35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 184800 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 26536 |
| 3 | 20230717 | 184700 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 4 | 20230717 | 184600 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 5 | 20230717 | 184500 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 6 | 20230717 | 184400 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 7 | 20230717 | 184300 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 8 | 20230717 | 184200 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 9 | 20230717 | 184100 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 10 | 20230717 | 184000 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 11 | 20230717 | 183900 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 12 | 20230717 | 183800 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 13 | 20230717 | 183700 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 14 | 20230717 | 183600 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 15 | 20230717 | 183500 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 16 | 20230717 | 183400 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 17 | 20230717 | 183300 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 18 | 20230717 | 183200 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 19 | 20230717 | 183100 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 20 | 20230717 | 183000 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 21 | 20230717 | 182900 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 22 | 20230717 | 182800 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 23 | 20230717 | 182700 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 24 | 20230717 | 182600 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 25 | 20230717 | 182500 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 26 | 20230717 | 182400 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 27 | 20230717 | 182300 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 28 | 20230717 | 182200 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 29 | 20230717 | 182100 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 30 | 20230717 | 182000 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 31 | 20230717 | 181900 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 32 | 20230717 | 181800 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 26536 |
| 33 | 20230717 | 181700 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 34 | 20230717 | 181600 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 35 | 20230717 | 181500 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 36 | 20230717 | 181400 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 37 | 20230717 | 181300 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 38 | 20230717 | 181200 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 39 | 20230717 | 181100 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 40 | 20230717 | 181000 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 41 | 20230717 | 180900 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 42 | 20230717 | 180800 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 43 | 20230717 | 180700 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 44 | 20230717 | 180600 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 45 | 20230717 | 180500 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 46 | 20230717 | 180400 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 47 | 20230717 | 180300 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 48 | 20230717 | 180200 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 49 | 20230717 | 180100 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 50 | 20230717 | 180000 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 51 | 20230717 | 175900 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 52 | 20230717 | 175800 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 53 | 20230717 | 175700 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 54 | 20230717 | 175600 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 55 | 20230717 | 175500 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 56 | 20230717 | 175400 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 57 | 20230717 | 175300 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 58 | 20230717 | 175200 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 59 | 20230717 | 175100 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 60 | 20230717 | 175000 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 61 | 20230717 | 174900 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 62 | 20230717 | 174800 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 26536 |
| 63 | 20230717 | 174700 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 64 | 20230717 | 174600 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 65 | 20230717 | 174500 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 66 | 20230717 | 174400 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 67 | 20230717 | 174300 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 68 | 20230717 | 174200 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 69 | 20230717 | 174100 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 70 | 20230717 | 174000 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 71 | 20230717 | 173900 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 72 | 20230717 | 173800 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 73 | 20230717 | 173700 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 74 | 20230717 | 173600 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 75 | 20230717 | 173500 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 76 | 20230717 | 173400 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 77 | 20230717 | 173300 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 78 | 20230717 | 173200 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 79 | 20230717 | 173100 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 80 | 20230717 | 173000 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 