34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 185000 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 18302 |
| 3 | 20230719 | 184900 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 4 | 20230719 | 184800 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 5 | 20230719 | 184700 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 6 | 20230719 | 184600 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 7 | 20230719 | 184500 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 8 | 20230719 | 184400 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 9 | 20230719 | 184300 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 10 | 20230719 | 184200 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 11 | 20230719 | 184100 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 12 | 20230719 | 184000 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 13 | 20230719 | 183900 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 14 | 20230719 | 183800 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 15 | 20230719 | 183700 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 16 | 20230719 | 183600 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 17 | 20230719 | 183500 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 18 | 20230719 | 183400 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 19 | 20230719 | 183300 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 20 | 20230719 | 183200 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 21 | 20230719 | 183100 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 22 | 20230719 | 183000 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 23 | 20230719 | 182900 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 24 | 20230719 | 182800 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 25 | 20230719 | 182700 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 26 | 20230719 | 182600 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 27 | 20230719 | 182500 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 28 | 20230719 | 182400 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 29 | 20230719 | 182300 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 30 | 20230719 | 182200 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 31 | 20230719 | 182100 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 32 | 20230719 | 182000 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 18302 |
| 33 | 20230719 | 181900 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 34 | 20230719 | 181800 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 35 | 20230719 | 181700 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 36 | 20230719 | 181600 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 37 | 20230719 | 181500 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 38 | 20230719 | 181400 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 39 | 20230719 | 181300 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 40 | 20230719 | 181200 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 41 | 20230719 | 181100 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 42 | 20230719 | 181000 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 43 | 20230719 | 180900 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 44 | 20230719 | 180800 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 45 | 20230719 | 180700 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 46 | 20230719 | 180600 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 47 | 20230719 | 180500 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 48 | 20230719 | 180400 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 49 | 20230719 | 180300 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 50 | 20230719 | 180200 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 51 | 20230719 | 180100 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 52 | 20230719 | 180000 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 53 | 20230719 | 175900 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 54 | 20230719 | 175800 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 55 | 20230719 | 175700 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 56 | 20230719 | 175600 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 57 | 20230719 | 175500 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 58 | 20230719 | 175400 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 59 | 20230719 | 175300 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 60 | 20230719 | 175200 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 61 | 20230719 | 175100 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 62 | 20230719 | 175000 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 18302 |
