 163300 | 163200 | 163300 | 163100 | 359 |
| 277 | 20230718 | 145500 | 21325416800 | 163200 | 163200 | 163300 | 163100 | 527 |
| 278 | 20230718 | 145400 | 21239422200 | 163200 | 163300 | 163300 | 163100 | 374 |
| 279 | 20230718 | 145300 | 21178380000 | 163300 | 163200 | 163300 | 163200 | 445 |
| 280 | 20230718 | 145200 | 21105712900 | 163200 | 163300 | 163400 | 163200 | 831 |
| 281 | 20230718 | 145100 | 20970052100 | 163300 | 163200 | 163300 | 163100 | 589 |
| 282 | 20230718 | 145000 | 20873907800 | 163200 | 163100 | 163300 | 163100 | 992 |
| 283 | 20230718 | 144900 | 20712064000 | 163100 | 163300 | 163300 | 163100 | 1081 |
| 284 | 20230718 | 144800 | 20535725100 | 163300 | 163200 | 163300 | 163100 | 254 |
| 285 | 20230718 | 144700 | 20494271300 | 163200 | 163200 | 163300 | 163100 | 371 |
| 286 | 20230718 | 144600 | 20433742200 | 163200 | 163300 | 163300 | 163100 | 582 |
| 287 | 20230718 | 144500 | 20338728300 | 163300 | 163200 | 163300 | 163100 | 450 |
| 288 | 20230718 | 144400 | 20265300400 | 163200 | 163400 | 163400 | 163100 | 697 |
| 289 | 20230718 | 144300 | 20151569300 | 163400 | 163100 | 163400 | 163100 | 636 |
| 290 | 20230718 | 144200 | 20047679500 | 163200 | 163200 | 163200 | 163000 | 362 |
| 291 | 20230718 | 144100 | 19988617500 | 163200 | 163200 | 163200 | 163100 | 322 |
| 292 | 20230718 | 144000 | 19936083700 | 163200 | 163100 | 163200 | 163000 | 1165 |
| 293 | 20230718 | 143900 | 19746128000 | 163100 | 163100 | 163100 | 163000 | 515 |
| 294 | 20230718 | 143800 | 19662163300 | 163100 | 163100 | 163100 | 163000 | 277 |
| 295 | 20230718 | 143700 | 19616991700 | 163000 | 163100 | 163300 | 162900 | 2009 |
| 296 | 20230718 | 143600 | 19289393600 | 163100 | 163200 | 163300 | 163000 | 744 |
| 297 | 20230718 | 143500 | 19168023300 | 163300 | 163300 | 163300 | 163100 | 730 |
| 298 | 20230718 | 143400 | 19048893300 | 163300 | 163300 | 163300 | 163200 | 264 |
| 299 | 20230718 | 143300 | 19005797000 | 163300 | 163300 | 163300 | 163200 | 130 |
| 300 | 20230718 | 143200 | 18984568500 | 163200 | 163300 | 163300 | 163200 | 308 |
| 301 | 20230718 | 143100 | 18934291500 | 163300 | 163300 | 163300 | 163200 | 273 |
| 302 | 20230718 | 143000 | 18889724300 | 163300 | 163300 | 163300 | 163000 | 891 |
| 303 | 20230718 | 142900 | 18744386600 | 163200 | 163200 | 163300 | 163200 | 277 |
| 304 | 20230718 | 142800 | 18699177500 | 163200 | 163300 | 163300 | 163100 | 491 |
| 305 | 20230718 | 142700 | 18619048600 | 163300 | 163200 | 163300 | 163100 | 243 |
| 306 | 20230718 | 142600 | 18579386800 | 163100 | 163300 | 163300 | 163100 | 241 |
| 307 | 20230718 | 142500 | 18540052100 | 163300 | 163100 | 163300 | 163100 | 273 |
| 308 | 20230718 | 142400 | 18495490900 | 163100 | 163200 | 163300 | 163100 | 722 |
| 309 | 20230718 | 142300 | 18377669400 | 163200 | 163100 | 163200 | 162900 | 672 |
| 310 | 20230718 | 142200 | 18268107100 | 163100 | 163100 | 163100 | 163000 | 539 |
| 311 | 20230718 | 142100 | 18180229700 | 163100 | 163200 | 163200 | 163000 | 476 |
| 312 | 20230718 | 142000 | 18102582200 | 163100 | 163100 | 163100 | 163000 | 277 |
| 313 | 20230718 | 141900 | 18057405400 | 163100 | 163100 | 163200 | 163000 | 1136 |
| 314 | 20230718 | 141800 | 17872200400 | 163100 | 163200 | 163200 | 163000 | 1502 |
| 315 | 20230718 | 141700 | 17627210500 | 163200 | 163300 | 163300 | 163100 | 1392 |
| 316 | 20230718 | 141600 | 17400115400 | 163300 | 163200 | 163300 | 163200 | 230 |
| 317 | 20230718 | 141500 | 17362566700 | 163200 | 163200 | 163300 | 163100 | 288 |
| 318 | 20230718 | 141400 | 17315562500 | 163300 | 163200 | 163300 | 163000 | 896 |
| 319 | 20230718 | 141300 | 17169341900 | 163200 | 163200 | 163300 | 163100 | 781 |
| 320 | 20230718 | 141200 | 17041882100 | 163200 | 163300 | 163300 | 163000 | 1199 |