81 | 20230717 | 172900 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 82 | 20230717 | 172800 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 83 | 20230717 | 172700 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 84 | 20230717 | 172600 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 85 | 20230717 | 172500 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 86 | 20230717 | 172400 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 87 | 20230717 | 172300 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 88 | 20230717 | 172200 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 89 | 20230717 | 172100 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 90 | 20230717 | 172000 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 91 | 20230717 | 171900 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 92 | 20230717 | 171800 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 26536 |
| 93 | 20230717 | 171700 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 94 | 20230717 | 171600 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 95 | 20230717 | 171500 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 96 | 20230717 | 171400 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 97 | 20230717 | 171300 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 98 | 20230717 | 171200 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 99 | 20230717 | 171100 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 100 | 20230717 | 171000 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 101 | 20230717 | 170900 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 102 | 20230717 | 170800 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 103 | 20230717 | 170700 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 104 | 20230717 | 170600 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 105 | 20230717 | 170500 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 106 | 20230717 | 170400 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 107 | 20230717 | 170300 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 108 | 20230717 | 170200 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 109 | 20230717 | 170100 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 110 | 20230717 | 170000 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 111 | 20230717 | 165900 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 112 | 20230717 | 165800 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 113 | 20230717 | 165700 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 114 | 20230717 | 165600 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 115 | 20230717 | 165500 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 116 | 20230717 | 165400 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 117 | 20230717 | 165300 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 118 | 20230717 | 165200 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 119 | 20230717 | 165100 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 120 | 20230717 | 165000 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 121 | 20230717 | 164900 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 122 | 20230717 | 164800 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 26536 |
| 123 | 20230717 | 164700 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 124 | 20230717 | 164600 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 125 | 20230717 | 164500 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 126 | 20230717 | 164400 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 127 | 20230717 | 164300 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 128 | 20230717 | 164200 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 129 | 20230717 | 164100 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 130 | 20230717 | 164000 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 131 | 20230717 | 163900 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 132 | 20230717 | 163800 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 133 | 20230717 | 163700 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 134 | 20230717 | 163600 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 135 | 20230717 | 163500 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 136 | 20230717 | 163400 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 137 | 20230717 | 163300 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 138 | 20230717 | 163200 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 139 | 20230717 | 163100 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 140 | 20230717 | 163000 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 141 | 20230717 | 162900 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 142 | 20230717 | 162800 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 143 | 20230717 | 162700 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 144 | 20230717 | 162600 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 145 | 20230717 | 162500 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 146 | 20230717 | 162400 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 147 | 20230717 | 162300 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 148 | 20230717 | 162200 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 149 | 20230717 | 162100 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 150 | 20230717 | 162000 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 151 | 20230717 | 161900 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 152 | 20230717 | 161800 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 26536 |
