37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 193300 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 18723 |
| 3 | 20230717 | 193200 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 4 | 20230717 | 193100 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 5 | 20230717 | 193000 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 6 | 20230717 | 192900 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 7 | 20230717 | 192800 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 8 | 20230717 | 192700 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 9 | 20230717 | 192600 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 10 | 20230717 | 192500 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 11 | 20230717 | 192400 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 12 | 20230717 | 192300 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 13 | 20230717 | 192200 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 14 | 20230717 | 192100 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 15 | 20230717 | 192000 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 16 | 20230717 | 191900 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 17 | 20230717 | 191800 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 18 | 20230717 | 191700 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 19 | 20230717 | 191600 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 20 | 20230717 | 191500 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 21 | 20230717 | 191400 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 22 | 20230717 | 191300 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 23 | 20230717 | 191200 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 24 | 20230717 | 191100 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 25 | 20230717 | 191000 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 26 | 20230717 | 190900 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 27 | 20230717 | 190800 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 28 | 20230717 | 190700 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 29 | 20230717 | 190600 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 30 | 20230717 | 190500 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 31 | 20230717 | 190400 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 32 | 20230717 | 190300 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 18723 |
| 33 | 20230717 | 190200 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 34 | 20230717 | 190100 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 35 | 20230717 | 190000 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 36 | 20230717 | 185900 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 37 | 20230717 | 185800 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 38 | 20230717 | 185700 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 39 | 20230717 | 185600 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 40 | 20230717 | 185500 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 41 | 20230717 | 185400 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 42 | 20230717 | 185300 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 43 | 20230717 | 185200 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 44 | 20230717 | 185100 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 45 | 20230717 | 185000 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 46 | 20230717 | 184900 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 47 | 20230717 | 184800 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 48 | 20230717 | 184700 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 49 | 20230717 | 184600 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 50 | 20230717 | 184500 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 51 | 20230717 | 184400 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 52 | 20230717 | 184300 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 53 | 20230717 | 184200 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 54 | 20230717 | 184100 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 55 | 20230717 | 184000 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 56 | 20230717 | 183900 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 57 | 20230717 | 183800 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 58 | 20230717 | 183700 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 59 | 20230717 | 183600 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 60 | 20230717 | 183500 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 61 | 20230717 | 183400 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 62 | 20230717 | 183300 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 18723 |
| 63 | 20230717 | 183200 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 64 | 20230717 | 183100 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 65 | 20230717 | 183000 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 66 | 20230717 | 182900 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 67 | 20230717 | 182800 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 68 | 20230717 | 182700 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 69 | 20230717 | 182600 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 70 | 20230717 | 182500 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 71 | 20230717 | 182400 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 72 | 20230717 | 182300 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 73 | 20230717 | 182200 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 74 | 20230717 | 182100 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 75 | 20230717 | 182000 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 76 | 20230717 | 181900 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 77 | 20230717 | 181800 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 78 | 20230717 | 181700 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 79 | 20230717 | 181600 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 80 | 20230717 | 181500 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 81 | 20230717 | 181400 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 82 | 20230717 | 181300 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 83 | 20230717 | 181200 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 84 | 20230717 | 181100 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 85 | 20230717 | 181000 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 86 | 20230717 | 180900 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 87 | 20230717 | 180800 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 88 | 20230717 | 180700 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 89 | 20230717 | 180600 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 90 | 20230717 | 180500 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 91 | 20230717 | 180400 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 92 | 20230717 | 180300 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 18723 |