| 321 | 20230718 | 141100 | 16846307000 | 163300 | 163500 | 163500 | 163100 | 2336 |
| 322 | 20230718 | 141000 | 16464781200 | 163500 | 163400 | 163500 | 163300 | 762 |
| 323 | 20230718 | 140900 | 16340271600 | 163400 | 163400 | 163400 | 163300 | 255 |
| 324 | 20230718 | 140800 | 16298613500 | 163400 | 163400 | 163400 | 163300 | 320 |
| 325 | 20230718 | 140700 | 16246325800 | 163400 | 163300 | 163400 | 163300 | 225 |
| 326 | 20230718 | 140600 | 16209566900 | 163400 | 163400 | 163400 | 163300 | 385 |
| 327 | 20230718 | 140500 | 16146663500 | 163400 | 163400 | 163400 | 163300 | 342 |
| 328 | 20230718 | 140400 | 16090784200 | 163400 | 163200 | 163400 | 163200 | 1017 |
| 329 | 20230718 | 140300 | 15924714000 | 163200 | 163400 | 163400 | 163200 | 619 |
| 330 | 20230718 | 140200 | 15823639900 | 163400 | 163300 | 163400 | 163200 | 246 |
| 331 | 20230718 | 140100 | 15783462400 | 163300 | 163200 | 163300 | 163100 | 482 |
| 332 | 20230718 | 140000 | 15704796100 | 163200 | 163300 | 163300 | 163000 | 720 |
| 333 | 20230718 | 135900 | 15587296800 | 162900 | 162900 | 163400 | 162800 | 3908 |
| 334 | 20230718 | 135800 | 14950228100 | 162900 | 162900 | 162900 | 162800 | 303 |
| 335 | 20230718 | 135700 | 14900869800 | 162900 | 162900 | 162900 | 162800 | 166 |
| 336 | 20230718 | 135600 | 14873829100 | 162900 | 162900 | 162900 | 162800 | 408 |
| 337 | 20230718 | 135500 | 14807384800 | 162800 | 162900 | 162900 | 162800 | 719 |
| 338 | 20230718 | 135400 | 14690275200 | 162900 | 162800 | 162900 | 162800 | 211 |
| 339 | 20230718 | 135300 | 14655904300 | 162900 | 162900 | 162900 | 162800 | 370 |
| 340 | 20230718 | 135200 | 14595644100 | 162900 | 162900 | 162900 | 162800 | 224 |
| 341 | 20230718 | 135100 | 14559155800 | 162900 | 162800 | 162900 | 162800 | 347 |
| 342 | 20230718 | 135000 | 14502648100 | 162800 | 162900 | 162900 | 162800 | 404 |
| 343 | 20230718 | 134900 | 14436862100 | 162800 | 162900 | 162900 | 162800 | 288 |
| 344 | 20230718 | 134800 | 14389952600 | 162900 | 162400 | 162900 | 162400 | 1402 |
| 345 | 20230718 | 134700 | 14162016000 | 162400 | 162400 | 162400 | 162300 | 294 |
| 346 | 20230718 | 134600 | 14114271500 | 162400 | 162300 | 162400 | 162300 | 136 |
| 347 | 20230718 | 134500 | 14092186400 | 162400 | 162400 | 162400 | 162300 | 380 |
| 348 | 20230718 | 134400 | 14030496500 | 162400 | 162300 | 162400 | 162300 | 221 |
| 349 | 20230718 | 134300 | 13994611500 | 162300 | 162400 | 162400 | 162300 | 484 |
| 350 | 20230718 | 134200 | 13916029800 | 162400 | 162200 | 162400 | 162100 | 984 |
| 351 | 20230718 | 134100 | 13756410500 | 162200 | 162000 | 162200 | 161900 | 451 |
| 352 | 20230718 | 134000 | 13683329900 | 162000 | 162000 | 162000 | 161900 | 358 |
| 353 | 20230718 | 133900 | 13625359600 | 161900 | 162000 | 162100 | 161900 | 560 |
| 354 | 20230718 | 133800 | 13534639500 | 162000 | 161900 | 162000 | 161900 | 255 |
| 355 | 20230718 | 133700 | 13493344200 | 161900 | 161900 | 162000 | 161800 | 443 |
| 356 | 20230718 | 133600 | 13421619500 | 161900 | 162000 | 162100 | 161900 | 1039 |
| 357 | 20230718 | 133500 | 13253233000 | 162000 | 162200 | 162200 | 162000 | 362 |
| 358 | 20230718 | 133400 | 13194541100 | 162100 | 162200 | 162200 | 162100 | 215 |
| 359 | 20230718 | 133300 | 13159677300 | 162200 | 162200 | 162200 | 162100 | 138 |
| 360 | 20230718 | 133200 | 13137294700 | 162100 | 162100 | 162200 | 162100 | 559 |
| 361 | 20230718 | 133100 | 13046656800 | 162100 | 162000 | 162100 | 162000 | 232 |
| 362 | 20230718 | 133000 | 13009052300 | 162100 | 161900 | 162100 | 161900 | 917 |
| 363 | 20230718 | 132900 | 12860548900 | 161900 | 161900 | 161900 | 161800 | 228 |
| 364 | 20230718 | 132800 | 12823638200 | 161900 | 161800 | 161900 | 161800 | 303 |