| 153 | 20230717 | 161700 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 154 | 20230717 | 161600 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 155 | 20230717 | 161500 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 156 | 20230717 | 161400 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 157 | 20230717 | 161300 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 158 | 20230717 | 161200 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 159 | 20230717 | 161100 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 160 | 20230717 | 161000 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 161 | 20230717 | 160900 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 162 | 20230717 | 160800 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 163 | 20230717 | 160700 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 164 | 20230717 | 160600 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 165 | 20230717 | 160500 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 166 | 20230717 | 160400 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 167 | 20230717 | 160300 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 168 | 20230717 | 160200 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 169 | 20230717 | 160100 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 170 | 20230717 | 160000 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 171 | 20230717 | 155900 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 172 | 20230717 | 155800 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 173 | 20230717 | 155700 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 174 | 20230717 | 155600 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 175 | 20230717 | 155500 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 176 | 20230717 | 155400 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 177 | 20230717 | 155300 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 178 | 20230717 | 155200 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 179 | 20230717 | 155100 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 180 | 20230717 | 155000 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 181 | 20230717 | 154900 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 182 | 20230717 | 154800 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 26536 |
| 183 | 20230717 | 154700 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 184 | 20230717 | 154600 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 185 | 20230717 | 154500 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 186 | 20230717 | 154400 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 187 | 20230717 | 154300 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 188 | 20230717 | 154200 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 189 | 20230717 | 154100 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 190 | 20230717 | 154000 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 191 | 20230717 | 153900 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 192 | 20230717 | 153800 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 193 | 20230717 | 153700 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 194 | 20230717 | 153600 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 195 | 20230717 | 153500 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 196 | 20230717 | 153400 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 197 | 20230717 | 153300 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 198 | 20230717 | 153200 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 199 | 20230717 | 153100 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 200 | 20230717 | 153000 | 241718906200 | 158000 | 158000 | 158000 | 158000 | 26536 |
| 201 | 20230717 | 152900 | 237526218200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 202 | 20230717 | 152800 | 237526218200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 203 | 20230717 | 152700 | 237526218200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 204 | 20230717 | 152600 | 237526218200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 205 | 20230717 | 152500 | 237526218200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 206 | 20230717 | 152400 | 237526218200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 207 | 20230717 | 152300 | 237526218200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 208 | 20230717 | 152200 | 237526218200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 209 | 20230717 | 152100 | 237526218200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 210 | 20230717 | 152000 | 237526218200 | 158000 | 158000 | 158000 | 158000 | 0 |
| 211 | 20230717 | 151900 | 237526218200 | 158000 | 158100 | 158100 | 157900 | 1109 |
| 212 | 20230717 | 151800 | 237350973100 | 158000 | 158000 | 158100 | 157900 | 1973 |
| 213 | 20230717 | 151700 | 237039280000 | 158000 | 157900 | 158000 | 157800 | 1569 |
| 214 | 20230717 | 151600 | 236791522900 | 157900 | 158000 | 158000 | 157800 | 989 |
| 215 | 20230717 | 151500 | 236635351100 | 157900 | 157900 | 158000 | 157800 | 1495 |
| 216 | 20230717 | 151400 | 236399242100 | 157900 | 158000 | 158000 | 157800 | 2245 |
| 217 | 20230717 | 151300 | 236044790000 | 158000 | 157900 | 158000 | 157800 | 1980 |
| 218 | 20230717 | 151200 | 235732094200 | 157900 | 157700 | 157900 | 157600 | 2100 |
| 219 | 20230717 | 151100 | 235400843500 | 157600 | 157800 | 157800 | 157500 | 1488 |
| 220 | 20230717 | 151000 | 235166271700 | 157800 | 157700 | 157800 | 157600 | 1449 |
| 221 | 20230717 | 150900 | 234937757300 | 157700 | 157400 | 157700 | 157400 | 4015 |
| 222 | 20230717 | 150800 | 234305326100 | 157300 | 157400 | 157400 | 157300 | 1444 |
| 223 | 20230717 | 150700 | 234078086700 | 157400 | 157500 | 157500 | 157300 | 1405 |
| 224 | 20230717 | 150600 | 233856899200 | 157500 | 157400 | 157500 | 157300 | 1741 |
| 225 | 20230717 | 150500 | 233582886300 | 157400 | 157500 | 157500 | 157300 | 2663 |
| 226 | 20230717 | 150400 | 233163828500 | 157500 | 157500 | 157500 | 157400 | 1209 |
| 227 | 20230717 | 150300 | 232973495000 | 157400 | 157500 | 157500 | 157300 | 2170 |
| 228 | 20230717 | 150200 | 232631889500 | 157400 | 157600 | 157600 | 157400 | 1017 |
| 229 | 20230717 | 150100 | 232471723700 | 157600 | 157600 | 157600 | 157500 | 1392 |
| 230 | 20230717 | 150000 | 232252426200 | 157600 | 157700 | 157700 | 157500 | 1253 |
| 231 | 20230717 | 145900 | 232054960000 | 157600 | 157500 | 157700 | 157300 | 4288 |
| 232 | 20230717 | 145800 | 231379560200 | 157500 | 157500 | 157500 | 157300 | 1546 |