| 63 | 20230719 | 174900 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 64 | 20230719 | 174800 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 65 | 20230719 | 174700 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 66 | 20230719 | 174600 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 67 | 20230719 | 174500 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 68 | 20230719 | 174400 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 69 | 20230719 | 174300 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 70 | 20230719 | 174200 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 71 | 20230719 | 174100 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 72 | 20230719 | 174000 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 73 | 20230719 | 173900 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 74 | 20230719 | 173800 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 75 | 20230719 | 173700 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 76 | 20230719 | 173600 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 77 | 20230719 | 173500 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 78 | 20230719 | 173400 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 79 | 20230719 | 173300 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 80 | 20230719 | 173200 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 81 | 20230719 | 173100 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 82 | 20230719 | 173000 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 83 | 20230719 | 172900 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 84 | 20230719 | 172800 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 85 | 20230719 | 172700 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 86 | 20230719 | 172600 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 87 | 20230719 | 172500 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 88 | 20230719 | 172400 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 89 | 20230719 | 172300 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 90 | 20230719 | 172200 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 91 | 20230719 | 172100 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 92 | 20230719 | 172000 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 18302 |
| 93 | 20230719 | 171900 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 94 | 20230719 | 171800 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 95 | 20230719 | 171700 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 96 | 20230719 | 171600 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 97 | 20230719 | 171500 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 98 | 20230719 | 171400 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 99 | 20230719 | 171300 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 100 | 20230719 | 171200 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 101 | 20230719 | 171100 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 102 | 20230719 | 171000 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 103 | 20230719 | 170900 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 104 | 20230719 | 170800 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 105 | 20230719 | 170700 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 106 | 20230719 | 170600 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 107 | 20230719 | 170500 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 108 | 20230719 | 170400 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 109 | 20230719 | 170300 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 110 | 20230719 | 170200 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 111 | 20230719 | 170100 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 112 | 20230719 | 170000 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 113 | 20230719 | 165900 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 114 | 20230719 | 165800 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 115 | 20230719 | 165700 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 116 | 20230719 | 165600 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 117 | 20230719 | 165500 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 118 | 20230719 | 165400 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 119 | 20230719 | 165300 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 120 | 20230719 | 165200 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 121 | 20230719 | 165100 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 122 | 20230719 | 165000 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 18302 |
| 123 | 20230719 | 164900 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 124 | 20230719 | 164800 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 125 | 20230719 | 164700 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 126 | 20230719 | 164600 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 127 | 20230719 | 164500 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 128 | 20230719 | 164400 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 129 | 20230719 | 164300 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 130 | 20230719 | 164200 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 131 | 20230719 | 164100 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 132 | 20230719 | 164000 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 133 | 20230719 | 163900 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 134 | 20230719 | 163800 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 135 | 20230719 | 163700 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 136 | 20230719 | 163600 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 137 | 20230719 | 163500 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 