| 93 | 20230717 | 180200 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 94 | 20230717 | 180100 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 95 | 20230717 | 180000 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 96 | 20230717 | 175900 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 97 | 20230717 | 175800 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 98 | 20230717 | 175700 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 99 | 20230717 | 175600 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 100 | 20230717 | 175500 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 101 | 20230717 | 175400 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 102 | 20230717 | 175300 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 103 | 20230717 | 175200 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 104 | 20230717 | 175100 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 105 | 20230717 | 175000 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 106 | 20230717 | 174900 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 107 | 20230717 | 174800 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 108 | 20230717 | 174700 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 109 | 20230717 | 174600 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 110 | 20230717 | 174500 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 111 | 20230717 | 174400 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 112 | 20230717 | 174300 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 113 | 20230717 | 174200 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 114 | 20230717 | 174100 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 115 | 20230717 | 174000 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 116 | 20230717 | 173900 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 117 | 20230717 | 173800 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 118 | 20230717 | 173700 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 119 | 20230717 | 173600 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 120 | 20230717 | 173500 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 121 | 20230717 | 173400 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 122 | 20230717 | 173300 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 18723 |
| 123 | 20230717 | 173200 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 124 | 20230717 | 173100 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 125 | 20230717 | 173000 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 126 | 20230717 | 172900 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 127 | 20230717 | 172800 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 128 | 20230717 | 172700 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 129 | 20230717 | 172600 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 130 | 20230717 | 172500 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 131 | 20230717 | 172400 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 132 | 20230717 | 172300 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 133 | 20230717 | 172200 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 134 | 20230717 | 172100 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 135 | 20230717 | 172000 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 136 | 20230717 | 171900 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 137 | 20230717 | 171800 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 138 | 20230717 | 171700 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 139 | 20230717 | 171600 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 140 | 20230717 | 171500 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 141 | 20230717 | 171400 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 142 | 20230717 | 171300 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 143 | 20230717 | 171200 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 144 | 20230717 | 171100 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 145 | 20230717 | 171000 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 146 | 20230717 | 170900 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 147 | 20230717 | 170800 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 148 | 20230717 | 170700 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 149 | 20230717 | 170600 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 150 | 20230717 | 170500 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 151 | 20230717 | 170400 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 152 | 20230717 | 170300 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 18723 |
| 153 | 20230717 | 170200 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 154 | 20230717 | 170100 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 155 | 20230717 | 170000 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 156 | 20230717 | 165900 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 157 | 20230717 | 165800 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 158 | 20230717 | 165700 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 159 | 20230717 | 165600 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 160 | 20230717 | 165500 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 161 | 20230717 | 165400 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 162 | 20230717 | 165300 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 163 | 20230717 | 165200 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 164 | 20230717 | 165100 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 165 | 20230717 | 165000 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 166 | 20230717 | 164900 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 167 | 20230717 | 164800 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 168 | 20230717 | 164700 