| 365 | 20230718 | 132700 | 12774600500 | 161800 | 161800 | 161900 | 161700 | 155 |
| 366 | 20230718 | 132600 | 12749511000 | 161800 | 161800 | 161900 | 161700 | 467 |
| 367 | 20230718 | 132500 | 12673945600 | 161900 | 162000 | 162000 | 161900 | 130 |
| 368 | 20230718 | 132400 | 12652895600 | 162000 | 161900 | 162000 | 161800 | 349 |
| 369 | 20230718 | 132300 | 12596388600 | 161900 | 161900 | 161900 | 161800 | 261 |
| 370 | 20230718 | 132200 | 12554133700 | 161800 | 161800 | 161900 | 161800 | 198 |
| 371 | 20230718 | 132100 | 12522077900 | 161800 | 161900 | 162000 | 161800 | 511 |
| 372 | 20230718 | 132000 | 12439342600 | 161900 | 161600 | 161900 | 161600 | 826 |
| 373 | 20230718 | 131900 | 12305687700 | 161600 | 161600 | 161800 | 161600 | 654 |
| 374 | 20230718 | 131800 | 12199985400 | 161500 | 161400 | 161600 | 161400 | 167 |
| 375 | 20230718 | 131700 | 12173019100 | 161500 | 161600 | 161600 | 161400 | 343 |
| 376 | 20230718 | 131600 | 12117612100 | 161600 | 161500 | 161600 | 161400 | 1112 |
| 377 | 20230718 | 131500 | 11938018300 | 161500 | 161400 | 161500 | 161400 | 487 |
| 378 | 20230718 | 131400 | 11859414500 | 161400 | 161300 | 161400 | 161200 | 845 |
| 379 | 20230718 | 131300 | 11723093100 | 161300 | 161200 | 161300 | 161100 | 384 |
| 380 | 20230718 | 131200 | 11661188400 | 161200 | 160900 | 161300 | 160900 | 2406 |
| 381 | 20230718 | 131100 | 11273633400 | 161000 | 160700 | 161000 | 160700 | 298 |
| 382 | 20230718 | 131000 | 11225713400 | 160700 | 160600 | 160700 | 160500 | 232 |
| 383 | 20230718 | 130900 | 11188457600 | 160600 | 160700 | 160700 | 160500 | 149 |
| 384 | 20230718 | 130800 | 11164519300 | 160600 | 160800 | 160800 | 160600 | 256 |
| 385 | 20230718 | 130700 | 11123396900 | 160800 | 160800 | 160900 | 160700 | 307 |
| 386 | 20230718 | 130600 | 11074034900 | 160800 | 160900 | 161000 | 160700 | 180 |
| 387 | 20230718 | 130500 | 11045083900 | 160900 | 160800 | 160900 | 160800 | 95 |
| 388 | 20230718 | 130400 | 11029798600 | 160900 | 160800 | 160900 | 160800 | 166 |
| 389 | 20230718 | 130300 | 11003094300 | 160800 | 160800 | 160800 | 160700 | 59 |
| 390 | 20230718 | 130200 | 10993610200 | 160800 | 160900 | 160900 | 160700 | 180 |
| 391 | 20230718 | 130100 | 10964664800 | 160800 | 160900 | 160900 | 160800 | 77 |
| 392 | 20230718 | 130000 | 10952278300 | 160900 | 160900 | 160900 | 160800 | 102 |
| 393 | 20230718 | 125900 | 10935872300 | 160900 | 160800 | 160900 | 160700 | 269 |
| 394 | 20230718 | 125800 | 10892602600 | 160800 | 160700 | 160800 | 160700 | 74 |
| 395 | 20230718 | 125700 | 10880707300 | 160800 | 160800 | 160800 | 160700 | 189 |
| 396 | 20230718 | 125600 | 10850322400 | 160800 | 160900 | 160900 | 160700 | 71 |
| 397 | 20230718 | 125500 | 10838902700 | 160900 | 160800 | 160900 | 160800 | 179 |
| 398 | 20230718 | 125400 | 10810101900 | 160900 | 160800 | 160900 | 160800 | 126 |
| 399 | 20230718 | 125300 | 10789835500 | 160800 | 160900 | 160900 | 160700 | 118 |
| 400 | 20230718 | 125200 | 10770863600 | 160900 | 160900 | 160900 | 160800 | 127 |
| 401 | 20230718 | 125100 | 10750429900 | 160800 | 160900 | 160900 | 160800 | 143 |
| 402 | 20230718 | 125000 | 10727424800 | 160900 | 161000 | 161000 | 160800 | 417 |
| 403 | 20230718 | 124900 | 10660324900 | 161000 | 161000 | 161000 | 160900 | 211 |
| 404 | 20230718 | 124800 | 10626355500 | 160900 | 160900 | 161000 | 160900 | 57 |
| 405 | 20230718 | 124700 | 10617179500 | 161000 | 160900 | 161000 | 160900 | 213 |
| 406 | 20230718 | 124600 | 10582890600 | 161000 | 161000 | 161000 | 160900 | 83 |
| 407 | 20230718 | 124500 | 10569528200 | 160900 | 160900 | 161000 | 160900 | 179 |
| 408 | 20230718 | 124400 | 10540710000 | 160900 | 161000 | 161000 | 160900 | 95 |