| 233 | 20230717 | 145700 | 231136188500 | 157500 | 157500 | 157500 | 157300 | 824 |
| 234 | 20230717 | 145600 | 231006469800 | 157500 | 157600 | 157700 | 157300 | 2280 |
| 235 | 20230717 | 145500 | 230647400600 | 157500 | 157600 | 157700 | 157500 | 1387 |
| 236 | 20230717 | 145400 | 230428823500 | 157600 | 157800 | 157800 | 157600 | 1430 |
| 237 | 20230717 | 145300 | 230203331900 | 157700 | 157800 | 157800 | 157600 | 1737 |
| 238 | 20230717 | 145200 | 229929387000 | 157700 | 158000 | 158000 | 157700 | 1455 |
| 239 | 20230717 | 145100 | 229699804800 | 157900 | 158100 | 158100 | 157900 | 5193 |
| 240 | 20230717 | 145000 | 228879284700 | 158000 | 158100 | 158100 | 158000 | 644 |
| 241 | 20230717 | 144900 | 228777477500 | 158000 | 158100 | 158200 | 158000 | 1513 |
| 242 | 20230717 | 144800 | 228538279200 | 158100 | 158000 | 158100 | 157900 | 2013 |
| 243 | 20230717 | 144700 | 228220218200 | 157900 | 158000 | 158000 | 157900 | 519 |
| 244 | 20230717 | 144600 | 228138238200 | 157900 | 157900 | 158000 | 157700 | 900 |
| 245 | 20230717 | 144500 | 227996153400 | 157800 | 158000 | 158000 | 157700 | 1314 |
| 246 | 20230717 | 144400 | 227788729100 | 157900 | 158100 | 158100 | 157900 | 1479 |
| 247 | 20230717 | 144300 | 227555062100 | 158100 | 158200 | 158200 | 158000 | 822 |
| 248 | 20230717 | 144200 | 227425087500 | 158100 | 158300 | 158300 | 158100 | 816 |
| 249 | 20230717 | 144100 | 227295991000 | 158300 | 158100 | 158300 | 158000 | 2203 |
| 250 | 20230717 | 144000 | 226947648600 | 158100 | 158100 | 158100 | 158000 | 416 |
| 251 | 20230717 | 143900 | 226881904600 | 158000 | 157900 | 158100 | 157900 | 1319 |
| 252 | 20230717 | 143800 | 226673485900 | 157900 | 158000 | 158100 | 157900 | 983 |
| 253 | 20230717 | 143700 | 226518192800 | 158000 | 158300 | 158300 | 158000 | 3240 |
| 254 | 20230717 | 143600 | 226005948400 | 158200 | 158200 | 158300 | 158100 | 1448 |
| 255 | 20230717 | 143500 | 225776847300 | 158200 | 158100 | 158200 | 158000 | 1233 |
| 256 | 20230717 | 143400 | 225581892700 | 158000 | 158100 | 158100 | 158000 | 1400 |
| 257 | 20230717 | 143300 | 225360563100 | 158000 | 158000 | 158100 | 157900 | 1124 |
| 258 | 20230717 | 143200 | 225182986400 | 157900 | 158100 | 158100 | 157900 | 745 |
| 259 | 20230717 | 143100 | 225065280000 | 158100 | 158000 | 158100 | 157900 | 2796 |
| 260 | 20230717 | 143000 | 224623548200 | 158000 | 157900 | 158000 | 157800 | 1090 |
| 261 | 20230717 | 142900 | 224451443200 | 157800 | 157600 | 158000 | 157600 | 2152 |
| 262 | 20230717 | 142800 | 224111957400 | 157600 | 157600 | 157600 | 157500 | 1555 |
| 263 | 20230717 | 142700 | 223866943600 | 157500 | 157600 | 157600 | 157500 | 465 |
| 264 | 20230717 | 142600 | 223793673600 | 157600 | 157600 | 157600 | 157500 | 365 |
| 265 | 20230717 | 142500 | 223736163300 | 157600 | 157700 | 157700 | 157500 | 1834 |
| 266 | 20230717 | 142400 | 223447037000 | 157700 | 157700 | 157700 | 157600 | 404 |
| 267 | 20230717 | 142300 | 223383348700 | 157700 | 157600 | 157700 | 157500 | 1552 |
| 268 | 20230717 | 142200 | 223138803000 | 157500 | 157700 | 157700 | 157500 | 895 |
| 269 | 20230717 | 142100 | 222997745200 | 157700 | 157700 | 157700 | 157600 | 738 |
| 270 | 20230717 | 142000 | 222881413200 | 157700 | 157700 | 157700 | 157600 | 908 |
| 271 | 20230717 | 141900 | 222738283600 | 157600 | 157500 | 157700 | 157500 | 1099 |
| 272 | 20230717 | 141800 | 222565062100 | 157500 | 157600 | 157700 | 157400 | 2786 |
| 273 | 20230717 | 141700 | 222126177500 | 157600 | 157700 | 157700 | 157500 | 1153 |
| 274 | 20230717 | 141600 | 221944462400 | 157700 | 157800 | 157800 | 157600 | 1262 |
| 275 | 20230717 | 141500 | 221745540300 | 157700 | 157800 | 157800 | 157700 | 1427 |
| 276 | 20230717 | 141400 | 221520461000 | 157800 | 157900 | 157900 | 157700 | 1282 |
| 277 | 20230717 | 141300 | 221318169900 | 157900 | 157800 | 158000 | 157800 | 3468 |
| 278 | 20230717 | 141200 | 220770645600 | 157800 | 158300 | 158400 | 157800 | 10524 |
| 279 | 20230717 | 141100 | 219107732300 | 158400 | 158400 | 158500 | 158300 | 1150 |
| 280 | 20230717 | 141000 | 218925550700 | 158500 | 158400 | 158500 | 158400 | 482 |
| 281 | 20230717 | 140900 | 218849180600 | 158500 | 158500 | 158500 | 158400 | 346 |
| 282 | 20230717 | 140800 | 218794349900 | 158500 | 158600 | 158600 | 158400 | 3558 |
| 283 | 20230717 | 140700 | 218230438900 | 158600 | 158600 | 158600 | 158500 | 989 |
| 284 | 20230717 | 140600 | 218073651700 | 158600 | 158500 | 158600 | 158500 | 628 |
| 285 | 20230717 | 140500 | 217974065400 | 158500 | 158600 | 158600 | 158500 | 1652 |
| 286 | 20230717 | 140400 | 217712128500 | 158500 | 158600 | 158600 | 158500 | 499 |
| 287 | 20230717 | 140300 | 217633000200 | 158600 | 158600 | 158600 | 158500 | 1293 |
| 288 | 20230717 | 140200 | 217428044400 | 158600 | 158500 | 158600 | 158500 | 533 |
| 289 | 20230717 | 140100 | 217343546400 | 158600 | 158600 | 158600 | 158500 | 491 |
| 290 | 20230717 | 140000 | 217265687700 | 158600 | 158600 | 158600 | 158500 | 1505 |
| 291 | 20230717 | 135900 | 217027125100 | 158600 | 158600 | 158600 | 158500 | 446 |
| 292 | 20230717 | 135800 | 216956417800 | 158600 | 158600 | 158600 | 158500 | 827 |
| 293 | 20230717 | 135700 | 216825297200 | 158600 | 158600 | 158600 | 158500 | 888 |
| 294 | 20230717 | 135600 | 216684525700 | 158600 | 158500 | 158600 | 158500 | 540 |
| 295 | 20230717 | 135500 | 216598916400 | 158500 | 158600 | 158600 | 158500 | 436 |
| 296 | 20230717 | 135400 | 216529800200 | 158600 | 158500 | 158600 | 158500 | 576 |
| 297 | 20230717 | 135300 | 216438463300 | 158600 | 158600 | 158600 | 158500 | 378 |
| 298 | 20230717 | 135200 | 216378520200 | 158700 | 158700 | 158800 | 158600 | 2350 |
| 299 | 20230717 | 135100 | 216005619200 | 158600 | 158700 | 158800 | 158600 | 1368 |
| 300 | 20230717 | 135000 | 215788520100 | 158700 | 158700 | 158700 | 158600 | 593 |
| 301 | 20230717 | 134900 | 215694422600 | 158600 | 158600 | 158700 | 158500 | 1045 |
| 302 | 20230717 | 134800 | 215528699300 | 158600 | 158600 | 158600 | 158500 | 1988 |
| 303 | 20230717 | 134700 | 215213471100 | 158500 | 158600 | 158600 | 158500 | 790 |
| 304 | 20230717 | 134600 | 215088206500 | 158500 | 158500 | 158600 | 158500 | 302 |