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 169 | 20230717 | 164600 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 170 | 20230717 | 164500 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 171 | 20230717 | 164400 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 172 | 20230717 | 164300 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 173 | 20230717 | 164200 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 174 | 20230717 | 164100 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 175 | 20230717 | 164000 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 176 | 20230717 | 163900 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 177 | 20230717 | 163800 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 178 | 20230717 | 163700 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 179 | 20230717 | 163600 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 180 | 20230717 | 163500 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 181 | 20230717 | 163400 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 182 | 20230717 | 163300 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 18723 |
| 183 | 20230717 | 163200 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 184 | 20230717 | 163100 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 185 | 20230717 | 163000 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 186 | 20230717 | 162900 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 187 | 20230717 | 162800 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 188 | 20230717 | 162700 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 189 | 20230717 | 162600 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 190 | 20230717 | 162500 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 191 | 20230717 | 162400 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 192 | 20230717 | 162300 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 193 | 20230717 | 162200 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 194 | 20230717 | 162100 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 195 | 20230717 | 162000 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 196 | 20230717 | 161900 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 197 | 20230717 | 161800 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 198 | 20230717 | 161700 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 199 | 20230717 | 161600 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 200 | 20230717 | 161500 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 201 | 20230717 | 161400 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 202 | 20230717 | 161300 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 203 | 20230717 | 161200 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 204 | 20230717 | 161100 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 205 | 20230717 | 161000 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 206 | 20230717 | 160900 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 207 | 20230717 | 160800 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 208 | 20230717 | 160700 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 209 | 20230717 | 160600 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 210 | 20230717 | 160500 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 211 | 20230717 | 160400 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 212 | 20230717 | 160300 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 18723 |
| 213 | 20230717 | 160200 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 214 | 20230717 | 160100 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 215 | 20230717 | 160000 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 216 | 20230717 | 155900 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 217 | 20230717 | 155800 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 218 | 20230717 | 155700 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 219 | 20230717 | 155600 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 220 | 20230717 | 155500 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 221 | 20230717 | 155400 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 222 | 20230717 | 155300 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 223 | 20230717 | 155200 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 224 | 20230717 | 155100 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 225 | 20230717 | 155000 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 226 | 20230717 | 154900 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 227 | 20230717 | 154800 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 228 | 20230717 | 154700 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 229 | 20230717 | 154600 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 230 | 20230717 | 154500 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 231 | 20230717 | 154400 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 232 | 20230717 | 154300 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 233 | 20230717 | 154200 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 234 | 20230717 | 154100 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 235 | 20230717 | 154000 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 236 | 20230717 | 153900 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 237 | 20230717 | 153800 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 238 | 20230717 | 153700 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 239 | 20230717 | 153600 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 240 | 20230717 | 153500 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 241 | 20230717 | 153400 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 242 | 20230717 | 153300 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 18723 |
| 243 | 20230717 | 153200 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 244 | 20230717 | 153100 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 0 |
| 245 | 20230717 | 153000 | 58317841600 | 155900 | 155900 | 155900 | 155900 | 18723 |
| 246 | 20230717 | 152900 | 55398925900 | 155600 | 155600 | 155600 | 155600 | 0 |
| 247 | 20230717 | 152800 | 55398925900 | 155600 | 155600 | 155600 | 155600 | 0 |
| 248 | 20230717 | 152700 | 55398925900 | 155600 | 155600 | 155600 | 155600 | 0 |
| 249 | 20230717 | 152600 | 55398925900 | 155600 | 155600 | 155600 | 155600 | 0 |
| 250 | 20230717 | 152500 | 55398925900 | 155600 | 155600 | 155600 | 155600 | 0 |