138 | 20230719 | 163400 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 139 | 20230719 | 163300 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 140 | 20230719 | 163200 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 141 | 20230719 | 163100 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 142 | 20230719 | 163000 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 143 | 20230719 | 162900 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 144 | 20230719 | 162800 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 145 | 20230719 | 162700 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 146 | 20230719 | 162600 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 147 | 20230719 | 162500 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 148 | 20230719 | 162400 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 149 | 20230719 | 162300 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 150 | 20230719 | 162200 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 151 | 20230719 | 162100 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 152 | 20230719 | 162000 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 18302 |
| 153 | 20230719 | 161900 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 154 | 20230719 | 161800 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 155 | 20230719 | 161700 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 156 | 20230719 | 161600 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 157 | 20230719 | 161500 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 158 | 20230719 | 161400 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 159 | 20230719 | 161300 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 160 | 20230719 | 161200 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 161 | 20230719 | 161100 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 162 | 20230719 | 161000 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 163 | 20230719 | 160900 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 164 | 20230719 | 160800 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 165 | 20230719 | 160700 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 166 | 20230719 | 160600 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 167 | 20230719 | 160500 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 168 | 20230719 | 160400 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 169 | 20230719 | 160300 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 170 | 20230719 | 160200 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 171 | 20230719 | 160100 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 172 | 20230719 | 160000 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 173 | 20230719 | 155900 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 174 | 20230719 | 155800 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 175 | 20230719 | 155700 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 176 | 20230719 | 155600 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 177 | 20230719 | 155500 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 178 | 20230719 | 155400 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 179 | 20230719 | 155300 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 180 | 20230719 | 155200 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 181 | 20230719 | 155100 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 182 | 20230719 | 155000 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 18302 |
| 183 | 20230719 | 154900 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 184 | 20230719 | 154800 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 185 | 20230719 | 154700 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 186 | 20230719 | 154600 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 187 | 20230719 | 154500 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 188 | 20230719 | 154400 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 189 | 20230719 | 154300 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 190 | 20230719 | 154200 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 191 | 20230719 | 154100 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 192 | 20230719 | 154000 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 193 | 20230719 | 153900 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 194 | 20230719 | 153800 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 195 | 20230719 | 153700 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 196 | 20230719 | 153600 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 197 | 20230719 | 153500 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 198 | 20230719 | 153400 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 199 | 20230719 | 153300 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 200 | 20230719 | 153200 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 201 | 20230719 | 153100 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 0 |
| 202 | 20230719 | 153000 | 69400414600 | 153200 | 153200 | 153200 | 153200 | 18302 |
| 203 | 20230719 | 152900 | 66596548200 | 152800 | 152800 | 152800 | 152800 | 0 |
| 204 | 20230719 | 152800 | 66596548200 | 152800 | 152800 | 152800 | 152800 | 0 |