| 305 | 20230717 | 134500 | 215040324800 | 158500 | 158600 | 158600 | 158500 | 533 |
| 306 | 20230717 | 134400 | 214955800500 | 158600 | 158700 | 158700 | 158600 | 1083 |
| 307 | 20230717 | 134300 | 214784001900 | 158700 | 158700 | 158700 | 158600 | 622 |
| 308 | 20230717 | 134200 | 214685316800 | 158700 | 158700 | 158700 | 158600 | 1247 |
| 309 | 20230717 | 134100 | 214487457900 | 158600 | 158500 | 158700 | 158500 | 583 |
| 310 | 20230717 | 134000 | 214394982600 | 158600 | 158400 | 158700 | 158400 | 2954 |
| 311 | 20230717 | 133900 | 213926684300 | 158400 | 158500 | 158500 | 158300 | 724 |
| 312 | 20230717 | 133800 | 213811994900 | 158500 | 158300 | 158500 | 158200 | 2633 |
| 313 | 20230717 | 133700 | 213395120200 | 158300 | 158400 | 158500 | 158200 | 2023 |
| 314 | 20230717 | 133600 | 213074841900 | 158400 | 158400 | 158400 | 158300 | 2084 |
| 315 | 20230717 | 133500 | 212744866500 | 158300 | 158500 | 158600 | 158300 | 590 |
| 316 | 20230717 | 133400 | 212651386900 | 158600 | 158500 | 158600 | 158500 | 636 |
| 317 | 20230717 | 133300 | 212550551700 | 158600 | 158700 | 158700 | 158500 | 1653 |
| 318 | 20230717 | 133200 | 212288361300 | 158600 | 158600 | 158700 | 158500 | 1254 |
| 319 | 20230717 | 133100 | 212089451400 | 158700 | 158600 | 158700 | 158500 | 1746 |
| 320 | 20230717 | 133000 | 211812603100 | 158600 | 158500 | 158700 | 158400 | 1707 |
| 321 | 20230717 | 132900 | 211541997900 | 158500 | 158700 | 158700 | 158400 | 1744 |
| 322 | 20230717 | 132800 | 211265538200 | 158600 | 158700 | 158700 | 158500 | 1457 |
| 323 | 20230717 | 132700 | 211034454600 | 158700 | 158600 | 158700 | 158600 | 654 |
| 324 | 20230717 | 132600 | 210930712200 | 158600 | 158700 | 158700 | 158500 | 865 |
| 325 | 20230717 | 132500 | 210793535300 | 158600 | 158500 | 158800 | 158400 | 1361 |
| 326 | 20230717 | 132400 | 210577747200 | 158500 | 158800 | 158800 | 158400 | 706 |
| 327 | 20230717 | 132300 | 210465747200 | 158800 | 158800 | 158900 | 158200 | 8549 |
| 328 | 20230717 | 132200 | 209111338900 | 158800 | 158900 | 158900 | 158500 | 9396 |
| 329 | 20230717 | 132100 | 207620860300 | 158600 | 158800 | 158900 | 158100 | 9207 |
| 330 | 20230717 | 132000 | 206161445700 | 158700 | 158800 | 158900 | 158600 | 3777 |
| 331 | 20230717 | 131900 | 205562033800 | 158800 | 159000 | 159000 | 158800 | 1979 |
| 332 | 20230717 | 131800 | 205247555100 | 158900 | 158900 | 159000 | 158900 | 600 |
| 333 | 20230717 | 131700 | 205152198100 | 159000 | 159000 | 159100 | 158900 | 1752 |
| 334 | 20230717 | 131600 | 204873622800 | 159100 | 159100 | 159100 | 159000 | 558 |
| 335 | 20230717 | 131500 | 204784877300 | 159100 | 159100 | 159100 | 158900 | 2423 |
| 336 | 20230717 | 131400 | 204399597200 | 159100 | 159200 | 159200 | 159000 | 739 |
| 337 | 20230717 | 131300 | 204282038800 | 159100 | 158700 | 159200 | 158700 | 2102 |
| 338 | 20230717 | 131200 | 203947865500 | 158800 | 158700 | 158900 | 158600 | 2681 |
| 339 | 20230717 | 131100 | 203522260300 | 158700 | 158700 | 158700 | 158600 | 2569 |
| 340 | 20230717 | 131000 | 203114749900 | 158700 | 159100 | 159100 | 158600 | 7745 |
| 341 | 20230717 | 130900 | 201884326000 | 159100 | 159400 | 159400 | 159000 | 3570 |
| 342 | 20230717 | 130800 | 201316217500 | 159400 | 159400 | 159400 | 159300 | 850 |
| 343 | 20230717 | 130700 | 201180760800 | 159300 | 159400 | 159400 | 159300 | 795 |
| 344 | 20230717 | 130600 | 201054085500 | 159400 | 159400 | 159500 | 159300 | 1946 |
| 345 | 20230717 | 130500 | 200743900700 | 159400 | 159600 | 159600 | 159400 | 1128 |
| 346 | 20230717 | 130400 | 200563962000 | 159500 | 159600 | 159600 | 159500 | 1199 |
| 347 | 20230717 | 130300 | 200372635400 | 159500 | 159500 | 159600 | 159500 | 839 |
| 348 | 20230717 | 130200 | 200238784500 | 159500 | 159600 | 159600 | 159500 | 311 |
| 349 | 20230717 | 130100 | 200189163400 | 159500 | 159600 | 159600 | 159500 | 933 |
| 350 | 20230717 | 130000 | 200040332700 | 159500 | 159600 | 159600 | 159500 | 664 |
| 351 | 20230717 | 125900 | 199934377500 | 159600 | 159600 | 159600 | 159500 | 398 |
| 352 | 20230717 | 125800 | 199870871200 | 159600 | 159500 | 159600 | 159500 | 391 |
| 353 | 20230717 | 125700 | 199808486000 | 159500 | 159500 | 159600 | 159400 | 2374 |
| 354 | 20230717 | 125600 | 199429847700 | 159500 | 159500 | 159500 | 159400 | 518 |
| 355 | 20230717 | 125500 | 199347252400 | 159500 | 159400 | 159500 | 159400 | 901 |
| 356 | 20230717 | 125400 | 199203557300 | 159400 | 159500 | 159500 | 159400 | 390 |
| 357 | 20230717 | 125300 | 199141363200 | 159500 | 159500 | 159500 | 159400 | 1000 |
| 358 | 20230717 | 125200 | 198981903400 | 159500 | 159500 | 159500 | 159400 | 390 |
| 359 | 20230717 | 125100 | 198919709100 | 159500 | 159500 | 159600 | 159400 | 1103 |
| 360 | 20230717 | 125000 | 198743797700 | 159500 | 159200 | 159500 | 159200 | 4224 |
| 361 | 20230717 | 124900 | 198070459000 | 159200 | 159300 | 159300 | 159200 | 561 |
| 362 | 20230717 | 124800 | 197981120800 | 159300 | 159300 | 159300 | 159200 | 1025 |
| 363 | 20230717 | 124700 | 197817891700 | 159300 | 159300 | 159300 | 159200 | 808 |
| 364 | 20230717 | 124600 | 197689228900 | 159300 | 159100 | 159300 | 159100 | 1827 |
| 365 | 20230717 | 124500 | 197398439300 | 159100 | 159200 | 159300 | 159100 | 1788 |
| 366 | 20230717 | 124400 | 197113805400 | 159200 | 159200 | 159300 | 159100 | 1074 |
| 367 | 20230717 | 124300 | 196942857200 | 159300 | 159300 | 159400 | 159100 | 3647 |
| 368 | 20230717 | 124200 | 196361974800 | 159300 | 159300 | 159400 | 159300 | 782 |
| 369 | 20230717 | 124100 | 196237383400 | 159300 | 159500 | 159500 | 159300 | 1465 |
| 370 | 20230717 | 124000 | 196003873500 | 159400 | 159500 | 159500 | 159300 | 2283 |
| 371 | 20230717 | 123900 | 195639979900 | 159500 | 159500 | 159500 | 159400 | 1241 |
| 372 | 20230717 | 123800 | 195442075300 | 159400 | 159600 | 159600 | 159400 | 2298 |
| 373 | 20230717 | 123700 | 195075539100 | 159500 | 159600 | 159600 | 159500 | 857 |
| 374 | 20230717 | 123600 | 194938805300 | 159600 | 159700 | 159700 | 159500 | 1115 |
| 375 | 20230717 | 123500 | 194760813800 | 159700 | 159700 | 159700 | 159600 | 341 |
| 376 | 20230717 | 123400 | 194706378800 | 159700 | 159600 | 159700 | 159500 | 1113 |