| 251 | 20230717 | 152400 | 55398925900 | 155600 | 155600 | 155600 | 155600 | 0 |
| 252 | 20230717 | 152300 | 55398925900 | 155600 | 155600 | 155600 | 155600 | 0 |
| 253 | 20230717 | 152200 | 55398925900 | 155600 | 155600 | 155600 | 155600 | 0 |
| 254 | 20230717 | 152100 | 55398925900 | 155600 | 155600 | 155600 | 155600 | 0 |
| 255 | 20230717 | 152000 | 55398925900 | 155600 | 155600 | 155600 | 155600 | 0 |
| 256 | 20230717 | 151900 | 55398925900 | 155600 | 155600 | 155700 | 155500 | 693 |
| 257 | 20230717 | 151800 | 55291111700 | 155600 | 155600 | 155700 | 155600 | 1192 |
| 258 | 20230717 | 151700 | 55105617900 | 155700 | 155500 | 155700 | 155500 | 1481 |
| 259 | 20230717 | 151600 | 54875177000 | 155500 | 155500 | 155600 | 155500 | 1299 |
| 260 | 20230717 | 151500 | 54673060500 | 155500 | 155600 | 155600 | 155500 | 413 |
| 261 | 20230717 | 151400 | 54608825100 | 155600 | 155600 | 155600 | 155500 | 511 |
| 262 | 20230717 | 151300 | 54529327500 | 155600 | 155600 | 155700 | 155500 | 472 |
| 263 | 20230717 | 151200 | 54455886200 | 155500 | 155700 | 155700 | 155500 | 1856 |
| 264 | 20230717 | 151100 | 54167036600 | 155700 | 155700 | 155800 | 155700 | 1427 |
| 265 | 20230717 | 151000 | 53944852600 | 155800 | 155800 | 155800 | 155700 | 385 |
| 266 | 20230717 | 150900 | 53884900700 | 155800 | 155800 | 155800 | 155700 | 801 |
| 267 | 20230717 | 150800 | 53760167700 | 155800 | 155800 | 155800 | 155700 | 324 |
| 268 | 20230717 | 150700 | 53709708600 | 155800 | 155700 | 155800 | 155700 | 268 |
| 269 | 20230717 | 150600 | 53667967200 | 155800 | 155800 | 155800 | 155700 | 549 |
| 270 | 20230717 | 150500 | 53582457600 | 155700 | 155900 | 155900 | 155700 | 750 |
| 271 | 20230717 | 150400 | 53465610500 | 156000 | 155800 | 156000 | 155800 | 200 |
| 272 | 20230717 | 150300 | 53434425800 | 155900 | 155900 | 156000 | 155800 | 895 |
| 273 | 20230717 | 150200 | 53294961000 | 155900 | 156000 | 156000 | 155800 | 579 |
| 274 | 20230717 | 150100 | 53204675700 | 156000 | 155900 | 156000 | 155800 | 1186 |
| 275 | 20230717 | 150000 | 53019781300 | 155900 | 155800 | 155900 | 155800 | 320 |
| 276 | 20230717 | 145900 | 52969920300 | 155800 | 155800 | 155900 | 155800 | 525 |
| 277 | 20230717 | 145800 | 52888104500 | 155800 | 155800 | 155900 | 155800 | 148 |
| 278 | 20230717 | 145700 | 52865040900 | 155800 | 155800 | 155900 | 155800 | 199 |
| 279 | 20230717 | 145600 | 52834034400 | 155900 | 155800 | 155900 | 155800 | 467 |
| 280 | 20230717 | 145500 | 52761258300 | 155800 | 155900 | 156000 | 155800 | 591 |
| 281 | 20230717 | 145400 | 52669117800 | 155900 | 155900 | 156000 | 155900 | 908 |
| 282 | 20230717 | 145300 | 52527526300 | 155900 | 155900 | 156000 | 155900 | 216 |
| 283 | 20230717 | 145200 | 52493850800 | 155900 | 156100 | 156100 | 155700 | 1018 |
| 284 | 20230717 | 145100 | 52335049100 | 156100 | 155700 | 156100 | 155700 | 2270 |
| 285 | 20230717 | 145000 | 51981277400 | 155700 | 155800 | 155800 | 155600 | 528 |
| 286 | 20230717 | 144900 | 51899058600 | 155700 | 155700 | 155800 | 155700 | 414 |
| 287 | 20230717 | 144800 | 51834597600 | 155700 | 155800 | 155800 | 155700 | 1037 |
| 288 | 20230717 | 144700 | 51673037500 | 155800 | 155800 | 155900 | 155800 | 298 |
| 289 | 20230717 | 144600 | 51626604900 | 155800 | 156200 | 156300 | 155800 | 4203 |
| 290 | 20230717 | 144500 | 50970346700 | 156300 | 156300 | 156300 | 156200 | 367 |
| 291 | 20230717 | 144400 | 50912997800 | 156200 | 156200 | 156300 | 156200 | 549 |
| 292 | 20230717 | 144300 | 50827218800 | 156200 | 156200 | 156300 | 156200 | 461 |
| 293 | 20230717 | 144200 | 50755189000 | 156200 | 156200 | 156300 | 156200 | 639 |
| 294 | 20230717 | 144100 | 50655346100 | 156200 | 156200 | 156300 | 156200 | 248 |
| 295 | 20230717 | 144000 | 50616604800 | 156300 | 156100 | 156300 | 156100 | 869 |
| 296 | 20230717 | 143900 | 50480868700 | 156100 | 156200 | 156300 | 156100 | 410 |
| 297 | 20230717 | 143800 | 50416837400 | 156200 | 156200 | 156300 | 156200 | 1201 |
| 298 | 20230717 | 143700 | 50229237700 | 156200 | 156200 | 156300 | 156200 | 107 |
| 299 | 20230717 | 143600 | 50212523100 | 156200 | 156100 | 156300 | 156100 | 1165 |
| 300 | 20230717 | 143500 | 50030515200 | 156100 | 156000 | 156200 | 156000 | 722 |
| 301 | 20230717 | 143400 | 49917801100 | 156000 | 156100 | 156200 | 156000 | 370 |
| 302 | 20230717 | 143300 | 49860047600 | 156100 | 156200 | 156200 | 156100 | 1710 |
| 303 | 20230717 | 143200 | 49593088700 | 156100 | 156100 | 156200 | 156100 | 356 |
| 304 | 20230717 | 143100 | 49537503800 | 156100 | 156000 | 156200 | 156000 | 320 |
| 305 | 20230717 | 143000 | 49487552400 | 156000 | 156100 | 156200 | 156000 | 638 |
| 306 | 20230717 | 142900 | 49387969200 | 156100 | 155900 | 156200 | 155900 | 780 |
| 307 | 20230717 | 142800 | 49266240200 | 155900 | 156000 | 156000 | 155900 | 331 |
| 308 | 20230717 | 142700 | 49214615900 | 155900 | 156000 | 156000 | 155900 | 228 |
| 309 | 20230717 | 142600 | 49179064500 | 155900 | 155900 | 156000 | 155900 | 505 |
| 310 | 20230717 | 142500 | 49100293300 | 155900 | 155900 | 156000 | 155900 | 131 |
| 311 | 20230717 | 142400 | 49079869000 | 155900 | 155800 | 156000 | 155700 | 1228 |
| 312 | 20230717 | 142300 | 48888523500 | 155700 | 155800 | 155800 | 155700 | 602 |
| 313 | 20230717 | 142200 | 48794746600 | 155800 | 155700 | 155800 | 155700 | 336 |
| 314 | 20230717 | 142100 | 48742410800 | 155700 | 155900 | 156000 | 155700 | 1089 |
| 315 | 20230717 | 142000 | 48572658200 | 155900 | 155900 | 156000 | 155900 | 170 |
| 316 | 20230717 | 141900 | 48546151700 | 155900 | 155900 | 156000 | 155900 | 351 |
| 317 | 20230717 | 141800 | 48491411200 | 155900 | 155900 | 156000 | 155900 | 120 |
| 318 | 20230717 | 141700 | 48472698300 | 155900 | 155900 | 156000 | 155900 | 333 |
| 319 | 20230717 | 141600 | 48420762800 | 155900 | 155900 | 156000 | 155900 | 253 |
| 320 | 20230717 | 141500 | 48381315700 | 155900 | 155900 | 156000 | 155900 | 259 |
| 321 | 20230717 | 141400 | 48340934500 | 155900 | 155900 | 156000 | 155900 | 182 |
| 322 | 20230717 | 141300 | 48312555000 | 155900 | 155700 | 156000 | 155600 | 1746 |
| 323 | 20230717 | 141200 | 48040616700 | 155700 | 155600 | 155700 | 155600 | 463 |
| 324 | 20230717 | 141100 | 47968540300 | 155600 | 155700 | 155700 | 155600 | 322 |
| 325 | 20230717 | 141000 | 47918417200 | 155700 | 155800 | 155800 | 155700 | 415 |
| 326 | 20230717 | 140900 | 47853783600 | 155700 | 155500 | 155800 | 155500 | 453 |
| 327 | 20230717 | 140800 | 47783275800 | 155500 | 155800 | 155900 | 155500 | 1179 |