| 205 | 20230719 | 152700 | 66596548200 | 152800 | 152800 | 152800 | 152800 | 0 |
| 206 | 20230719 | 152600 | 66596548200 | 152800 | 152800 | 152800 | 152800 | 0 |
| 207 | 20230719 | 152500 | 66596548200 | 152800 | 152800 | 152800 | 152800 | 0 |
| 208 | 20230719 | 152400 | 66596548200 | 152800 | 152800 | 152800 | 152800 | 0 |
| 209 | 20230719 | 152300 | 66596548200 | 152800 | 152800 | 152800 | 152800 | 0 |
| 210 | 20230719 | 152200 | 66596548200 | 152800 | 152800 | 152800 | 152800 | 0 |
| 211 | 20230719 | 152100 | 66596548200 | 152800 | 152800 | 152800 | 152800 | 0 |
| 212 | 20230719 | 152000 | 66596548200 | 152800 | 152800 | 152800 | 152800 | 0 |
| 213 | 20230719 | 151900 | 66596548200 | 152800 | 152700 | 152900 | 152600 | 780 |
| 214 | 20230719 | 151800 | 66477446600 | 152600 | 152900 | 152900 | 152500 | 3891 |
| 215 | 20230719 | 151700 | 65883794200 | 152800 | 152800 | 153000 | 152600 | 1763 |
| 216 | 20230719 | 151600 | 65614526500 | 152800 | 152900 | 152900 | 152700 | 2234 |
| 217 | 20230719 | 151500 | 65273240200 | 152900 | 152900 | 152900 | 152800 | 202 |
| 218 | 20230719 | 151400 | 65242361300 | 152900 | 152900 | 153000 | 152800 | 669 |
| 219 | 20230719 | 151300 | 65140114500 | 152900 | 152900 | 153000 | 152800 | 1191 |
| 220 | 20230719 | 151200 | 64958005100 | 152900 | 152900 | 152900 | 152800 | 1175 |
| 221 | 20230719 | 151100 | 64778361100 | 152800 | 152900 | 152900 | 152800 | 720 |
| 222 | 20230719 | 151000 | 64668318600 | 152900 | 153100 | 153100 | 152800 | 1972 |
| 223 | 20230719 | 150900 | 64366629800 | 153100 | 153100 | 153100 | 153000 | 187 |
| 224 | 20230719 | 150800 | 64338006400 | 153100 | 153100 | 153100 | 153000 | 504 |
| 225 | 20230719 | 150700 | 64260871800 | 153100 | 153000 | 153100 | 153000 | 406 |
| 226 | 20230719 | 150600 | 64198715400 | 153100 | 153100 | 153100 | 153000 | 1041 |
| 227 | 20230719 | 150500 | 64039379900 | 153100 | 153100 | 153100 | 153000 | 1176 |
| 228 | 20230719 | 150400 | 63859419700 | 153100 | 153100 | 153100 | 153000 | 313 |
| 229 | 20230719 | 150300 | 63811506100 | 153100 | 152900 | 153100 | 152800 | 1938 |
| 230 | 20230719 | 150200 | 63515030900 | 152900 | 152900 | 152900 | 152800 | 687 |
| 231 | 20230719 | 150100 | 63409990200 | 152900 | 152900 | 152900 | 152800 | 663 |
| 232 | 20230719 | 150000 | 63308625100 | 152900 | 153000 | 153000 | 152900 | 891 |
| 233 | 20230719 | 145900 | 63172348400 | 152900 | 153000 | 153000 | 152800 | 1583 |
| 234 | 20230719 | 145800 | 62930301300 | 153000 | 152900 | 153000 | 152900 | 295 |
| 235 | 20230719 | 145700 | 62885169900 | 153000 | 153000 | 153000 | 152900 | 252 |
| 236 | 20230719 | 145600 | 62846620700 | 153000 | 153000 | 153100 | 152900 | 485 |
| 237 | 20230719 | 145500 | 62772406600 | 152800 | 152800 | 153000 | 152800 | 404 |
| 238 | 20230719 | 145400 | 62710641200 | 152900 | 152900 | 152900 | 152800 | 288 |
| 239 | 20230719 | 145300 | 62666607800 | 152900 | 152800 | 152900 | 152800 | 591 |
| 240 | 20230719 | 145200 | 62576277400 | 152700 | 152800 | 152800 | 152700 | 189 |
| 241 | 20230719 | 145100 | 62547400400 | 152700 | 152900 | 152900 | 152700 | 844 |
| 242 | 20230719 | 145000 | 62418488100 | 152900 | 152800 | 152900 | 152800 | 434 |
| 243 | 20230719 | 144900 | 62352154900 | 152800 | 153000 | 153000 | 152800 | 802 |
| 244 | 20230719 | 144800 | 62229543600 | 152900 | 153000 | 153000 | 152900 | 217 |
| 245 | 20230719 | 144700 | 62196350200 | 153000 | 153000 | 153000 | 152900 | 340 |
| 246 | 20230719 | 144600 | 62144338400 | 153000 | 153100 | 153100 | 152900 | 1002 |
| 247 | 20230719 | 144500 | 61990970000 | 153000 | 153100 | 153200 | 153000 | 941 |
| 248 | 20230719 | 144400 | 61846908000 | 153100 | 153000 | 153100 | 152900 | 852 |
| 249 | 20230719 | 144300 | 61716547800 | 153000 | 152900 | 153000 | 152800 | 942 |
| 250 | 20230719 | 144200 | 61572519800 | 152900 | 152900 | 152900 | 152800 | 399 |
| 251 | 20230719 | 144100 | 61511517700 | 152900 | 152900 | 152900 | 152800 | 434 |
| 252 | 20230719 | 144000 | 61445183900 | 152900 | 153000 | 153000 | 152800 | 413 |
| 253 | 20230719 | 143900 | 61382027400 | 152900 | 153000 | 153000 | 152800 | 1015 |
| 254 | 20230719 | 143800 | 61226809000 | 153000 | 153000 | 153000 | 152900 | 483 |
| 255 | 20230719 | 143700 | 61152945700 | 153000 | 152900 | 153000 | 152800 | 559 |
| 256 | 20230719 | 143600 | 61067451300 | 152900 | 152900 | 153000 | 152800 | 698 |
| 257 | 20230719 | 143500 | 60960731000 | 152900 | 152800 | 152900 | 152800 | 301 |
| 258 | 20230719 | 143400 | 60914716900 | 152900 | 152800 | 152900 | 152700 | 224 |
| 259 | 20230719 | 143300 | 60880482600 | 152900 | 152800 | 152900 | 152800 | 415 |
| 260 | 20230719 | 143200 | 60817052800 | 152800 | 152900 | 153000 | 152700 | 2094 |
| 261 | 20230719 | 143100 | 60497022100 | 152900 | 152900 | 153000 | 152800 | 879 |
| 262 | 20230719 | 143000 | 60362614600 | 152900 | 152900 | 152900 | 152800 | 615 |
| 263 | 20230719 | 142900 | 60268582800 | 152800 | 152900 | 152900 | 152800 | 339 |
| 264 | 20230719 | 142800 | 60216751500 | 152900 | 152800 | 152900 | 152700 | 642 |
| 265 | 20230719 | 142700 | 60118652400 | 152800 | 152700 | 152800 | 152600 | 726 |
| 266 | 20230719 | 142600 | 60007784600 | 152700 | 152700 | 152700 | 152600 | 532 |
| 267 | 20230719 | 142500 | 59926553100 | 152700 | 152700 | 152700 | 152600 | 282 |