| 377 | 20230717 | 123300 | 194528709600 | 159600 | 159800 | 159800 | 159600 | 315 |
| 378 | 20230717 | 123200 | 194478388900 | 159800 | 159800 | 159900 | 159600 | 989 |
| 379 | 20230717 | 123100 | 194320438600 | 159900 | 159900 | 159900 | 159800 | 652 |
| 380 | 20230717 | 123000 | 194216223800 | 159900 | 159700 | 159900 | 159600 | 2945 |
| 381 | 20230717 | 122900 | 193745771300 | 159600 | 159600 | 159700 | 159600 | 544 |
| 382 | 20230717 | 122800 | 193658927900 | 159700 | 159600 | 159700 | 159600 | 718 |
| 383 | 20230717 | 122700 | 193544314200 | 159700 | 159800 | 159800 | 159600 | 962 |
| 384 | 20230717 | 122600 | 193390694500 | 159800 | 159900 | 159900 | 159700 | 775 |
| 385 | 20230717 | 122500 | 193266859900 | 159800 | 160000 | 160000 | 159800 | 1097 |
| 386 | 20230717 | 122400 | 193091441500 | 160000 | 160000 | 160000 | 159900 | 622 |
| 387 | 20230717 | 122300 | 192991961600 | 160000 | 159900 | 160000 | 159800 | 4291 |
| 388 | 20230717 | 122200 | 192305753300 | 159800 | 160000 | 160000 | 159800 | 1033 |
| 389 | 20230717 | 122100 | 192140566600 | 160000 | 159700 | 160000 | 159700 | 1739 |
| 390 | 20230717 | 122000 | 191862543700 | 159700 | 160000 | 160000 | 159700 | 1352 |
| 391 | 20230717 | 121900 | 191646414800 | 160000 | 160000 | 160000 | 159900 | 406 |
| 392 | 20230717 | 121800 | 191581470300 | 160000 | 159900 | 160000 | 159800 | 1497 |
| 393 | 20230717 | 121700 | 191342112100 | 159900 | 159900 | 159900 | 159700 | 831 |
| 394 | 20230717 | 121600 | 191209284100 | 159900 | 159900 | 159900 | 159800 | 862 |
| 395 | 20230717 | 121500 | 191071495300 | 159900 | 160000 | 160000 | 159900 | 907 |
| 396 | 20230717 | 121400 | 190926443500 | 160000 | 159800 | 160000 | 159700 | 2944 |
| 397 | 20230717 | 121300 | 190455815400 | 159700 | 159700 | 159800 | 159600 | 945 |
| 398 | 20230717 | 121200 | 190304910100 | 159700 | 159700 | 159700 | 159500 | 5499 |
| 399 | 20230717 | 121100 | 189427627100 | 159600 | 159800 | 159800 | 159600 | 1014 |
| 400 | 20230717 | 121000 | 189265701700 | 159700 | 159800 | 159800 | 159700 | 522 |
| 401 | 20230717 | 120900 | 189182316000 | 159800 | 159800 | 159800 | 159700 | 748 |
| 402 | 20230717 | 120800 | 189062821400 | 159800 | 159900 | 159900 | 159700 | 1036 |
| 403 | 20230717 | 120700 | 188897285900 | 159900 | 160000 | 160000 | 159800 | 1353 |
| 404 | 20230717 | 120600 | 188680905900 | 159900 | 159700 | 160000 | 159700 | 1946 |
| 405 | 20230717 | 120500 | 188369846400 | 159700 | 159800 | 159800 | 159700 | 1095 |
| 406 | 20230717 | 120400 | 188194910800 | 159800 | 160000 | 160000 | 159700 | 1141 |
| 407 | 20230717 | 120300 | 188012497800 | 160000 | 160000 | 160000 | 159900 | 532 |
| 408 | 20230717 | 120200 | 187927405900 | 160000 | 160000 | 160000 | 159900 | 1710 |
| 409 | 20230717 | 120100 | 187653899300 | 160000 | 159900 | 160000 | 159900 | 874 |
| 410 | 20230717 | 120000 | 187514098000 | 160000 | 159800 | 160000 | 159800 | 1100 |
| 411 | 20230717 | 115900 | 187338193900 | 159800 | 159900 | 159900 | 159800 | 669 |
| 412 | 20230717 | 115800 | 187231240000 | 159900 | 159900 | 159900 | 159800 | 571 |
| 413 | 20230717 | 115700 | 187139947600 | 159900 | 159900 | 159900 | 159800 | 508 |
| 414 | 20230717 | 115600 | 187058731600 | 159900 | 159900 | 160000 | 159800 | 1565 |
| 415 | 20230717 | 115500 | 186808489200 | 160000 | 160000 | 160000 | 159900 | 800 |
| 416 | 20230717 | 115400 | 186680526900 | 160000 | 159900 | 160000 | 159800 | 2140 |
| 417 | 20230717 | 115300 | 186338327500 | 159900 | 159800 | 159900 | 159700 | 2027 |
| 418 | 20230717 | 115200 | 186014391400 | 159700 | 159800 | 159800 | 159700 | 613 |
| 419 | 20230717 | 115100 | 185916458600 | 159700 | 159700 | 159800 | 159600 | 1530 |
| 420 | 20230717 | 115000 | 185672115400 | 159700 | 159700 | 159800 | 159600 | 1339 |
| 421 | 20230717 | 114900 | 185458302800 | 159700 | 159700 | 159800 | 159600 | 2139 |
| 422 | 20230717 | 114800 | 185116656700 | 159800 | 159800 | 159800 | 159700 | 664 |
| 423 | 20230717 | 114700 | 185010560000 | 159800 | 159800 | 159800 | 159700 | 641 |
| 424 | 20230717 | 114600 | 184908144000 | 159800 | 159800 | 159800 | 159700 | 1207 |
| 425 | 20230717 | 114500 | 184715281100 | 159800 | 159700 | 159800 | 159700 | 1142 |
| 426 | 20230717 | 114400 | 184532818000 | 159800 | 159800 | 159800 | 159700 | 575 |
| 427 | 20230717 | 114300 | 184440952000 | 159700 | 159800 | 159800 | 159700 | 654 |
| 428 | 20230717 | 114200 | 184336458700 | 159800 | 159900 | 159900 | 159700 | 2270 |
| 429 | 20230717 | 114100 | 183973736400 | 159900 | 159900 | 159900 | 159800 | 1302 |
| 430 | 20230717 | 114000 | 183765641800 | 159900 | 159900 | 159900 | 159800 | 1418 |
| 431 | 20230717 | 113900 | 183538992000 | 159900 | 159900 | 159900 | 159800 | 989 |
| 432 | 20230717 | 113800 | 183380873500 | 159900 | 159900 | 159900 | 159800 | 491 |
| 433 | 20230717 | 113700 | 183302388700 | 159800 | 159700 | 159900 | 159700 | 1858 |
| 434 | 20230717 | 113600 | 183005494200 | 159800 | 159600 | 159800 | 159600 | 2510 |
| 435 | 20230717 | 113500 | 182604645000 | 159700 | 159700 | 159700 | 159600 | 1271 |
| 436 | 20230717 | 113400 | 182401740200 | 159700 | 159600 | 159700 | 159600 | 835 |
| 437 | 20230717 | 113300 | 182268447800 | 159600 | 159600 | 159700 | 159500 | 1130 |
| 438 | 20230717 | 113200 | 182088090200 | 159600 | 159400 | 159600 | 159300 | 2255 |
| 439 | 20230717 | 113100 | 181728479400 | 159400 | 159600 | 159600 | 159400 | 610 |
| 440 | 20230717 | 113000 | 181631191000 | 159500 | 159400 | 159600 | 159400 | 932 |
| 441 | 20230717 | 112900 | 181482510900 | 159500 | 159400 | 159600 | 159300 | 1925 |
| 442 | 20230717 | 112800 | 181175608800 | 159400 | 159700 | 159700 | 159300 | 1646 |
| 443 | 20230717 | 112700 | 180913094300 | 159700 | 159500 | 159700 | 159400 | 1877 |
| 444 | 20230717 | 112600 | 180613649900 | 159400 | 159500 | 159700 | 159400 | 1405 |
| 445 | 20230717 | 112500 | 180389490800 | 159400 | 159600 | 159600 | 159400 | 2425 |
| 446 | 20230717 | 112400 | 180002751900 | 159500 | 159700 | 159800 | 159500 | 829 |
| 447 | 20230717 | 112300 | 179870390700 | 159700 | 159800 | 159800 | 159500 | 965 |