| 328 | 20230717 | 140700 | 47599728200 | 155800 | 155800 | 155900 | 155800 | 220 |
| 329 | 20230717 | 140600 | 47565443000 | 155800 | 155800 | 155900 | 155800 | 158 |
| 330 | 20230717 | 140500 | 47540823100 | 155800 | 155800 | 155900 | 155700 | 430 |
| 331 | 20230717 | 140400 | 47473833700 | 155700 | 155700 | 155800 | 155600 | 468 |
| 332 | 20230717 | 140300 | 47400960100 | 155600 | 155600 | 155700 | 155600 | 218 |
| 333 | 20230717 | 140200 | 47367038400 | 155600 | 155800 | 155900 | 155600 | 527 |
| 334 | 20230717 | 140100 | 47284963200 | 155800 | 155900 | 155900 | 155800 | 413 |
| 335 | 20230717 | 140000 | 47220597200 | 155800 | 155800 | 155900 | 155800 | 130 |
| 336 | 20230717 | 135900 | 47200341600 | 155800 | 155800 | 155900 | 155800 | 264 |
| 337 | 20230717 | 135800 | 47159206500 | 155800 | 155700 | 155900 | 155700 | 527 |
| 338 | 20230717 | 135700 | 47077092700 | 155800 | 155700 | 155800 | 155700 | 313 |
| 339 | 20230717 | 135600 | 47028339900 | 155800 | 155700 | 155900 | 155700 | 377 |
| 340 | 20230717 | 135500 | 46969624000 | 155800 | 155900 | 156000 | 155700 | 264 |
| 341 | 20230717 | 135400 | 46928482000 | 155900 | 155900 | 156000 | 155900 | 203 |
| 342 | 20230717 | 135300 | 46896831100 | 155900 | 155600 | 155900 | 155600 | 408 |
| 343 | 20230717 | 135200 | 46833300800 | 155600 | 155700 | 155700 | 155600 | 205 |
| 344 | 20230717 | 135100 | 46801390900 | 155600 | 155700 | 155800 | 155600 | 882 |
| 345 | 20230717 | 135000 | 46664043000 | 155700 | 155600 | 156000 | 155500 | 434 |
| 346 | 20230717 | 134900 | 46596445100 | 155700 | 155600 | 156100 | 155400 | 1104 |
| 347 | 20230717 | 134800 | 46424445300 | 155500 | 155700 | 155700 | 155500 | 313 |
| 348 | 20230717 | 134700 | 46375741900 | 155700 | 155700 | 155900 | 155700 | 687 |
| 349 | 20230717 | 134600 | 46268727400 | 155800 | 155600 | 156000 | 155600 | 331 |
| 350 | 20230717 | 134500 | 46217193000 | 155600 | 155800 | 156000 | 155600 | 1158 |
| 351 | 20230717 | 134400 | 46036769000 | 155800 | 156000 | 156000 | 155800 | 333 |
| 352 | 20230717 | 134300 | 45984837400 | 155900 | 156500 | 156500 | 155900 | 1214 |
| 353 | 20230717 | 134200 | 45795294700 | 156400 | 156000 | 156500 | 156000 | 4827 |
| 354 | 20230717 | 134100 | 45040958600 | 156000 | 155900 | 156100 | 155800 | 2700 |
| 355 | 20230717 | 134000 | 44619817700 | 155900 | 155500 | 155900 | 155400 | 2795 |
| 356 | 20230717 | 133900 | 44184699300 | 155500 | 155500 | 155500 | 155400 | 245 |
| 357 | 20230717 | 133800 | 44146611200 | 155600 | 155400 | 155600 | 155400 | 756 |
| 358 | 20230717 | 133700 | 44029053000 | 155500 | 155200 | 155500 | 155100 | 2777 |
| 359 | 20230717 | 133600 | 43597676300 | 155100 | 155000 | 155200 | 155000 | 1896 |
| 360 | 20230717 | 133500 | 43303640700 | 155100 | 155100 | 155100 | 155000 | 607 |
| 361 | 20230717 | 133400 | 43209553500 | 155100 | 155100 | 155100 | 155000 | 584 |
| 362 | 20230717 | 133300 | 43118984600 | 155100 | 155200 | 155200 | 155100 | 342 |
| 363 | 20230717 | 133200 | 43065933200 | 155200 | 154900 | 155200 | 154800 | 2820 |
| 364 | 20230717 | 133100 | 42629028500 | 155000 | 154900 | 155100 | 154900 | 429 |
| 365 | 20230717 | 133000 | 42562535400 | 155000 | 154600 | 155000 | 154600 | 2211 |
| 366 | 20230717 | 132900 | 42220370100 | 154600 | 154800 | 154800 | 154600 | 2126 |
| 367 | 20230717 | 132800 | 41891471400 | 154800 | 154800 | 154900 | 154700 | 1953 |
| 368 | 20230717 | 132700 | 41589176100 | 154800 | 154900 | 154900 | 154800 | 3422 |
| 369 | 20230717 | 132600 | 41059144700 | 154900 | 154900 | 155000 | 154900 | 382 |
| 370 | 20230717 | 132500 | 40999944000 | 155000 | 154900 | 155000 | 154900 | 379 |
| 371 | 20230717 | 132400 | 40941216400 | 154900 | 155000 | 155000 | 154900 | 987 |
| 372 | 20230717 | 132300 | 40788327700 | 155000 | 154900 | 155000 | 154900 | 411 |
| 373 | 20230717 | 132200 | 40724634000 | 155000 | 155000 | 155000 | 154900 | 626 |
| 374 | 20230717 | 132100 | 40627625700 | 155000 | 154900 | 155000 | 154900 | 1246 |
| 375 | 20230717 | 132000 | 40434589700 | 154900 | 154900 | 155000 | 154900 | 570 |
| 376 | 20230717 | 131900 | 40346280400 | 155000 | 154900 | 155000 | 154900 | 990 |
| 377 | 20230717 | 131800 | 40192908000 | 155000 | 155200 | 155200 | 154900 | 7664 |
| 378 | 20230717 | 131700 | 39004913500 | 155100 | 155000 | 155100 | 155000 | 625 |
| 379 | 20230717 | 131600 | 38907982900 | 155000 | 155100 | 155100 | 155000 | 263 |
| 380 | 20230717 | 131500 | 38867214800 | 155100 | 155100 | 155100 | 155000 | 357 |
| 381 | 20230717 | 131400 | 38811851200 | 155000 | 155000 | 155100 | 155000 | 491 |
| 382 | 20230717 | 131300 | 38735713200 | 155100 | 155000 | 155100 | 155000 | 1819 |
| 383 | 20230717 | 131200 | 38453698100 | 155000 | 155000 | 155100 | 155000 | 900 |
| 384 | 20230717 | 131100 | 38314194400 | 155000 | 155000 | 155100 | 155000 | 2639 |
| 385 | 20230717 | 131000 | 37905145100 | 155000 | 155100 | 155100 | 155000 | 1237 |
| 386 | 20230717 | 130900 | 37713406200 | 155100 | 155100 | 155200 | 155000 | 2385 |
| 387 | 20230717 | 130800 | 37343512700 | 155100 | 155100 | 155200 | 155100 | 378 |
| 388 | 20230717 | 130700 | 37284884800 | 155100 | 155100 | 155200 | 155100 | 200 |
| 389 | 20230717 | 130600 | 37253860900 | 155100 | 155100 | 155200 | 155100 | 955 |
| 390 | 20230717 | 130500 | 37105732500 | 155100 | 155200 | 155200 | 155100 | 238 |
| 391 | 20230717 | 130400 | 37068812900 | 155300 | 155200 | 155300 | 155200 | 556 |
| 392 | 20230717 | 130300 | 36982519700 | 155200 | 155200 | 155200 | 155200 | 384 |
| 393 | 20230717 | 130200 | 36922922900 | 155200 | 155200 | 155200 | 155200 | 777 |
| 394 | 20230717 | 130100 | 36802332500 | 155200 | 155200 | 155300 | 155200 | 410 |
| 395 | 20230717 | 130000 | 36738700200 | 155200 | 155200 | 155300 | 155200 | 321 |
| 396 | 20230717 | 125900 | 36688877000 | 155200 | 155200 | 155300 | 155200 | 254 |
| 397 | 20230717 | 125800 | 36649442200 | 155200 | 155200 | 155300 | 155200 | 488 |
| 398 | 20230717 | 125700 | 36573703100 | 155200 | 155200 | 155200 | 155200 | 260 |
| 399 | 20230717 | 125600 | 36533351100 | 155200 | 155200 | 155300 | 155200 | 163 |
| 400 | 20230717 | 125500 | 36508051500 | 155300 | 155200 | 155300 | 155200 | 295 |
| 401 | 20230717 | 125400 | 36462255800 | 155200 | 155300 | 155300 | 155200 | 445 |
| 402 | 20230717 | 125300 | 36393187500 | 155200 | 155300 | 155300 | 155200 | 138 |
| 403 | 20230717 | 125200 | 36371764200 | 155200 | 155300 | 155300 | 155200 | 939 |
| 404 | 20230717 | 125100 | 36226008700 | 155300 | 155300 | 155300 | 155200 | 471 |