| 409 | 20230718 | 124300 | 10525416400 | 161000 | 160900 | 161000 | 160900 | 174 |
| 410 | 20230718 | 124200 | 10497410800 | 161000 | 161000 | 161000 | 160900 | 386 |
| 411 | 20230718 | 124100 | 10435282600 | 161000 | 161000 | 161000 | 160900 | 362 |
| 412 | 20230718 | 124000 | 10377011200 | 161000 | 161000 | 161000 | 160900 | 201 |
| 413 | 20230718 | 123900 | 10344655000 | 161000 | 161000 | 161000 | 160900 | 85 |
| 414 | 20230718 | 123800 | 10330970300 | 161000 | 161000 | 161000 | 160900 | 223 |
| 415 | 20230718 | 123700 | 10295079100 | 161000 | 161000 | 161000 | 160900 | 174 |
| 416 | 20230718 | 123600 | 10267065600 | 161000 | 160900 | 161000 | 160900 | 249 |
| 417 | 20230718 | 123500 | 10226995700 | 161000 | 160800 | 161000 | 160800 | 273 |
| 418 | 20230718 | 123400 | 10183069800 | 160900 | 160900 | 160900 | 160800 | 111 |
| 419 | 20230718 | 123300 | 10165210000 | 160900 | 160700 | 160900 | 160600 | 375 |
| 420 | 20230718 | 123200 | 10104909300 | 160700 | 160900 | 160900 | 160600 | 280 |
| 421 | 20230718 | 123100 | 10059903800 | 160900 | 160900 | 160900 | 160800 | 88 |
| 422 | 20230718 | 123000 | 10045746400 | 160800 | 160900 | 160900 | 160800 | 170 |
| 423 | 20230718 | 122900 | 10018393900 | 160900 | 160900 | 160900 | 160700 | 52 |
| 424 | 20230718 | 122800 | 10010028800 | 160900 | 160800 | 160900 | 160700 | 133 |
| 425 | 20230718 | 122700 | 9988643100 | 160800 | 160800 | 160900 | 160700 | 231 |
| 426 | 20230718 | 122600 | 9951489200 | 160900 | 160900 | 161000 | 160700 | 296 |
| 427 | 20230718 | 122500 | 9903869500 | 161000 | 160900 | 161000 | 160800 | 206 |
| 428 | 20230718 | 122400 | 9870723000 | 160900 | 160800 | 160900 | 160800 | 64 |
| 429 | 20230718 | 122300 | 9860429000 | 160900 | 161000 | 161000 | 160900 | 154 |
| 430 | 20230718 | 122200 | 9835636200 | 161000 | 160700 | 161000 | 160600 | 108 |
| 431 | 20230718 | 122100 | 9818275400 | 160600 | 160900 | 161000 | 160600 | 171 |
| 432 | 20230718 | 122000 | 9790782800 | 160900 | 160800 | 161000 | 160300 | 568 |
| 433 | 20230718 | 121900 | 9699412300 | 160900 | 160800 | 160900 | 160700 | 660 |
| 434 | 20230718 | 121800 | 9593273600 | 160800 | 160800 | 160800 | 160700 | 254 |
| 435 | 20230718 | 121700 | 9552431200 | 160700 | 160700 | 160800 | 160600 | 214 |
| 436 | 20230718 | 121600 | 9518031700 | 160800 | 160500 | 160800 | 160500 | 215 |
| 437 | 20230718 | 121500 | 9483479100 | 160600 | 160400 | 160600 | 160400 | 165 |
| 438 | 20230718 | 121400 | 9456988200 | 160600 | 160600 | 160600 | 160200 | 215 |
| 439 | 20230718 | 121300 | 9422508800 | 160600 | 160700 | 160700 | 160200 | 59 |
| 440 | 20230718 | 121200 | 9413040900 | 160600 | 160600 | 160600 | 160100 | 488 |
| 441 | 20230718 | 121100 | 9334763700 | 160600 | 160600 | 160800 | 160500 | 284 |
| 442 | 20230718 | 121000 | 9289128300 | 160700 | 160700 | 160700 | 160400 | 111 |
| 443 | 20230718 | 120900 | 9271291100 | 160700 | 160500 | 160700 | 160400 | 104 |
| 444 | 20230718 | 120800 | 9254593400 | 160500 | 160600 | 160700 | 160400 | 183 |
| 445 | 20230718 | 120700 | 9225193700 | 160600 | 160700 | 160700 | 160500 | 98 |
| 446 | 20230718 | 120600 | 9209452000 | 160700 | 160700 | 160700 | 160600 | 83 |
| 447 | 20230718 | 120500 | 9196117500 | 160700 | 160800 | 160800 | 160600 | 171 |
| 448 | 20230718 | 120400 | 9168634900 | 160800 | 160700 | 160800 | 160700 | 176 |
| 449 | 20230718 | 120300 | 9140338000 | 160700 | 160800 | 160800 | 160700 | 214 |
| 450 | 20230718 | 120200 | 9105928000 | 160700 | 160800 | 160800 | 160700 | 158 |
| 451 | 20230718 | 120100 | 9080522200 | 160800 | 160700 | 160800 | 160700 | 181 |
| 452 | 20230718 | 120000 | 9051427900 | 160700 | 160600 | 160700 | 160500 | 86 |
| 453 | 20230718 | 115900 | 9037609200 | 160600 | 160700 | 160900 | 160500 | 237 |