| 268 | 20230719 | 142400 | 59883494500 | 152600 | 152700 | 152700 | 152600 | 203 |
| 269 | 20230719 | 142300 | 59852504000 | 152700 | 152800 | 152800 | 152600 | 455 |
| 270 | 20230719 | 142200 | 59783026900 | 152800 | 152800 | 152800 | 152700 | 935 |
| 271 | 20230719 | 142100 | 59640162800 | 152800 | 152500 | 152800 | 152500 | 938 |
| 272 | 20230719 | 142000 | 59497011800 | 152500 | 152400 | 152500 | 152400 | 785 |
| 273 | 20230719 | 141900 | 59377351000 | 152400 | 152400 | 152400 | 152300 | 163 |
| 274 | 20230719 | 141800 | 59352511700 | 152400 | 152300 | 152400 | 152300 | 418 |
| 275 | 20230719 | 141700 | 59288827900 | 152300 | 152400 | 152400 | 152300 | 343 |
| 276 | 20230719 | 141600 | 59236575500 | 152400 | 152300 | 152400 | 152300 | 602 |
| 277 | 20230719 | 141500 | 59144866000 | 152400 | 152400 | 152400 | 152300 | 1663 |
| 278 | 20230719 | 141400 | 58891487000 | 152400 | 152400 | 152500 | 152300 | 636 |
| 279 | 20230719 | 141300 | 58794551900 | 152400 | 152300 | 152500 | 152300 | 1619 |
| 280 | 20230719 | 141200 | 58547887500 | 152300 | 152400 | 152400 | 152300 | 230 |
| 281 | 20230719 | 141100 | 58512837800 | 152400 | 152500 | 152500 | 152300 | 325 |
| 282 | 20230719 | 141000 | 58463307700 | 152400 | 152400 | 152500 | 152400 | 1139 |
| 283 | 20230719 | 140900 | 58289714700 | 152500 | 152500 | 152500 | 152400 | 410 |
| 284 | 20230719 | 140800 | 58227211300 | 152400 | 152600 | 152600 | 152400 | 1036 |
| 285 | 20230719 | 140700 | 58069234700 | 152600 | 152600 | 152600 | 152500 | 458 |
| 286 | 20230719 | 140600 | 57999348100 | 152600 | 152600 | 152600 | 152500 | 267 |
| 287 | 20230719 | 140500 | 57958604400 | 152600 | 152500 | 152600 | 152400 | 945 |
| 288 | 20230719 | 140400 | 57814487100 | 152500 | 152500 | 152500 | 152400 | 650 |
| 289 | 20230719 | 140300 | 57715365900 | 152500 | 152400 | 152500 | 152400 | 124 |
| 290 | 20230719 | 140200 | 57696456300 | 152400 | 152500 | 152500 | 152400 | 640 |
| 291 | 20230719 | 140100 | 57598900100 | 152500 | 152500 | 152500 | 152400 | 353 |
| 292 | 20230719 | 140000 | 57545089100 | 152500 | 152500 | 152500 | 152400 | 508 |
| 293 | 20230719 | 135900 | 57467640400 | 152500 | 152500 | 152500 | 152400 | 525 |
| 294 | 20230719 | 135800 | 57387584000 | 152500 | 152500 | 152500 | 152400 | 633 |
| 295 | 20230719 | 135700 | 57291074000 | 152500 | 152100 | 152500 | 152100 | 1707 |
| 296 | 20230719 | 135600 | 57031082200 | 152200 | 152200 | 152200 | 152100 | 254 |
| 297 | 20230719 | 135500 | 56992424700 | 152200 | 152100 | 152200 | 152100 | 289 |
| 298 | 20230719 | 135400 | 56948442800 | 152200 | 152300 | 152300 | 152100 | 215 |
| 299 | 20230719 | 135300 | 56915718200 | 152300 | 152200 | 152300 | 152100 | 800 |
| 300 | 20230719 | 135200 | 56793965400 | 152200 | 152100 | 152200 | 152100 | 816 |
| 301 | 20230719 | 135100 | 56669847400 | 152100 | 152000 | 152100 | 152000 | 540 |
| 302 | 20230719 | 135000 | 56587751200 | 151900 | 152000 | 152000 | 151900 | 254 |
| 303 | 20230719 | 134900 | 56549146500 | 152000 | 151900 | 152000 | 151900 | 1054 |
| 304 | 20230719 | 134800 | 56389035500 | 151900 | 151900 | 151900 | 151800 | 369 |
| 305 | 20230719 | 134700 | 56332992500 | 151900 | 152100 | 152200 | 151900 | 1025 |
| 306 | 20230719 | 134600 | 56177143600 | 152200 | 152300 | 152300 | 152100 | 1374 |
| 307 | 20230719 | 134500 | 55968015300 | 152200 | 152200 | 152300 | 152200 | 251 |
| 308 | 20230719 | 134400 | 55929795600 | 152300 | 152300 | 152300 | 152200 | 62 |
| 309 | 20230719 | 134300 | 55920354200 | 152200 | 152300 | 152300 | 152100 | 1269 |
| 310 | 20230719 | 134200 | 55727145600 | 152200 | 152300 | 152300 | 152200 | 67 |
| 311 | 20230719 | 134100 | 55716942600 | 152300 | 152100 | 152300 | 152000 | 1204 |
| 312 | 20230719 | 134000 | 55533721800 | 152100 | 151900 | 152100 | 151800 | 1301 |
| 313 | 20230719 | 133900 | 55336043300 | 151900 | 151800 | 151900 | 151700 | 1657 |
| 314 | 20230719 | 133800 | 55084499000 | 151700 | 151800 | 151800 | 151700 | 613 |
| 315 | 20230719 | 133700 | 54991459900 | 151800 | 151800 | 151900 | 151700 | 945 |
| 316 | 20230719 | 133600 | 54848009100 | 151900 | 151800 | 151900 | 151700 | 1834 |
| 317 | 20230719 | 133500 | 54569678300 | 151800 | 151800 | 151800 | 151700 | 1271 |
| 318 | 20230719 | 133400 | 54376820600 | 151800 | 151800 | 151800 | 151700 | 948 |
| 319 | 20230719 | 133300 | 54232915700 | 151800 | 151900 | 151900 | 151700 | 322 |
| 320 | 20230719 | 133200 | 54184035200 | 151900 | 151800 | 151900 | 151800 | 205 |
| 321 | 20230719 | 133100 | 54152910000 | 151900 | 151800 | 151900 | 151600 | 2923 |
| 322 | 20230719 | 133000 | 53709530200 | 151800 | 152000 | 152100 | 151800 | 1114 |
| 323 | 20230719 | 132900 | 53540247800 | 152100 | 152000 | 152100 | 152000 | 52 |
| 324 | 20230719 | 132800 | 53532339800 | 152100 | 152100 | 152100 | 152000 | 130 |
| 325 | 20230719 | 132700 | 53512571400 | 152100 | 152100 | 152100 | 152000 | 329 |
| 326 | 20230719 | 132600 | 53462532000 | 152200 | 152100 | 152200 | 152100 | 211 |
| 327 | 20230719 | 132500 | 53430432500 | 152100 | 152000 | 152200 | 151900 | 1968 |
| 328 | 20230719 | 132400 | 53131244400 | 152000 | 152100 | 152100 | 151900 | 826 |
| 329 | 20230719 | 132300 | 53005688200 | 152100 | 152100 | 152100 | 152000 | 115 |
| 330 | 20230719 | 132200 | 52988202400 | 152100 | 152100 | 152100 | 152000 | 139 |