| 405 | 20230717 | 125000 | 36152863000 | 155200 | 155300 | 155300 | 155200 | 246 |
| 406 | 20230717 | 124900 | 36114676800 | 155300 | 155200 | 155300 | 155200 | 208 |
| 407 | 20230717 | 124800 | 36082381700 | 155300 | 155200 | 155300 | 155200 | 198 |
| 408 | 20230717 | 124700 | 36051648900 | 155200 | 155200 | 155300 | 155200 | 162 |
| 409 | 20230717 | 124600 | 36026505900 | 155200 | 155200 | 155300 | 155100 | 1208 |
| 410 | 20230717 | 124500 | 35839031700 | 155200 | 155100 | 155200 | 155100 | 305 |
| 411 | 20230717 | 124400 | 35791713900 | 155100 | 155200 | 155200 | 155100 | 270 |
| 412 | 20230717 | 124300 | 35749831200 | 155200 | 155200 | 155200 | 155100 | 171 |
| 413 | 20230717 | 124200 | 35723300500 | 155100 | 155200 | 155300 | 155100 | 1203 |
| 414 | 20230717 | 124100 | 35536584100 | 155200 | 155200 | 155300 | 155200 | 153 |
| 415 | 20230717 | 124000 | 35512837500 | 155200 | 155200 | 155200 | 155200 | 174 |
| 416 | 20230717 | 123900 | 35485832700 | 155200 | 155200 | 155300 | 155200 | 258 |
| 417 | 20230717 | 123800 | 35445780800 | 155200 | 155300 | 155400 | 155200 | 452 |
| 418 | 20230717 | 123700 | 35375587800 | 155300 | 155100 | 155300 | 155100 | 1441 |
| 419 | 20230717 | 123600 | 35151892500 | 155200 | 155200 | 155300 | 155100 | 609 |
| 420 | 20230717 | 123500 | 35057370700 | 155200 | 155300 | 155300 | 155200 | 213 |
| 421 | 20230717 | 123400 | 35024311600 | 155300 | 155100 | 155300 | 155100 | 266 |
| 422 | 20230717 | 123300 | 34983043200 | 155200 | 155200 | 155200 | 155100 | 287 |
| 423 | 20230717 | 123200 | 34938501100 | 155200 | 155200 | 155300 | 155200 | 222 |
| 424 | 20230717 | 123100 | 34904041700 | 155300 | 155200 | 155300 | 155100 | 1109 |
| 425 | 20230717 | 123000 | 34731938500 | 155200 | 155100 | 155200 | 155100 | 513 |
| 426 | 20230717 | 122900 | 34652337100 | 155100 | 155200 | 155200 | 155100 | 304 |
| 427 | 20230717 | 122800 | 34605183100 | 155100 | 155100 | 155200 | 155100 | 141 |
| 428 | 20230717 | 122700 | 34583312900 | 155200 | 155200 | 155200 | 155100 | 413 |
| 429 | 20230717 | 122600 | 34519215700 | 155200 | 155300 | 155400 | 155200 | 1002 |
| 430 | 20230717 | 122500 | 34363605600 | 155300 | 155300 | 155400 | 155300 | 206 |
| 431 | 20230717 | 122400 | 34331610200 | 155300 | 155300 | 155300 | 155300 | 221 |
| 432 | 20230717 | 122300 | 34297288900 | 155300 | 155200 | 155400 | 155200 | 433 |
| 433 | 20230717 | 122200 | 34230036400 | 155300 | 155200 | 155300 | 155200 | 146 |
| 434 | 20230717 | 122100 | 34207376400 | 155200 | 155200 | 155300 | 155200 | 195 |
| 435 | 20230717 | 122000 | 34177111000 | 155300 | 155300 | 155300 | 155200 | 95 |
| 436 | 20230717 | 121900 | 34162365700 | 155300 | 155300 | 155400 | 155100 | 688 |
| 437 | 20230717 | 121800 | 34055533700 | 155300 | 155200 | 155300 | 155200 | 356 |
| 438 | 20230717 | 121700 | 34000253100 | 155200 | 155300 | 155300 | 155100 | 217 |
| 439 | 20230717 | 121600 | 33966574900 | 155300 | 155100 | 155300 | 155100 | 578 |
| 440 | 20230717 | 121500 | 33876878500 | 155100 | 155300 | 155400 | 155100 | 2762 |
| 441 | 20230717 | 121400 | 33448156900 | 155300 | 155400 | 155400 | 155300 | 273 |
| 442 | 20230717 | 121300 | 33405759500 | 155300 | 155300 | 155400 | 155300 | 250 |
| 443 | 20230717 | 121200 | 33366934400 | 155300 | 155300 | 155300 | 155300 | 247 |
| 444 | 20230717 | 121100 | 33328575300 | 155400 | 155200 | 155400 | 155200 | 330 |
| 445 | 20230717 | 121000 | 33277331000 | 155300 | 155300 | 155300 | 155200 | 466 |
| 446 | 20230717 | 120900 | 33204983400 | 155200 | 155200 | 155300 | 155200 | 280 |
| 447 | 20230717 | 120800 | 33161516400 | 155200 | 155300 | 155300 | 155200 | 541 |
| 448 | 20230717 | 120700 | 33077532800 | 155300 | 155300 | 155400 | 155300 | 177 |
| 449 | 20230717 | 120600 | 33050044600 | 155300 | 155300 | 155300 | 155200 | 301 |
| 450 | 20230717 | 120500 | 33003307600 | 155200 | 155200 | 155300 | 155200 | 338 |
| 451 | 20230717 | 120400 | 32950825800 | 155300 | 155300 | 155400 | 155200 | 391 |
| 452 | 20230717 | 120300 | 32890103900 | 155400 | 155300 | 155400 | 155300 | 148 |
| 453 | 20230717 | 120200 | 32867117300 | 155300 | 155300 | 155400 | 155300 | 136 |
| 454 | 20230717 | 120100 | 32845996400 | 155300 | 155300 | 155400 | 155300 | 185 |
| 455 | 20230717 | 120000 | 32817265800 | 155300 | 155300 | 155400 | 155300 | 320 |
| 456 | 20230717 | 115900 | 32767552200 | 155300 | 155300 | 155300 | 155300 | 111 |
| 457 | 20230717 | 115800 | 32750313900 | 155200 | 155400 | 155400 | 155200 | 214 |
| 458 | 20230717 | 115700 | 32717082600 | 155300 | 155200 | 155400 | 155200 | 162 |
| 459 | 20230717 | 115600 | 32691930900 | 155200 | 155100 | 155200 | 155100 | 190 |
| 460 | 20230717 | 115500 | 32662446400 | 155200 | 155400 | 155400 | 155100 | 802 |
| 461 | 20230717 | 115400 | 32537947200 | 155300 | 155300 | 155300 | 155300 | 145 |
| 462 | 20230717 | 115300 | 32515428700 | 155300 | 155200 | 155300 | 155100 | 929 |
| 463 | 20230717 | 115200 | 32371190600 | 155200 | 155200 | 155300 | 155200 | 384 |
| 464 | 20230717 | 115100 | 32311593700 | 155200 | 155200 | 155300 | 155200 | 480 |
| 465 | 20230717 | 115000 | 32237094300 | 155200 | 155200 | 155200 | 155200 | 296 |
| 466 | 20230717 | 114900 | 32191155100 | 155200 | 155100 | 155300 | 155100 | 853 |
| 467 | 20230717 | 114800 | 32058796900 | 155100 | 155200 | 155200 | 155100 | 1883 |
| 468 | 20230717 | 114700 | 31766739600 | 155100 | 155200 | 155200 | 155100 | 1046 |
| 469 | 20230717 | 114600 | 31604410100 | 155200 | 155200 | 155300 | 155200 | 539 |
| 470 | 20230717 | 114500 | 31520755800 | 155200 | 155300 | 155300 | 155200 | 357 |
| 471 | 20230717 | 114400 | 31465343800 | 155200 | 155200 | 155300 | 155200 | 208 |
| 472 | 20230717 | 114300 | 31433061200 | 155200 | 155200 | 155300 | 155200 | 121 |
| 473 | 20230717 | 114200 | 31414276600 | 155200 | 155200 | 155300 | 155200 | 358 |
| 474 | 20230717 | 114100 | 31358713800 | 155200 | 155200 | 155300 | 155200 | 202 |
| 475 | 20230717 | 114000 | 31327362700 | 155200 | 155300 | 155300 | 155200 | 399 |
| 476 | 20230717 | 113900 | 31265433100 | 155200 | 155300 | 155300 | 155200 | 207 |
| 477 | 20230717 | 113800 | 31233306500 | 155200 | 155300 | 155300 | 155200 | 339 |
| 478 | 20230717 | 113700 | 31180692500 | 155300 | 155200 | 155300 | 155200 | 115 |
| 479 | 20230717 | 113600 | 31162841000 | 155200 | 155300 | 155300 | 155200 | 230 |
| 480 | 20230717 | 113500 | 31127137200 | 155200 | 155300 | 155300 | 155200 | 185 |
| 481 | 20230717 | 113400 | 31098415400 | 155300 | 155200 | 155300 | 155200 | 258 |