| 454 | 20230718 | 115800 | 8999542600 | 160700 | 160700 | 160800 | 160600 | 165 |
| 455 | 20230718 | 115700 | 8973023700 | 160800 | 160700 | 160800 | 160600 | 254 |
| 456 | 20230718 | 115600 | 8932184600 | 160700 | 160200 | 160700 | 160200 | 420 |
| 457 | 20230718 | 115500 | 8864783600 | 160200 | 160100 | 160700 | 160100 | 146 |
| 458 | 20230718 | 115400 | 8841391200 | 160700 | 160300 | 160700 | 160200 | 160 |
| 459 | 20230718 | 115300 | 8815728400 | 160200 | 160400 | 160400 | 160000 | 225 |
| 460 | 20230718 | 115200 | 8779687900 | 160400 | 160500 | 160500 | 160300 | 129 |
| 461 | 20230718 | 115100 | 8758995400 | 160500 | 160600 | 160700 | 160500 | 149 |
| 462 | 20230718 | 115000 | 8735059800 | 160700 | 160800 | 160800 | 160700 | 136 |
| 463 | 20230718 | 114900 | 8713202200 | 160800 | 160700 | 160800 | 160700 | 181 |
| 464 | 20230718 | 114800 | 8684104000 | 160800 | 160700 | 160800 | 160600 | 225 |
| 465 | 20230718 | 114700 | 8647938000 | 160700 | 160600 | 160700 | 160600 | 120 |
| 466 | 20230718 | 114600 | 8628660000 | 160600 | 160600 | 160600 | 160500 | 128 |
| 467 | 20230718 | 114500 | 8608108900 | 160500 | 160500 | 160600 | 160400 | 117 |
| 468 | 20230718 | 114400 | 8589328900 | 160400 | 160500 | 160500 | 160200 | 220 |
| 469 | 20230718 | 114300 | 8554071800 | 160500 | 160500 | 160600 | 160000 | 456 |
| 470 | 20230718 | 114200 | 8480959000 | 160500 | 160800 | 160800 | 160500 | 114 |
| 471 | 20230718 | 114100 | 8462639600 | 160800 | 160800 | 160800 | 160600 | 122 |
| 472 | 20230718 | 114000 | 8443026300 | 160800 | 160600 | 160800 | 160400 | 144 |
| 473 | 20230718 | 113900 | 8419904000 | 160600 | 160500 | 160600 | 160400 | 31 |
| 474 | 20230718 | 113800 | 8414926900 | 160400 | 160700 | 160900 | 160300 | 327 |
| 475 | 20230718 | 113700 | 8362403900 | 160700 | 160600 | 160800 | 160500 | 74 |
| 476 | 20230718 | 113600 | 8350510500 | 160600 | 160600 | 160800 | 160300 | 162 |
| 477 | 20230718 | 113500 | 8324482500 | 160600 | 160300 | 160600 | 160300 | 84 |
| 478 | 20230718 | 113400 | 8311002300 | 160400 | 160300 | 160400 | 160100 | 172 |
| 479 | 20230718 | 113300 | 8283431600 | 160200 | 160200 | 160400 | 160000 | 137 |
| 480 | 20230718 | 113200 | 8261481500 | 160300 | 160500 | 160600 | 160300 | 203 |
| 481 | 20230718 | 113100 | 8228912800 | 160400 | 160400 | 160600 | 160400 | 185 |
| 482 | 20230718 | 113000 | 8199223300 | 160400 | 160600 | 160700 | 160400 | 123 |
| 483 | 20230718 | 112900 | 8179478600 | 160600 | 160600 | 160700 | 160500 | 133 |
| 484 | 20230718 | 112800 | 8158118100 | 160600 | 160700 | 160800 | 160500 | 111 |
| 485 | 20230718 | 112700 | 8140281200 | 160700 | 160400 | 160700 | 160400 | 84 |
| 486 | 20230718 | 112600 | 8126795000 | 160500 | 160700 | 160700 | 160500 | 151 |
| 487 | 20230718 | 112500 | 8102545500 | 160700 | 160700 | 160700 | 160500 | 58 |
| 488 | 20230718 | 112400 | 8093227000 | 160700 | 160600 | 160700 | 160600 | 156 |
| 489 | 20230718 | 112300 | 8068159300 | 160600 | 160600 | 160600 | 160500 | 127 |
| 490 | 20230718 | 112200 | 8047767900 | 160600 | 160700 | 160700 | 160300 | 171 |
| 491 | 20230718 | 112100 | 8020330000 | 160700 | 160700 | 160700 | 160600 | 173 |
| 492 | 20230718 | 112000 | 7992531500 | 160700 | 160700 | 160700 | 160600 | 90 |
| 493 | 20230718 | 111900 | 7978071200 | 160700 | 160600 | 160700 | 160300 | 121 |
| 494 | 20230718 | 111800 | 7958634200 | 160600 | 160500 | 160600 | 160400 | 59 |
| 495 | 20230718 | 111700 | 7949159700 | 160500 | 160700 | 160700 | 160500 | 128 |
| 496 | 20230718 | 111600 | 7928609400 | 160700 | 160500 | 160700 | 160500 | 135 |
| 497 | 20230718 | 111500 | 7906930600 | 160600 | 160600 | 160600 | 160500 | 97 |
| 498 | 20230718 | 111400 | 7891352800 | 160600 | 160500 | 160600 | 160500 | 148 |