| 331 | 20230719 | 132100 | 52967071600 | 152100 | 151800 | 152200 | 151800 | 2603 |
| 332 | 20230719 | 132000 | 52571635500 | 151800 | 151900 | 151900 | 151500 | 3695 |
| 333 | 20230719 | 131900 | 52011469800 | 151900 | 151900 | 151900 | 151800 | 244 |
| 334 | 20230719 | 131800 | 51974423100 | 151800 | 152000 | 152000 | 151800 | 377 |
| 335 | 20230719 | 131700 | 51917154300 | 152000 | 151900 | 152000 | 151800 | 904 |
| 336 | 20230719 | 131600 | 51779856400 | 151900 | 152000 | 152000 | 151600 | 2595 |
| 337 | 20230719 | 131500 | 51386102100 | 152000 | 152100 | 152100 | 152000 | 205 |
| 338 | 20230719 | 131400 | 51354936700 | 152000 | 151900 | 152100 | 151900 | 1471 |
| 339 | 20230719 | 131300 | 51131344100 | 152000 | 152000 | 152000 | 151900 | 352 |
| 340 | 20230719 | 131200 | 51077871800 | 152000 | 152000 | 152000 | 151900 | 200 |
| 341 | 20230719 | 131100 | 51047474300 | 152000 | 152000 | 152000 | 151900 | 670 |
| 342 | 20230719 | 131000 | 50945644900 | 152000 | 152000 | 152000 | 151900 | 888 |
| 343 | 20230719 | 130900 | 50810674400 | 151900 | 152100 | 152100 | 151900 | 369 |
| 344 | 20230719 | 130800 | 50754586600 | 152000 | 152000 | 152100 | 152000 | 717 |
| 345 | 20230719 | 130700 | 50645592400 | 152100 | 152000 | 152100 | 152000 | 100 |
| 346 | 20230719 | 130600 | 50630388000 | 152100 | 152100 | 152100 | 152000 | 174 |
| 347 | 20230719 | 130500 | 50603924700 | 152100 | 152200 | 152200 | 152000 | 436 |
| 348 | 20230719 | 130400 | 50537606500 | 152200 | 152200 | 152200 | 152100 | 86 |
| 349 | 20230719 | 130300 | 50524521600 | 152200 | 151900 | 152300 | 151900 | 1419 |
| 350 | 20230719 | 130200 | 50308875800 | 151900 | 152100 | 152100 | 151800 | 1380 |
| 351 | 20230719 | 130100 | 50099328400 | 152000 | 152000 | 152200 | 151600 | 3345 |
| 352 | 20230719 | 130000 | 49591174600 | 152000 | 152000 | 152100 | 151900 | 616 |
| 353 | 20230719 | 125900 | 49497541600 | 152000 | 151600 | 152000 | 151500 | 12052 |
| 354 | 20230719 | 125800 | 47669846000 | 151700 | 151900 | 152000 | 151600 | 10230 |
| 355 | 20230719 | 125700 | 46117006700 | 151900 | 152100 | 152100 | 151900 | 4983 |
| 356 | 20230719 | 125600 | 45359671800 | 152100 | 152100 | 152100 | 152000 | 556 |
| 357 | 20230719 | 125500 | 45275152300 | 152100 | 152000 | 152100 | 152000 | 498 |
| 358 | 20230719 | 125400 | 45199442900 | 152100 | 152100 | 152100 | 152000 | 3065 |
| 359 | 20230719 | 125300 | 44733322100 | 152200 | 152200 | 152200 | 152100 | 735 |
| 360 | 20230719 | 125200 | 44621520000 | 152200 | 152200 | 152300 | 152200 | 1966 |
| 361 | 20230719 | 125100 | 44322292000 | 152300 | 152300 | 152300 | 152200 | 527 |
| 362 | 20230719 | 125000 | 44242049200 | 152300 | 152300 | 152300 | 152200 | 155 |
| 363 | 20230719 | 124900 | 44218445300 | 152300 | 152300 | 152300 | 152200 | 1200 |
| 364 | 20230719 | 124800 | 44035688700 | 152200 | 152300 | 152300 | 152200 | 919 |
| 365 | 20230719 | 124700 | 43895757800 | 152300 | 152200 | 152300 | 152200 | 138 |
| 366 | 20230719 | 124600 | 43874743200 | 152200 | 152300 | 152300 | 152200 | 237 |
| 367 | 20230719 | 124500 | 43838664700 | 152200 | 152300 | 152300 | 152200 | 557 |
| 368 | 20230719 | 124400 | 43753888100 | 152300 | 152300 | 152400 | 152300 | 506 |
| 369 | 20230719 | 124300 | 43676822000 | 152400 | 152400 | 152400 | 152300 | 234 |
| 370 | 20230719 | 124200 | 43641175400 | 152400 | 152400 | 152400 | 152300 | 241 |
| 371 | 20230719 | 124100 | 43604461500 | 152400 | 152400 | 152400 | 152300 | 38 |
| 372 | 20230719 | 124000 | 43598671800 | 152300 | 152500 | 152500 | 152300 | 495 |
| 373 | 20230719 | 123900 | 43523236000 | 152500 | 152500 | 152500 | 152500 | 65 |
| 374 | 20230719 | 123800 | 43513323500 | 152500 | 152500 | 152500 | 152400 | 403 |
| 375 | 20230719 | 123700 | 43451866400 | 152500 | 152300 | 152500 | 152200 | 2332 |
| 376 | 20230719 | 123600 | 43096658200 | 152200 | 152200 | 152300 | 152200 | 1647 |
| 377 | 20230719 | 123500 | 42845824100 | 152300 | 152300 | 152300 | 152200 | 320 |
| 378 | 20230719 | 123400 | 42797112100 | 152200 | 152300 | 152400 | 152200 | 1816 |
| 379 | 20230719 | 123300 | 42520557500 | 152300 | 152400 | 152500 | 152300 | 1000 |
| 380 | 20230719 | 123200 | 42368169600 | 152400 | 152500 | 152500 | 152400 | 364 |
| 381 | 20230719 | 123100 | 42312694700 | 152500 | 152600 | 152600 | 152400 | 602 |
| 382 | 20230719 | 123000 | 42220901800 | 152600 | 152600 | 152600 | 152500 | 1384 |
| 383 | 20230719 | 122900 | 42009834200 | 152600 | 152500 | 152600 | 152500 | 258 |
| 384 | 20230719 | 122800 | 41970476600 | 152600 | 152600 | 152700 | 152600 | 780 |
| 385 | 20230719 | 122700 | 41851445400 | 152700 | 152700 | 152700 | 152600 | 570 |
| 386 | 20230719 | 122600 | 41764456100 | 152700 | 152700 | 152700 | 152600 | 246 |
| 387 | 20230719 | 122500 | 41726902700 | 152700 | 152600 | 152700 | 152500 | 4531 |
| 388 | 20230719 | 122400 | 41035354100 | 152600 | 152500 | 152600 | 152500 | 920 |
| 389 | 20230719 | 122300 | 40894971200 | 152600 | 152600 | 152600 | 152500 | 186 |
| 390 | 20230719 | 122200 | 40866597800 | 152600 | 152600 | 152600 | 152500 | 118 |
| 391 | 20230719 | 122100 | 40848591200 | 152600 | 152600 | 152600 | 152500 | 124 |
| 392 | 20230719 | 122000 | 40829671800 | 152600 | 152600 | 152600 | 152500 | 235 |
| 393 | 20230719 | 121900 | 40793818100 | 152600 | 152600 | 152600 | 152500 | 1015 |