| 482 | 20230717 | 113300 | 31058359500 | 155200 | 155200 | 155300 | 155200 | 390 |
| 483 | 20230717 | 113200 | 30997811200 | 155200 | 155100 | 155300 | 155100 | 1126 |
| 484 | 20230717 | 113100 | 30823023000 | 155100 | 155100 | 155200 | 155100 | 747 |
| 485 | 20230717 | 113000 | 30707155900 | 155100 | 155200 | 155200 | 155100 | 280 |
| 486 | 20230717 | 112900 | 30663714700 | 155200 | 155200 | 155300 | 155100 | 1070 |
| 487 | 20230717 | 112800 | 30497646100 | 155100 | 155100 | 155200 | 155100 | 644 |
| 488 | 20230717 | 112700 | 30397730500 | 155200 | 155000 | 155200 | 155000 | 1042 |
| 489 | 20230717 | 112600 | 30236095500 | 155000 | 155100 | 155200 | 155000 | 5108 |
| 490 | 20230717 | 112500 | 29444125900 | 155100 | 155100 | 155200 | 155100 | 703 |
| 491 | 20230717 | 112400 | 29335072200 | 155200 | 155100 | 155200 | 155100 | 1484 |
| 492 | 20230717 | 112300 | 29104890600 | 155200 | 155200 | 155200 | 155100 | 513 |
| 493 | 20230717 | 112200 | 29025299600 | 155100 | 155100 | 155200 | 155100 | 265 |
| 494 | 20230717 | 112100 | 28984197400 | 155100 | 155100 | 155200 | 155100 | 268 |
| 495 | 20230717 | 112000 | 28942628900 | 155100 | 155100 | 155200 | 155100 | 723 |
| 496 | 20230717 | 111900 | 28830473200 | 155200 | 155200 | 155200 | 155100 | 280 |
| 497 | 20230717 | 111800 | 28787031400 | 155100 | 155200 | 155200 | 155100 | 741 |
| 498 | 20230717 | 111700 | 28672093100 | 155100 | 155300 | 155300 | 155100 | 2226 |
| 499 | 20230717 | 111600 | 28326602600 | 155300 | 155300 | 155300 | 155200 | 471 |
| 500 | 20230717 | 111500 | 28253491600 | 155200 | 155300 | 155400 | 155200 | 2409 |
| 501 | 20230717 | 111400 | 27879401800 | 155300 | 155400 | 155400 | 155300 | 844 |
| 502 | 20230717 | 111300 | 27748306700 | 155400 | 155300 | 155400 | 155300 | 605 |
| 503 | 20230717 | 111200 | 27654315200 | 155400 | 155700 | 155700 | 155300 | 5472 |
| 504 | 20230717 | 111100 | 26803535400 | 155600 | 155600 | 155700 | 155600 | 396 |
| 505 | 20230717 | 111000 | 26741916300 | 155700 | 155600 | 155700 | 155600 | 385 |
| 506 | 20230717 | 110900 | 26681998000 | 155600 | 155700 | 155900 | 155600 | 726 |
| 507 | 20230717 | 110800 | 26568903800 | 155700 | 155900 | 155900 | 155700 | 105 |
| 508 | 20230717 | 110700 | 26552548700 | 155900 | 155600 | 155900 | 155600 | 567 |
| 509 | 20230717 | 110600 | 26464222500 | 155600 | 155500 | 155800 | 155500 | 787 |
| 510 | 20230717 | 110500 | 26341713400 | 155500 | 155600 | 155800 | 155500 | 1210 |
| 511 | 20230717 | 110400 | 26153388100 | 155700 | 155600 | 155800 | 155600 | 2028 |
| 512 | 20230717 | 110300 | 25837719500 | 155600 | 155700 | 155700 | 155600 | 354 |
| 513 | 20230717 | 110200 | 25782616100 | 155700 | 155800 | 155800 | 155700 | 450 |
| 514 | 20230717 | 110100 | 25712542800 | 155800 | 155700 | 155900 | 155700 | 430 |
| 515 | 20230717 | 110000 | 25645549900 | 155700 | 155800 | 155900 | 155600 | 638 |
| 516 | 20230717 | 105900 | 25546265400 | 155800 | 155600 | 155800 | 155600 | 997 |
| 517 | 20230717 | 105800 | 25391099700 | 155600 | 155600 | 155700 | 155600 | 1133 |
| 518 | 20230717 | 105700 | 25214801600 | 155700 | 155700 | 155700 | 155600 | 188 |
| 519 | 20230717 | 105600 | 25185537900 | 155600 | 155800 | 155900 | 155600 | 2650 |
| 520 | 20230717 | 105500 | 24772938600 | 155800 | 155700 | 155900 | 155700 | 643 |
| 521 | 20230717 | 105400 | 24672747300 | 155800 | 155800 | 155800 | 155700 | 151 |
| 522 | 20230717 | 105300 | 24649229000 | 155800 | 155800 | 155900 | 155700 | 392 |
| 523 | 20230717 | 105200 | 24588161900 | 155800 | 155700 | 155800 | 155700 | 167 |
| 524 | 20230717 | 105100 | 24562149600 | 155800 | 155700 | 155800 | 155700 | 178 |
| 525 | 20230717 | 105000 | 24534431000 | 155700 | 155700 | 155800 | 155600 | 1489 |
| 526 | 20230717 | 104900 | 24302642200 | 155700 | 155800 | 155900 | 155700 | 2183 |
| 527 | 20230717 | 104800 | 23962701000 | 155800 | 155800 | 156000 | 155700 | 800 |
| 528 | 20230717 | 104700 | 23838034800 | 155800 | 155800 | 155900 | 155700 | 1195 |
| 529 | 20230717 | 104600 | 23651866600 | 155900 | 155800 | 155900 | 155800 | 892 |
| 530 | 20230717 | 104500 | 23512881200 | 155800 | 155900 | 155900 | 155800 | 284 |
| 531 | 20230717 | 104400 | 23468629700 | 155800 | 155900 | 155900 | 155800 | 833 |
| 532 | 20230717 | 104300 | 23338784000 | 155900 | 156000 | 156000 | 155900 | 1034 |
| 533 | 20230717 | 104200 | 23177497500 | 156000 | 156000 | 156100 | 156000 | 226 |
| 534 | 20230717 | 104100 | 23142237800 | 156000 | 156000 | 156100 | 156000 | 338 |
| 535 | 20230717 | 104000 | 23089507300 | 156100 | 156100 | 156400 | 156000 | 825 |
| 536 | 20230717 | 103900 | 22960702300 | 156000 | 156100 | 156200 | 156000 | 828 |
| 537 | 20230717 | 103800 | 22831510500 | 156100 | 156200 | 156200 | 156100 | 623 |
| 538 | 20230717 | 103700 | 22734216700 | 156200 | 156200 | 156300 | 156200 | 195 |
| 539 | 20230717 | 103600 | 22703757100 | 156200 | 156300 | 156300 | 156200 | 120 |
| 540 | 20230717 | 103500 | 22685012900 | 156300 | 156100 | 156300 | 156100 | 1008 |
| 541 | 20230717 | 103400 | 22527569200 | 156200 | 156100 | 156200 | 156100 | 49 |
| 542 | 20230717 | 103300 | 22519918700 | 156200 | 156100 | 156200 | 156100 | 75 |
| 543 | 20230717 | 103200 | 22508208800 | 156100 | 155900 | 156100 | 155800 | 2024 |
| 544 | 20230717 | 103100 | 22192752800 | 156000 | 155900 | 156100 | 155900 | 1253 |
| 545 | 20230717 | 103000 | 21997317600 | 155900 | 156000 | 156000 | 155900 | 1518 |
| 546 | 20230717 | 102900 | 21760625900 | 156000 | 156100 | 156200 | 156000 | 4746 |
| 547 | 20230717 | 102800 | 21020091400 | 156200 | 156200 | 156300 | 156200 | 1215 |
| 548 | 20230717 | 102700 | 20830308200 | 156200 | 156200 | 156300 | 156200 | 219 |
| 549 | 20230717 | 102600 | 20796099800 | 156200 | 156300 | 156400 | 156200 | 423 |
| 550 | 20230717 | 102500 | 20729990600 | 156300 | 156400 | 156400 | 156300 | 178 |
| 551 | 20230717 | 102400 | 20702168900 | 156300 | 156300 | 156400 | 156300 | 178 |
| 552 | 20230717 | 102300 | 20674347000 | 156300 | 156500 | 156500 | 156300 | 325 |
| 553 | 20230717 | 102200 | 20623509100 | 156500 | 156500 | 156600 | 156500 | 216 |
| 554 | 20230717 | 102100 | 20589704500 | 156500 | 156500 | 156600 | 156500 | 259 |
| 555 | 20230717 | 102000 | 20549170900 | 156500 | 156500 | 156500 | 156400 | 460 |
| 556 | 20230717 | 101900 | 20477189700 | 156500 | 156500 | 156500 | 156500 | 216 |
| 557 | 20230717 | 101800 | 20443385700 | 156500 | 156300 | 156500 | 156200 | 1050 |
| 558 | 20230717 | 101700 | 20279284600 | 156300 | 156300 | 156300 | 156200 | 183 |