| 448 | 20230717 | 112200 | 179716288200 | 159700 | 159700 | 159800 | 159500 | 1000 |
| 449 | 20230717 | 112100 | 179556589700 | 159700 | 159500 | 159800 | 159400 | 2983 |
| 450 | 20230717 | 112000 | 179080538200 | 159400 | 159400 | 159500 | 159300 | 1169 |
| 451 | 20230717 | 111900 | 178894208600 | 159400 | 159500 | 159500 | 159300 | 1437 |
| 452 | 20230717 | 111800 | 178665126600 | 159400 | 159200 | 159500 | 159200 | 2560 |
| 453 | 20230717 | 111700 | 178257174700 | 159200 | 159300 | 159400 | 159200 | 1068 |
| 454 | 20230717 | 111600 | 178087041100 | 159400 | 159400 | 159500 | 159200 | 4319 |
| 455 | 20230717 | 111500 | 177398874400 | 159400 | 159500 | 159600 | 159400 | 4403 |
| 456 | 20230717 | 111400 | 176696580000 | 159600 | 159600 | 159600 | 159500 | 868 |
| 457 | 20230717 | 111300 | 176558073000 | 159600 | 159600 | 159700 | 159500 | 1074 |
| 458 | 20230717 | 111200 | 176386695800 | 159600 | 159900 | 159900 | 159600 | 1981 |
| 459 | 20230717 | 111100 | 176070373800 | 159800 | 159800 | 159900 | 159700 | 1432 |
| 460 | 20230717 | 111000 | 175841554400 | 159800 | 159800 | 159900 | 159600 | 3552 |
| 461 | 20230717 | 110900 | 175274211100 | 159700 | 160000 | 160100 | 159700 | 2890 |
| 462 | 20230717 | 110800 | 174812101800 | 160100 | 160200 | 160200 | 159900 | 3855 |
| 463 | 20230717 | 110700 | 174195176000 | 160100 | 160200 | 160200 | 160000 | 2036 |
| 464 | 20230717 | 110600 | 173869233300 | 160200 | 160200 | 160300 | 160100 | 3278 |
| 465 | 20230717 | 110500 | 173344293700 | 160100 | 160300 | 160400 | 160100 | 2079 |
| 466 | 20230717 | 110400 | 173011135300 | 160200 | 160300 | 160500 | 160200 | 1826 |
| 467 | 20230717 | 110300 | 172718332200 | 160300 | 160600 | 160600 | 160200 | 2612 |
| 468 | 20230717 | 110200 | 172299246900 | 160500 | 160400 | 160600 | 160100 | 6723 |
| 469 | 20230717 | 110100 | 171220842300 | 160400 | 160100 | 160400 | 160000 | 4681 |
| 470 | 20230717 | 110000 | 170470942400 | 160000 | 160100 | 160100 | 159800 | 2827 |
| 471 | 20230717 | 105900 | 170018675800 | 160000 | 159900 | 160200 | 159800 | 3871 |
| 472 | 20230717 | 105800 | 169399366800 | 159800 | 159900 | 160000 | 159700 | 3092 |
| 473 | 20230717 | 105700 | 168905033000 | 159800 | 160400 | 160400 | 159800 | 3390 |
| 474 | 20230717 | 105600 | 168362352700 | 160400 | 160300 | 160400 | 160300 | 2237 |
| 475 | 20230717 | 105500 | 168003679700 | 160300 | 160100 | 160300 | 159900 | 3320 |
| 476 | 20230717 | 105400 | 167472114900 | 160100 | 159900 | 160100 | 159900 | 1416 |
| 477 | 20230717 | 105300 | 167245568800 | 159900 | 160000 | 160100 | 159700 | 4156 |
| 478 | 20230717 | 105200 | 166581054900 | 160000 | 160000 | 160200 | 159900 | 1954 |
| 479 | 20230717 | 105100 | 166268332000 | 160100 | 160100 | 160400 | 159900 | 4366 |
| 480 | 20230717 | 105000 | 165569203800 | 160100 | 160300 | 160300 | 159900 | 5130 |
| 481 | 20230717 | 104900 | 164748054900 | 160300 | 160800 | 160800 | 160300 | 5272 |
| 482 | 20230717 | 104800 | 163901967300 | 160800 | 160500 | 160900 | 160500 | 6299 |
| 483 | 20230717 | 104700 | 162889639900 | 160500 | 160400 | 160600 | 160300 | 8691 |
| 484 | 20230717 | 104600 | 161495377000 | 160400 | 161000 | 161000 | 160400 | 10269 |
| 485 | 20230717 | 104500 | 159844796600 | 161000 | 160800 | 161000 | 160700 | 17558 |
| 486 | 20230717 | 104400 | 157019339900 | 160800 | 160600 | 160800 | 160500 | 6930 |
| 487 | 20230717 | 104300 | 155905832600 | 160500 | 160500 | 160700 | 160500 | 5848 |
| 488 | 20230717 | 104200 | 154966792900 | 160600 | 160500 | 160600 | 160400 | 11036 |
| 489 | 20230717 | 104100 | 153195527300 | 160500 | 159700 | 160500 | 159500 | 67809 |
| 490 | 20230717 | 104000 | 142345184000 | 159700 | 159500 | 159700 | 159400 | 4221 |
| 491 | 20230717 | 103900 | 141671655600 | 159500 | 159400 | 159600 | 159400 | 2793 |
| 492 | 20230717 | 103800 | 141226294600 | 159500 | 159500 | 159600 | 159300 | 2678 |
| 493 | 20230717 | 103700 | 140799251000 | 159500 | 159600 | 159700 | 159500 | 1223 |
| 494 | 20230717 | 103600 | 140604096500 | 159700 | 159600 | 159700 | 159300 | 5949 |
| 495 | 20230717 | 103500 | 139655240400 | 159600 | 159600 | 159700 | 159500 | 3376 |
| 496 | 20230717 | 103400 | 139116590600 | 159700 | 159700 | 159800 | 159600 | 4418 |
| 497 | 20230717 | 103300 | 138410773100 | 159700 | 159900 | 159900 | 159700 | 4179 |
| 498 | 20230717 | 103200 | 137742798600 | 159900 | 159900 | 159900 | 159700 | 8501 |
| 499 | 20230717 | 103100 | 136383993400 | 159800 | 159800 | 159900 | 159800 | 3971 |
| 500 | 20230717 | 103000 | 135749356500 | 159800 | 159800 | 159900 | 159700 | 5844 |
| 501 | 20230717 | 102900 | 134815448300 | 159800 | 159900 | 159900 | 159700 | 2860 |
| 502 | 20230717 | 102800 | 134358378800 | 159900 | 159900 | 159900 | 159700 | 5693 |
| 503 | 20230717 | 102700 | 133448581000 | 159800 | 159800 | 159900 | 159700 | 11323 |
| 504 | 20230717 | 102600 | 131638653600 | 159800 | 159700 | 159800 | 159500 | 3349 |
| 505 | 20230717 | 102500 | 131103945400 | 159700 | 159600 | 159700 | 159400 | 2862 |
| 506 | 20230717 | 102400 | 130647288600 | 159500 | 159800 | 159800 | 159300 | 8614 |
| 507 | 20230717 | 102300 | 129272049700 | 159800 | 159800 | 159800 | 159700 | 3153 |
| 508 | 20230717 | 102200 | 128768241800 | 159800 | 159800 | 159800 | 159700 | 6438 |
| 509 | 20230717 | 102100 | 127739525000 | 159700 | 159600 | 159800 | 159500 | 8367 |
| 510 | 20230717 | 102000 | 126403108700 | 159600 | 159300 | 159600 | 159200 | 4941 |
| 511 | 20230717 | 101900 | 125615370500 | 159300 | 159200 | 159300 | 159100 | 3534 |
| 512 | 20230717 | 101800 | 125052759100 | 159200 | 159000 | 159200 | 159000 | 2623 |
| 513 | 20230717 | 101700 | 124635342600 | 159100 | 159100 | 159300 | 159000 | 2124 |
| 514 | 20230717 | 101600 | 124297394900 | 159100 | 158800 | 159300 | 158700 | 6397 |
| 515 | 20230717 | 101500 | 123280739200 | 158700 | 158700 | 158800 | 158700 | 4425 |
| 516 | 20230717 | 101400 | 122578375600 | 158700 | 159100 | 159200 | 158700 | 5290 |
| 517 | 20230717 | 101300 | 121737665700 | 159100 | 159400 | 159700 | 159100 | 10194 |
| 518 | 20230717 | 101200 | 120111474600 | 159300 | 159200 | 159600 | 159200 | 6961 |