| 499 | 20230718 | 111300 | 7867586200 | 160500 | 160600 | 160600 | 160500 | 33 |
| 500 | 20230718 | 111200 | 7862286600 | 160600 | 160600 | 160700 | 160000 | 241 |
| 501 | 20230718 | 111100 | 7823605900 | 160700 | 160800 | 160800 | 160600 | 224 |
| 502 | 20230718 | 111000 | 7787601800 | 160700 | 160900 | 160900 | 160700 | 65 |
| 503 | 20230718 | 110900 | 7777147200 | 160900 | 160800 | 160900 | 160600 | 132 |
| 504 | 20230718 | 110800 | 7755922500 | 160800 | 160300 | 160900 | 160300 | 244 |
| 505 | 20230718 | 110700 | 7716757400 | 160400 | 160000 | 160400 | 160000 | 639 |
| 506 | 20230718 | 110600 | 7614456700 | 160000 | 159900 | 160000 | 159900 | 120 |
| 507 | 20230718 | 110500 | 7595261000 | 159900 | 159900 | 160000 | 159800 | 109 |
| 508 | 20230718 | 110400 | 7577830100 | 159900 | 159800 | 159900 | 159600 | 402 |
| 509 | 20230718 | 110300 | 7513614800 | 159900 | 160100 | 160100 | 159800 | 748 |
| 510 | 20230718 | 110200 | 7393947500 | 160200 | 160300 | 160400 | 160200 | 190 |
| 511 | 20230718 | 110100 | 7363495000 | 160300 | 160400 | 160400 | 160200 | 124 |
| 512 | 20230718 | 110000 | 7343611700 | 160400 | 160400 | 160400 | 160300 | 378 |
| 513 | 20230718 | 105900 | 7282999900 | 160500 | 160600 | 160700 | 160400 | 168 |
| 514 | 20230718 | 105800 | 7256026100 | 160600 | 160800 | 160800 | 160500 | 89 |
| 515 | 20230718 | 105700 | 7241729100 | 160800 | 160900 | 161000 | 160600 | 208 |
| 516 | 20230718 | 105600 | 7208270500 | 160800 | 161100 | 161100 | 160700 | 152 |
| 517 | 20230718 | 105500 | 7183813100 | 161000 | 161000 | 161100 | 161000 | 68 |
| 518 | 20230718 | 105400 | 7172859200 | 161100 | 161000 | 161100 | 160900 | 155 |
| 519 | 20230718 | 105300 | 7147900900 | 161000 | 160900 | 161000 | 160900 | 106 |
| 520 | 20230718 | 105200 | 7130835700 | 161000 | 160900 | 161100 | 160900 | 199 |
| 521 | 20230718 | 105100 | 7098801100 | 160900 | 160800 | 160900 | 160800 | 950 |
| 522 | 20230718 | 105000 | 6946030600 | 160900 | 161000 | 161000 | 160800 | 203 |
| 523 | 20230718 | 104900 | 6913364600 | 161000 | 161200 | 161200 | 160900 | 106 |
| 524 | 20230718 | 104800 | 6896292400 | 161100 | 161200 | 161300 | 161000 | 112 |
| 525 | 20230718 | 104700 | 6878242800 | 161200 | 160900 | 161200 | 160700 | 265 |
| 526 | 20230718 | 104600 | 6835628200 | 160900 | 161300 | 161300 | 160800 | 95 |
| 527 | 20230718 | 104500 | 6820325600 | 161300 | 160900 | 161400 | 160900 | 128 |
| 528 | 20230718 | 104400 | 6799687400 | 161200 | 160800 | 161200 | 160800 | 317 |
| 529 | 20230718 | 104300 | 6748633000 | 160800 | 160500 | 160800 | 160400 | 154 |
| 530 | 20230718 | 104200 | 6723901100 | 160600 | 160400 | 160600 | 160300 | 109 |
| 531 | 20230718 | 104100 | 6706401100 | 160400 | 160400 | 160500 | 160300 | 147 |
| 532 | 20230718 | 104000 | 6682818400 | 160400 | 160500 | 160700 | 160300 | 690 |
| 533 | 20230718 | 103900 | 6572158400 | 160500 | 160600 | 160700 | 160400 | 90 |
| 534 | 20230718 | 103800 | 6557711900 | 160700 | 160400 | 160700 | 160400 | 54 |
| 535 | 20230718 | 103700 | 6549036100 | 160800 | 160900 | 160900 | 160300 | 381 |
| 536 | 20230718 | 103600 | 6487800600 | 160900 | 160900 | 160900 | 160700 | 87 |
| 537 | 20230718 | 103500 | 6473806900 | 160900 | 160900 | 160900 | 160800 | 153 |
| 538 | 20230718 | 103400 | 6449199700 | 160800 | 160900 | 161000 | 160700 | 253 |
| 539 | 20230718 | 103300 | 6408512000 | 161000 | 161000 | 161000 | 160700 | 120 |
| 540 | 20230718 | 103200 | 6389200500 | 161000 | 160900 | 161000 | 160800 | 183 |
| 541 | 20230718 | 103100 | 6359756100 | 160900 | 160900 | 160900 | 160800 | 78 |
| 542 | 20230718 | 103000 | 6347206300 | 160900 | 161100 | 161100 | 160800 | 579 |