| 559 | 20230717 | 101600 | 20250695100 | 156300 | 156300 | 156300 | 156200 | 1222 |
| 560 | 20230717 | 101500 | 20059796900 | 156300 | 156400 | 156400 | 156200 | 918 |
| 561 | 20230717 | 101400 | 19916343700 | 156400 | 156500 | 156500 | 156400 | 327 |
| 562 | 20230717 | 101300 | 19865176600 | 156500 | 156400 | 156600 | 156400 | 373 |
| 563 | 20230717 | 101200 | 19806800200 | 156500 | 156700 | 156700 | 156400 | 293 |
| 564 | 20230717 | 101100 | 19760944300 | 156700 | 156500 | 156800 | 156500 | 607 |
| 565 | 20230717 | 101000 | 19665880600 | 156600 | 156400 | 156800 | 156300 | 1954 |
| 566 | 20230717 | 100900 | 19359836900 | 156300 | 156300 | 156400 | 156300 | 332 |
| 567 | 20230717 | 100800 | 19307923800 | 156300 | 156300 | 156400 | 156300 | 244 |
| 568 | 20230717 | 100700 | 19269784900 | 156300 | 156300 | 156400 | 156300 | 371 |
| 569 | 20230717 | 100600 | 19211786800 | 156300 | 156400 | 156500 | 156200 | 1134 |
| 570 | 20230717 | 100500 | 19034541800 | 156500 | 156400 | 156500 | 156400 | 321 |
| 571 | 20230717 | 100400 | 18984332900 | 156300 | 156200 | 156500 | 156200 | 642 |
| 572 | 20230717 | 100300 | 18883971500 | 156300 | 156300 | 156300 | 156200 | 417 |
| 573 | 20230717 | 100200 | 18818823600 | 156300 | 156200 | 156300 | 156200 | 368 |
| 574 | 20230717 | 100100 | 18761328200 | 156200 | 156200 | 156300 | 156200 | 345 |
| 575 | 20230717 | 100000 | 18707428900 | 156200 | 156400 | 156500 | 156200 | 853 |
| 576 | 20230717 | 095900 | 18574058600 | 156300 | 156300 | 156400 | 156200 | 352 |
| 577 | 20230717 | 095800 | 18519053600 | 156300 | 156400 | 156400 | 156200 | 437 |
| 578 | 20230717 | 095700 | 18450725100 | 156400 | 156400 | 156500 | 156400 | 397 |
| 579 | 20230717 | 095600 | 18388609000 | 156400 | 156500 | 156500 | 156000 | 5467 |
| 580 | 20230717 | 095500 | 17534897400 | 156500 | 156500 | 156500 | 156400 | 561 |
| 581 | 20230717 | 095400 | 17447135300 | 156500 | 156500 | 156500 | 156400 | 797 |
| 582 | 20230717 | 095300 | 17322411600 | 156600 | 156500 | 156600 | 156500 | 559 |
| 583 | 20230717 | 095200 | 17234915300 | 156600 | 156500 | 156600 | 156500 | 139 |
| 584 | 20230717 | 095100 | 17213152500 | 156600 | 156600 | 156600 | 156500 | 198 |
| 585 | 20230717 | 095000 | 17182158100 | 156600 | 156600 | 156600 | 156500 | 480 |
| 586 | 20230717 | 094900 | 17107030700 | 156600 | 156500 | 156700 | 156400 | 1550 |
| 587 | 20230717 | 094800 | 16864313000 | 156400 | 156400 | 156500 | 156400 | 1102 |
| 588 | 20230717 | 094700 | 16691886600 | 156400 | 156500 | 156500 | 156400 | 311 |
| 589 | 20230717 | 094600 | 16643245600 | 156500 | 156400 | 156500 | 156400 | 246 |
| 590 | 20230717 | 094500 | 16604770200 | 156400 | 156400 | 156500 | 156300 | 618 |
| 591 | 20230717 | 094400 | 16508091500 | 156300 | 156300 | 156400 | 156300 | 652 |
| 592 | 20230717 | 094300 | 16406135600 | 156300 | 156300 | 156400 | 156300 | 574 |
| 593 | 20230717 | 094200 | 16316391600 | 156300 | 156500 | 156500 | 156300 | 1996 |
| 594 | 20230717 | 094100 | 16004323400 | 156500 | 156500 | 156600 | 156500 | 1722 |
| 595 | 20230717 | 094000 | 15734821000 | 156600 | 156300 | 156600 | 156300 | 2010 |
| 596 | 20230717 | 093900 | 15420550300 | 156300 | 156300 | 156300 | 156200 | 774 |
| 597 | 20230717 | 093800 | 15299628200 | 156300 | 156300 | 156400 | 156300 | 877 |
| 598 | 20230717 | 093700 | 15162542200 | 156300 | 156600 | 156600 | 156300 | 949 |
| 599 | 20230717 | 093600 | 15014068400 | 156600 | 156700 | 156700 | 156500 | 569 |
| 600 | 20230717 | 093500 | 14924956800 | 156700 | 157000 | 157000 | 156700 | 1112 |
| 601 | 20230717 | 093400 | 14750513700 | 157100 | 157200 | 157300 | 157000 | 1054 |
| 602 | 20230717 | 093300 | 14584849500 | 157200 | 157600 | 157600 | 157200 | 1266 |
| 603 | 20230717 | 093200 | 14385503100 | 157600 | 157600 | 157700 | 157600 | 441 |
| 604 | 20230717 | 093100 | 14315997200 | 157600 | 157500 | 157700 | 157400 | 1490 |
| 605 | 20230717 | 093000 | 14081226900 | 157600 | 157500 | 157800 | 157500 | 1188 |
| 606 | 20230717 | 092900 | 13893977800 | 157600 | 157900 | 157900 | 157600 | 1706 |
| 607 | 20230717 | 092800 | 13624874800 | 158000 | 157100 | 158000 | 157100 | 4264 |
| 608 | 20230717 | 092700 | 12952936400 | 157100 | 157100 | 157200 | 157000 | 923 |
| 609 | 20230717 | 092600 | 12807903700 | 157200 | 157000 | 157200 | 157000 | 1000 |
| 610 | 20230717 | 092500 | 12650749500 | 157100 | 156400 | 157200 | 156400 | 3350 |
| 611 | 20230717 | 092400 | 12125138900 | 156400 | 156400 | 156500 | 156200 | 1452 |
| 612 | 20230717 | 092300 | 11898071700 | 156400 | 156300 | 156400 | 156300 | 397 |
| 613 | 20230717 | 092200 | 11836003600 | 156400 | 156600 | 156700 | 156400 | 1012 |
| 614 | 20230717 | 092100 | 11677601000 | 156600 | 156200 | 156700 | 156200 | 2560 |
| 615 | 20230717 | 092000 | 11277104600 | 156200 | 156100 | 156300 | 156100 | 1087 |
| 616 | 20230717 | 091900 | 11107320700 | 156100 | 156200 | 156300 | 156100 | 539 |
| 617 | 20230717 | 091800 | 11023148200 | 156300 | 156400 | 156400 | 156200 | 1104 |
| 618 | 20230717 | 091700 | 10850604600 | 156400 | 156300 | 156400 | 156300 | 748 |
| 619 | 20230717 | 091600 | 10733669500 | 156300 | 156400 | 156500 | 156300 | 704 |
| 620 | 20230717 | 091500 | 10623575800 | 156500 | 156400 | 156500 | 156300 | 972 |
| 621 | 20230717 | 091400 | 10471546600 | 156300 | 155800 | 156500 | 155800 | 2913 |
| 622 | 20230717 | 091300 | 10016786300 | 155900 | 155800 | 156000 | 155800 | 1862 |
| 623 | 20230717 | 091200 | 9726619200 | 155800 | 156100 | 156200 | 155800 | 4482 |
| 624 | 20230717 | 091100 | 9027912400 | 156200 | 156500 | 156500 | 156200 | 2927 |
| 625 | 20230717 | 091000 | 8570295400 | 156600 | 156800 | 156800 | 156500 | 2551 |
| 626 | 20230717 | 090900 | 8170640600 | 156800 | 156600 | 156900 | 156600 | 2565 |
| 627 | 20230717 | 090800 | 7768691800 | 156600 | 156600 | 156700 | 156500 | 2166 |
| 628 | 20230717 | 090700 | 7429429300 | 156700 | 156400 | 157000 | 156400 | 4599 |
| 629 | 20230717 | 090600 | 6709341400 | 156500 | 155500 | 156500 | 155400 | 4913 |
| 630 | 20230717 | 090500 | 5943414200 | 155600 | 155400 | 155600 | 155300 | 2652 |
| 631 | 20230717 | 090400 | 5531150100 | 155400 | 155600 | 155700 | 155200 | 5530 |
| 632 | 20230717 | 090300 | 4672261600 | 155600 | 155300 | 155800 | 155200 | 5323 |
| 633 | 20230717 | 090200 | 3844316000 | 155300 | 155900 | 155900 | 155300 | 5984 |
| 634 | 20230717 | 090100 | 2913108900 | 155900 | 156800 | 156800 | 155800 | 7718 |
| 635 | 20230717 | 090000 | 1707863600 | 156800 | 157500 | 157600 | 156500 | 8259 |