| 394 | 20230719 | 121800 | 40638934000 | 152600 | 152600 | 152600 | 152500 | 99 |
| 395 | 20230719 | 121700 | 40623833300 | 152600 | 152700 | 152700 | 152500 | 182 |
| 396 | 20230719 | 121600 | 40596059300 | 152700 | 152600 | 152700 | 152600 | 722 |
| 397 | 20230719 | 121500 | 40485879100 | 152700 | 152700 | 152700 | 152600 | 50 |
| 398 | 20230719 | 121400 | 40478247000 | 152700 | 152700 | 152700 | 152600 | 135 |
| 399 | 20230719 | 121300 | 40457640800 | 152700 | 152600 | 152700 | 152600 | 58 |
| 400 | 20230719 | 121200 | 40448787200 | 152600 | 152600 | 152700 | 152600 | 139 |
| 401 | 20230719 | 121100 | 40427564900 | 152600 | 152600 | 152700 | 152600 | 416 |
| 402 | 20230719 | 121000 | 40364076000 | 152600 | 152700 | 152700 | 152600 | 28 |
| 403 | 20230719 | 120900 | 40359801800 | 152700 | 152700 | 152700 | 152600 | 33 |
| 404 | 20230719 | 120800 | 40354764300 | 152700 | 152600 | 152700 | 152500 | 396 |
| 405 | 20230719 | 120700 | 40294334200 | 152600 | 152500 | 152600 | 152400 | 1808 |
| 406 | 20230719 | 120600 | 40018610000 | 152500 | 152500 | 152500 | 152400 | 206 |
| 407 | 20230719 | 120500 | 39987200600 | 152400 | 152500 | 152500 | 152400 | 329 |
| 408 | 20230719 | 120400 | 39937049900 | 152500 | 152400 | 152500 | 152300 | 3009 |
| 409 | 20230719 | 120300 | 39478481400 | 152300 | 152300 | 152400 | 152300 | 1194 |
| 410 | 20230719 | 120200 | 39296613300 | 152400 | 152300 | 152400 | 152300 | 275 |
| 411 | 20230719 | 120100 | 39254720000 | 152300 | 152400 | 152400 | 152300 | 529 |
| 412 | 20230719 | 120000 | 39174149400 | 152300 | 152400 | 152400 | 152300 | 145 |
| 413 | 20230719 | 115900 | 39152053500 | 152300 | 152400 | 152400 | 152300 | 376 |
| 414 | 20230719 | 115800 | 39094754800 | 152400 | 152500 | 152500 | 152300 | 1401 |
| 415 | 20230719 | 115700 | 38881280300 | 152500 | 152500 | 152500 | 152400 | 324 |
| 416 | 20230719 | 115600 | 38831887500 | 152400 | 152400 | 152500 | 152400 | 218 |
| 417 | 20230719 | 115500 | 38798660000 | 152500 | 152600 | 152700 | 152500 | 890 |
| 418 | 20230719 | 115400 | 38662886500 | 152700 | 152700 | 152800 | 152600 | 485 |
| 419 | 20230719 | 115300 | 38588827400 | 152700 | 152800 | 152800 | 152700 | 254 |
| 420 | 20230719 | 115200 | 38550017800 | 152800 | 152800 | 152800 | 152700 | 281 |
| 421 | 20230719 | 115100 | 38507104700 | 152800 | 152800 | 152800 | 152700 | 211 |
| 422 | 20230719 | 115000 | 38474871800 | 152800 | 152600 | 152800 | 152600 | 837 |
| 423 | 20230719 | 114900 | 38347109100 | 152600 | 152500 | 152600 | 152500 | 2620 |
| 424 | 20230719 | 114800 | 37947377000 | 152500 | 152500 | 152500 | 152400 | 2967 |
| 425 | 20230719 | 114700 | 37494967500 | 152400 | 152500 | 152500 | 152400 | 346 |
| 426 | 20230719 | 114600 | 37442234100 | 152400 | 152600 | 152600 | 152400 | 1942 |
| 427 | 20230719 | 114500 | 37146089700 | 152600 | 152600 | 152600 | 152500 | 187 |
| 428 | 20230719 | 114400 | 37117557500 | 152500 | 152500 | 152600 | 152500 | 610 |
| 429 | 20230719 | 114300 | 37024519100 | 152600 | 152500 | 152600 | 152500 | 640 |
| 430 | 20230719 | 114200 | 36926886400 | 152600 | 152600 | 152600 | 152500 | 373 |
| 431 | 20230719 | 114100 | 36869998600 | 152600 | 152500 | 152600 | 152500 | 1254 |
| 432 | 20230719 | 114000 | 36678692000 | 152500 | 152500 | 152600 | 152500 | 430 |
| 433 | 20230719 | 113900 | 36613086300 | 152500 | 152500 | 152600 | 152500 | 255 |
| 434 | 20230719 | 113800 | 36574181600 | 152600 | 152500 | 152600 | 152500 | 460 |
| 435 | 20230719 | 113700 | 36504028600 | 152500 | 152800 | 152800 | 152500 | 2577 |
| 436 | 20230719 | 113600 | 36110735100 | 152700 | 152700 | 152800 | 152700 | 898 |
| 437 | 20230719 | 113500 | 35973594800 | 152700 | 152700 | 152800 | 152700 | 268 |
| 438 | 20230719 | 113400 | 35932663400 | 152800 | 152800 | 152800 | 152700 | 370 |
| 439 | 20230719 | 113300 | 35876132400 | 152800 | 152700 | 152800 | 152700 | 404 |
| 440 | 20230719 | 113200 | 35814429200 | 152800 | 152700 | 152800 | 152700 | 344 |
| 441 | 20230719 | 113100 | 35761882200 | 152600 | 152700 | 152700 | 152600 | 1221 |
| 442 | 20230719 | 113000 | 35575468400 | 152600 | 152700 | 152800 | 152600 | 1447 |
| 443 | 20230719 | 112900 | 35354502600 | 152700 | 152800 | 152800 | 152700 | 1470 |
| 444 | 20230719 | 112800 | 35130015600 | 152800 | 152800 | 152800 | 152700 | 2007 |
| 445 | 20230719 | 112700 | 34823362200 | 152800 | 153000 | 153000 | 152800 | 1721 |
| 446 | 20230719 | 112600 | 34560204200 | 153000 | 153000 | 153000 | 152900 | 3250 |
| 447 | 20230719 | 112500 | 34062990600 | 153100 | 153200 | 153200 | 153000 | 5119 |
| 448 | 20230719 | 112400 | 33279495100 | 153100 | 153200 | 153200 | 153100 | 454 |
| 449 | 20230719 | 112300 | 33209952900 | 153100 | 153200 | 153200 | 153100 | 436 |
| 450 | 20230719 | 112200 | 33143181700 | 153100 | 153200 | 153300 | 153100 | 1032 |
| 451 | 20230719 | 112100 | 32985072100 | 153300 | 153400 | 153400 | 153200 | 551 |
| 452 | 20230719 | 112000 | 32900610500 | 153400 | 153400 | 153400 | 153300 | 215 |
| 453 | 20230719 | 111900 | 32867636100 | 153400 | 153200 | 153400 | 153200 | 1397 |
| 454 | 20230719 | 111800 | 32653530200 | 153200 | 153100 | 153200 | 153100 | 856 |
| 455 | 20230719 | 111700 | 32522399100 | 153200 | 153500 | 153500 | 153200 | 2107 |