| 519 | 20230717 | 101100 | 119002327000 | 159300 | 159700 | 159800 | 159200 | 9655 |
| 520 | 20230717 | 101000 | 117461426900 | 159700 | 159700 | 159800 | 159600 | 4745 |
| 521 | 20230717 | 100900 | 116703677400 | 159700 | 159800 | 159800 | 159600 | 6602 |
| 522 | 20230717 | 100800 | 115649000100 | 159800 | 159600 | 159800 | 159500 | 8185 |
| 523 | 20230717 | 100700 | 114342337700 | 159500 | 159500 | 159600 | 159400 | 3945 |
| 524 | 20230717 | 100600 | 113713093800 | 159500 | 159400 | 159700 | 159400 | 6717 |
| 525 | 20230717 | 100500 | 112641336200 | 159400 | 159500 | 159900 | 159300 | 11066 |
| 526 | 20230717 | 100400 | 110874318300 | 159400 | 159700 | 159900 | 159400 | 9850 |
| 527 | 20230717 | 100300 | 109300651200 | 159700 | 159100 | 159800 | 159000 | 19141 |
| 528 | 20230717 | 100200 | 106247503500 | 159000 | 158800 | 159000 | 158600 | 19633 |
| 529 | 20230717 | 100100 | 103127683500 | 158700 | 158400 | 158800 | 158400 | 12066 |
| 530 | 20230717 | 100000 | 101213915500 | 158500 | 158200 | 158500 | 158100 | 10864 |
| 531 | 20230717 | 095900 | 99493500200 | 158100 | 157900 | 158200 | 157800 | 5619 |
| 532 | 20230717 | 095800 | 98605586000 | 157900 | 158200 | 158300 | 157900 | 3751 |
| 533 | 20230717 | 095700 | 98012525700 | 158200 | 157900 | 158400 | 157800 | 38396 |
| 534 | 20230717 | 095600 | 91943330200 | 158000 | 157700 | 158000 | 157600 | 22695 |
| 535 | 20230717 | 095500 | 88360839600 | 157700 | 157600 | 157700 | 157500 | 4856 |
| 536 | 20230717 | 095400 | 87595276500 | 157600 | 157600 | 157700 | 157500 | 6374 |
| 537 | 20230717 | 095300 | 86590669700 | 157600 | 157400 | 157600 | 157400 | 8832 |
| 538 | 20230717 | 095200 | 85199406200 | 157400 | 157400 | 157500 | 157100 | 12866 |
| 539 | 20230717 | 095100 | 83174292500 | 157400 | 157300 | 157400 | 157200 | 7000 |
| 540 | 20230717 | 095000 | 82073056800 | 157200 | 157200 | 157300 | 157100 | 3045 |
| 541 | 20230717 | 094900 | 81594323100 | 157200 | 157200 | 157300 | 157100 | 2279 |
| 542 | 20230717 | 094800 | 81235999500 | 157300 | 157000 | 157300 | 156900 | 7766 |
| 543 | 20230717 | 094700 | 80015623900 | 156900 | 157000 | 157100 | 156900 | 12841 |
| 544 | 20230717 | 094600 | 77999702000 | 157000 | 156500 | 157000 | 156400 | 12757 |
| 545 | 20230717 | 094500 | 76000112200 | 156500 | 156300 | 156700 | 156300 | 5178 |
| 546 | 20230717 | 094400 | 75189893400 | 156300 | 156300 | 156700 | 156200 | 3911 |
| 547 | 20230717 | 094300 | 74577969900 | 156300 | 156300 | 156600 | 156200 | 3684 |
| 548 | 20230717 | 094200 | 74001736100 | 156400 | 156200 | 156600 | 156200 | 3093 |
| 549 | 20230717 | 094100 | 73518029200 | 156100 | 156100 | 156400 | 156000 | 3451 |
| 550 | 20230717 | 094000 | 72979069800 | 156200 | 155800 | 156200 | 155700 | 4358 |
| 551 | 20230717 | 093900 | 72299858900 | 155700 | 155700 | 156000 | 155500 | 3150 |
| 552 | 20230717 | 093800 | 71809427200 | 155600 | 155900 | 156100 | 155600 | 3758 |
| 553 | 20230717 | 093700 | 71223619600 | 155900 | 156900 | 157000 | 155900 | 7984 |
| 554 | 20230717 | 093600 | 69973972400 | 156900 | 156900 | 157100 | 156800 | 12449 |
| 555 | 20230717 | 093500 | 68019533900 | 156900 | 156300 | 157100 | 156300 | 61956 |
| 556 | 20230717 | 093400 | 58309081900 | 156300 | 156000 | 156300 | 155900 | 22834 |
| 557 | 20230717 | 093300 | 54744459700 | 155900 | 155800 | 156000 | 155700 | 5328 |
| 558 | 20230717 | 093200 | 53913927100 | 155800 | 155400 | 155800 | 155300 | 10119 |
| 559 | 20230717 | 093100 | 52339691200 | 155400 | 155100 | 155500 | 155100 | 5546 |
| 560 | 20230717 | 093000 | 51478178000 | 155200 | 155100 | 155200 | 155100 | 1625 |
| 561 | 20230717 | 092900 | 51226023500 | 155100 | 155200 | 155300 | 154800 | 3154 |
| 562 | 20230717 | 092800 | 50737069600 | 155200 | 155000 | 155300 | 155000 | 2682 |
| 563 | 20230717 | 092700 | 50320920700 | 155100 | 154900 | 155100 | 154900 | 2279 |
| 564 | 20230717 | 092600 | 49967718200 | 154900 | 155100 | 155100 | 154900 | 1972 |
| 565 | 20230717 | 092500 | 49662148700 | 155100 | 154900 | 155300 | 154900 | 3151 |
| 566 | 20230717 | 092400 | 49173380400 | 154900 | 154900 | 155300 | 154800 | 5331 |
| 567 | 20230717 | 092300 | 48347238000 | 154900 | 154700 | 155000 | 154700 | 3904 |
| 568 | 20230717 | 092200 | 47742951300 | 154800 | 155000 | 155000 | 154700 | 2923 |
| 569 | 20230717 | 092100 | 47290326900 | 155000 | 155400 | 155600 | 154800 | 8697 |
| 570 | 20230717 | 092000 | 45939466800 | 155500 | 155300 | 155500 | 155300 | 3431 |
| 571 | 20230717 | 091900 | 45406268300 | 155300 | 154800 | 155400 | 154700 | 5755 |
| 572 | 20230717 | 091800 | 44514252700 | 154800 | 155300 | 155300 | 154800 | 4898 |
| 573 | 20230717 | 091700 | 43754806900 | 155300 | 155000 | 155500 | 154800 | 11442 |
| 574 | 20230717 | 091600 | 41978588900 | 155300 | 155400 | 155700 | 154700 | 9836 |
| 575 | 20230717 | 091500 | 40451825000 | 155400 | 155600 | 155900 | 155400 | 7334 |
| 576 | 20230717 | 091400 | 39310202500 | 155700 | 156100 | 156200 | 155600 | 8095 |
| 577 | 20230717 | 091300 | 38047751900 | 156100 | 156300 | 156400 | 156000 | 7046 |
| 578 | 20230717 | 091200 | 36947738800 | 156300 | 156000 | 156500 | 155900 | 28328 |
| 579 | 20230717 | 091100 | 32522734200 | 155900 | 155500 | 156000 | 155400 | 19778 |
| 580 | 20230717 | 091000 | 29440718800 | 155500 | 155400 | 155500 | 155000 | 7886 |
| 581 | 20230717 | 090900 | 28216265300 | 155400 | 155900 | 156000 | 155300 | 10048 |
| 582 | 20230717 | 090800 | 26651464500 | 156000 | 155000 | 156000 | 154800 | 30877 |
| 583 | 20230717 | 090700 | 21851762300 | 155000 | 154900 | 155300 | 154600 | 27084 |
| 584 | 20230717 | 090600 | 17652946100 | 154800 | 154500 | 155000 | 154400 | 22082 |
| 585 | 20230717 | 090500 | 14235670800 | 154500 | 154400 | 154500 | 154200 | 6511 |
| 586 | 20230717 | 090400 | 13230389000 | 154500 | 154400 | 154700 | 154200 | 9973 |
| 587 | 20230717 | 090300 | 11689430300 | 154400 | 154000 | 154700 | 153900 | 23354 |
| 588 | 20230717 | 090200 | 8084847000 | 154000 | 153500 | 154000 | 153400 | 15384 |
| 589 | 20230717 | 090100 | 5719422300 | 153500 | 153500 | 154000 | 153300 | 10354 |
| 590 | 20230717 | 090000 | 4128591200 | 153500 | 152300 | 153600 | 152300 | 27020 |