| 543 | 20230718 | 102900 | 6254035900 | 161000 | 161700 | 161900 | 161000 | 3982 |
| 544 | 20230718 | 102800 | 5610274000 | 161700 | 161700 | 161700 | 161500 | 331 |
| 545 | 20230718 | 102700 | 5556759800 | 161700 | 161800 | 161900 | 161500 | 473 |
| 546 | 20230718 | 102600 | 5480300600 | 161800 | 161400 | 161800 | 161400 | 580 |
| 547 | 20230718 | 102500 | 5386592800 | 161300 | 161000 | 161300 | 160900 | 590 |
| 548 | 20230718 | 102400 | 5291543200 | 160900 | 160900 | 161000 | 160900 | 177 |
| 549 | 20230718 | 102300 | 5263052100 | 161000 | 160600 | 161000 | 160600 | 94 |
| 550 | 20230718 | 102200 | 5247936400 | 160600 | 160100 | 160600 | 160100 | 155 |
| 551 | 20230718 | 102100 | 5223096600 | 160100 | 160200 | 160200 | 160000 | 72 |
| 552 | 20230718 | 102000 | 5211567900 | 160100 | 160300 | 160300 | 160100 | 118 |
| 553 | 20230718 | 101900 | 5192667500 | 160300 | 160300 | 160300 | 160200 | 126 |
| 554 | 20230718 | 101800 | 5172470300 | 160300 | 160200 | 160400 | 160200 | 125 |
| 555 | 20230718 | 101700 | 5152436700 | 160100 | 160500 | 160500 | 160000 | 664 |
| 556 | 20230718 | 101600 | 5046129700 | 160600 | 160800 | 160800 | 160500 | 371 |
| 557 | 20230718 | 101500 | 4986525400 | 160800 | 160700 | 160900 | 160600 | 120 |
| 558 | 20230718 | 101400 | 4967236200 | 160900 | 160900 | 161100 | 160800 | 133 |
| 559 | 20230718 | 101300 | 4945827400 | 160900 | 161100 | 161100 | 160900 | 209 |
| 560 | 20230718 | 101200 | 4912167600 | 161000 | 160800 | 161200 | 160800 | 239 |
| 561 | 20230718 | 101100 | 4873677900 | 160900 | 160900 | 161000 | 160700 | 313 |
| 562 | 20230718 | 101000 | 4823314200 | 161000 | 160700 | 161000 | 160600 | 296 |
| 563 | 20230718 | 100900 | 4775704500 | 160700 | 160700 | 160800 | 160600 | 114 |
| 564 | 20230718 | 100800 | 4757387800 | 160700 | 160900 | 160900 | 160700 | 138 |
| 565 | 20230718 | 100700 | 4735199100 | 160900 | 161000 | 161100 | 160900 | 352 |
| 566 | 20230718 | 100600 | 4678523900 | 161000 | 160900 | 161300 | 160500 | 188 |
| 567 | 20230718 | 100500 | 4648280400 | 160900 | 159700 | 160900 | 159400 | 891 |
| 568 | 20230718 | 100400 | 4505632700 | 159700 | 159600 | 159700 | 159500 | 203 |
| 569 | 20230718 | 100300 | 4473235800 | 159600 | 159500 | 159600 | 159400 | 340 |
| 570 | 20230718 | 100200 | 4419008100 | 159400 | 159400 | 159500 | 159300 | 174 |
| 571 | 20230718 | 100100 | 4391267500 | 159500 | 159100 | 159500 | 159000 | 264 |
| 572 | 20230718 | 100000 | 4349244000 | 159100 | 158900 | 159100 | 158800 | 158 |
| 573 | 20230718 | 095900 | 4324122100 | 159000 | 159100 | 159200 | 159000 | 136 |
| 574 | 20230718 | 095800 | 4302489600 | 159200 | 159000 | 159600 | 158900 | 199 |
| 575 | 20230718 | 095700 | 4270804000 | 158700 | 158600 | 159100 | 158600 | 420 |
| 576 | 20230718 | 095600 | 4204076900 | 158800 | 158500 | 158800 | 158200 | 208 |
| 577 | 20230718 | 095500 | 4171125600 | 158500 | 158700 | 158800 | 158300 | 291 |
| 578 | 20230718 | 095400 | 4124987700 | 158700 | 158100 | 158700 | 158100 | 213 |
| 579 | 20230718 | 095300 | 4091227700 | 158100 | 157700 | 158100 | 157700 | 526 |
| 580 | 20230718 | 095200 | 4008244400 | 157800 | 158000 | 158000 | 157800 | 773 |
| 581 | 20230718 | 095100 | 3886216500 | 158000 | 158000 | 158100 | 158000 | 419 |
| 582 | 20230718 | 095000 | 3820010100 | 158100 | 158100 | 158200 | 158000 | 251 |
| 583 | 20230718 | 094900 | 3780328100 | 158100 | 158100 | 158200 | 158100 | 381 |
| 584 | 20230718 | 094800 | 3720090800 | 158200 | 158400 | 158400 | 158100 | 292 |
| 585 | 20230718 | 094700 | 3673877600 | 158500 | 158600 | 158600 | 158400 | 186 |
| 586 | 20230718 | 094600 | 3644403900 | 158700 | 158700 | 158700 | 158500 | 104 |
| 587 | 20230718 | 094500 | 3627907600 | 158700 | 158300 | 158700 | 158300 | 406 |
| 588 | 20230718 | 094400 | 3563595600 | 158300 | 158300 | 158300 | 158200 | 48 |
| 589 | 20230718 | 094300 | 3555998700 | 158200 | 158000 | 158300 | 158000 | 172 |
| 590 | 20230718 | 094200 | 3528789500 | 158100 | 158100 | 158200 | 158000 | 182 |
| 591 | 20230718 | 094100 | 3500024400 | 158100 | 158100 | 158200 | 158000 | 113 |
| 592 | 20230718 | 094000 | 3482160600 | 158100 | 158100 | 158100 | 158000 | 272 |
| 593 | 20230718 | 093900 | 3439161500 | 158100 | 158100 | 158100 | 158000 | 423 |
| 594 | 20230718 | 093800 | 3372310700 | 158000 | 158100 | 158200 | 158000 | 199 |
| 595 | 20230718 | 093700 | 3340853000 | 158100 | 158200 | 158500 | 158100 | 538 |
| 596 | 20230718 | 093600 | 3255744400 | 158100 | 158100 | 158200 | 158000 | 344 |
| 597 | 20230718 | 093500 | 3201362900 | 158100 | 158000 | 158100 | 157900 | 304 |
| 598 | 20230718 | 093400 | 3153332100 | 158000 | 158100 | 158100 | 157900 | 780 |
| 599 | 20230718 | 093300 | 3030065300 | 158000 | 158300 | 158300 | 157900 | 2526 |
| 600 | 20230718 | 093200 | 2630729500 | 158400 | 158300 | 158400 | 158300 | 315 |
| 601 | 20230718 | 093100 | 2580858700 | 158500 | 158700 | 158700 | 158400 | 170 |
| 602 | 20230718 | 093000 | 2553917900 | 158700 | 158600 | 158700 | 158600 | 72 |
| 603 | 20230718 | 092900 | 2542497500 | 158600 | 158800 | 158900 | 158600 | 272 |
| 604 | 20230718 | 092800 | 2499333500 | 158800 | 158900 | 159000 | 158800 | 218 |
| 605 | 20230718 | 092700 | 2464712200 | 158900 | 158800 | 159100 | 158700 | 180 |
| 606 | 20230718 | 092600 | 2436107500 | 158800 | 158800 | 158800 | 158300 | 254 |
| 607 | 20230718 | 092500 | 2395838500 | 158300 | 158400 | 158700 | 158300 | 511 |
| 608 | 20230718 | 092400 | 2314845500 | 158500 | 158500 | 158500 | 158300 | 297 |
| 609 | 20230718 | 092300 | 2267805000 | 158400 | 158600 | 158600 | 158400 | 380 |
| 610 | 20230718 | 092200 | 2207572300 | 158700 | 158600 | 158700 | 158500 | 298 |
| 611 | 20230718 | 092100 | 2160319700 | 158500 | 158500 | 158500 | 158400 | 365 |
| 612 | 20230718 | 092000 | 2102483800 | 158500 | 158600 | 158600 | 158500 | 265 |
| 613 | 20230718 | 091900 | 2060479400 | 158600 | 158300 | 158600 | 158300 | 736 |
| 614 | 20230718 | 091800 | 1943938700 | 158400 | 158600 | 158600 | 158300 | 952 |
| 615 | 20230718 | 091700 | 1793090200 | 158500 | 158800 | 158800 | 158500 | 319 |
| 616 | 20230718 | 091600 | 1742488900 | 158700 | 158800 | 158800 | 158700 | 98 |
| 617 | 20230718 | 091500 | 1726932800 | 158800 | 159000 | 159000 | 158800 | 72 |
| 618 | 20230718 | 091400 | 1715493000 | 158800 | 158900 | 159500 | 158500 | 637 |
| 619 | 20230718 | 091300 | 1614430800 | 159000 | 159100 | 159100 | 158500 | 134 |
| 620 | 20230718 | 091200 | 1593173400 | 159000 | 159000 | 159300 | 159000 | 95 |
| 621 | 20230718 | 091100 | 1578064700 | 158600 | 158700 | 159000 | 158200 | 653 |
| 622 | 20230718 | 091000 | 1474592200 | 158300 | 158400 | 158700 | 158300 | 1372 |
| 623 | 20230718 | 090900 | 1257335800 | 158400 | 159700 | 159700 | 158300 | 1071 |
| 624 | 20230718 | 090800 | 1087066400 | 160000 | 160000 | 160100 | 159600 | 375 |
| 625 | 20230718 | 090700 | 1027085000 | 160000 | 160000 | 160100 | 159500 | 732 |
| 626 | 20230718 | 090600 | 910166600 | 160100 | 160000 | 160100 | 159600 | 697 |
| 627 | 20230718 | 090500 | 798792900 | 160000 | 159700 | 160100 | 159600 | 391 |
| 628 | 20230718 | 090400 | 736273800 | 160000 | 160000 | 160100 | 159700 | 529 |
| 629 | 20230718 | 090300 | 651662100 | 159800 | 160700 | 160700 | 159500 | 1188 |
| 630 | 20230718 | 090200 | 461458300 | 160700 | 160800 | 160900 | 160400 | 824 |
| 631 | 20230718 | 090100 | 329169100 | 160600 | 161700 | 161800 | 160600 | 1036 |
| 632 | 20230718 | 090000 | 162162900 | 161700 | 163000 | 163000 | 161300 | 997 |