| 456 | 20230719 | 111600 | 32199494800 | 153400 | 153600 | 153600 | 153400 | 1349 |
| 457 | 20230719 | 111500 | 31992315600 | 153700 | 153700 | 153700 | 153600 | 748 |
| 458 | 20230719 | 111400 | 31877371200 | 153700 | 154000 | 154000 | 153600 | 234 |
| 459 | 20230719 | 111300 | 31841388600 | 154000 | 153700 | 154000 | 153600 | 1697 |
| 460 | 20230719 | 111200 | 31580414600 | 153700 | 153500 | 154000 | 153500 | 2576 |
| 461 | 20230719 | 111100 | 31184582900 | 153500 | 153300 | 153500 | 153300 | 2437 |
| 462 | 20230719 | 111000 | 30810782900 | 153200 | 153300 | 153300 | 153200 | 487 |
| 463 | 20230719 | 110900 | 30736167100 | 153300 | 153300 | 153300 | 153200 | 229 |
| 464 | 20230719 | 110800 | 30701073600 | 153300 | 153200 | 153300 | 153100 | 3773 |
| 465 | 20230719 | 110700 | 30122982000 | 153300 | 153300 | 153300 | 153200 | 1477 |
| 466 | 20230719 | 110600 | 29896698600 | 153300 | 153400 | 153400 | 153200 | 3616 |
| 467 | 20230719 | 110500 | 29342200900 | 153400 | 153500 | 153500 | 153400 | 1252 |
| 468 | 20230719 | 110400 | 29150040000 | 153500 | 153500 | 153600 | 153500 | 586 |
| 469 | 20230719 | 110300 | 29060084500 | 153600 | 153600 | 153600 | 153500 | 468 |
| 470 | 20230719 | 110200 | 28988242900 | 153500 | 153600 | 153600 | 153500 | 878 |
| 471 | 20230719 | 110100 | 28853442800 | 153600 | 153800 | 153800 | 153500 | 1547 |
| 472 | 20230719 | 110000 | 28615756200 | 153800 | 153800 | 153900 | 153700 | 1308 |
| 473 | 20230719 | 105900 | 28414585800 | 153900 | 153900 | 153900 | 153800 | 168 |
| 474 | 20230719 | 105800 | 28388740400 | 153900 | 154000 | 154000 | 153900 | 517 |
| 475 | 20230719 | 105700 | 28309161400 | 154000 | 153900 | 154000 | 153800 | 696 |
| 476 | 20230719 | 105600 | 28202072800 | 153900 | 154000 | 154000 | 153800 | 1665 |
| 477 | 20230719 | 105500 | 27945885000 | 153800 | 153800 | 153800 | 153500 | 6451 |
| 478 | 20230719 | 105400 | 26954890800 | 153700 | 154000 | 154000 | 153700 | 4012 |
| 479 | 20230719 | 105300 | 26337883900 | 154000 | 154100 | 154100 | 153900 | 1874 |
| 480 | 20230719 | 105200 | 26049287100 | 154100 | 154200 | 154200 | 154000 | 317 |
| 481 | 20230719 | 105100 | 26000437100 | 154200 | 154200 | 154200 | 154100 | 573 |
| 482 | 20230719 | 105000 | 25912127600 | 154200 | 154100 | 154500 | 154000 | 771 |
| 483 | 20230719 | 104900 | 25793248700 | 154200 | 154200 | 154200 | 153900 | 1142 |
| 484 | 20230719 | 104800 | 25617360500 | 154000 | 154000 | 154200 | 153900 | 2607 |
| 485 | 20230719 | 104700 | 25215837100 | 154100 | 154200 | 154200 | 154000 | 8619 |
| 486 | 20230719 | 104600 | 23888225300 | 154200 | 154100 | 154200 | 154100 | 2309 |
| 487 | 20230719 | 104500 | 23532277500 | 154100 | 154200 | 154300 | 154100 | 1046 |
| 488 | 20230719 | 104400 | 23371015500 | 154200 | 154400 | 154400 | 154100 | 3738 |
| 489 | 20230719 | 104300 | 22794355800 | 154400 | 154500 | 154500 | 154400 | 120 |
| 490 | 20230719 | 104200 | 22775820000 | 154400 | 154500 | 155000 | 154400 | 1748 |
| 491 | 20230719 | 104100 | 22505676300 | 154500 | 154600 | 154600 | 154400 | 349 |
| 492 | 20230719 | 104000 | 22451768000 | 154500 | 154400 | 155200 | 154300 | 2192 |
| 493 | 20230719 | 103900 | 22112554900 | 154400 | 154500 | 155100 | 154200 | 6631 |
| 494 | 20230719 | 103800 | 21087784600 | 154500 | 154600 | 154600 | 154400 | 701 |
| 495 | 20230719 | 103700 | 20979498900 | 154600 | 154500 | 154700 | 154500 | 714 |
| 496 | 20230719 | 103600 | 20869084600 | 154500 | 154200 | 154600 | 154200 | 3231 |
| 497 | 20230719 | 103500 | 20370360200 | 154200 | 154200 | 154300 | 154200 | 810 |
| 498 | 20230719 | 103400 | 20245454800 | 154300 | 154400 | 154500 | 154300 | 3606 |
| 499 | 20230719 | 103300 | 19688822400 | 154500 | 154500 | 154600 | 154400 | 769 |
| 500 | 20230719 | 103200 | 19570034200 | 154500 | 154600 | 154700 | 154500 | 407 |
| 501 | 20230719 | 103100 | 19507139300 | 154600 | 154500 | 154800 | 154500 | 544 |
| 502 | 20230719 | 103000 | 19423058000 | 154500 | 154400 | 154500 | 154400 | 2009 |
| 503 | 20230719 | 102900 | 19112727000 | 154500 | 154500 | 154600 | 154400 | 940 |
| 504 | 20230719 | 102800 | 18967489600 | 154500 | 154600 | 154600 | 154500 | 398 |
| 505 | 20230719 | 102700 | 18905988900 | 154600 | 154700 | 154800 | 154500 | 894 |
| 506 | 20230719 | 102600 | 18767745700 | 154700 | 154800 | 154800 | 154400 | 3810 |
| 507 | 20230719 | 102500 | 18179009100 | 154800 | 154800 | 154800 | 154600 | 1937 |
| 508 | 20230719 | 102400 | 17879324100 | 154700 | 154900 | 154900 | 154700 | 645 |
| 509 | 20230719 | 102300 | 17779480100 | 154800 | 155000 | 155000 | 154800 | 1217 |
| 510 | 20230719 | 102200 | 17590973700 | 155000 | 155000 | 155000 | 154900 | 102 |
| 511 | 20230719 | 102100 | 17575171200 | 155000 | 155000 | 155000 | 154900 | 610 |
| 512 | 20230719 | 102000 | 17480637100 | 155000 | 154900 | 155000 | 154900 | 1162 |
| 513 | 20230719 | 101900 | 17300538800 | 154900 | 154900 | 155000 | 154900 | 552 |
| 514 | 20230719 | 101800 | 17215030000 | 155000 | 154800 | 155000 | 154800 | 1462 |
| 515 | 20230719 | 101700 | 16988607700 | 154800 | 155000 | 155000 | 154800 | 1515 |
| 516 | 20230719 | 101600 | 16753891400 | 155000 | 155400 | 155400 | 155000 | 2176 |
| 517 | 20230719 | 101500 | 16416017900 | 155500 | 155300 | 155500 | 155300 | 89 |
| 518 | 20230719 | 101400 | 16402186100 | 155400 | 155400 | 155500 | 155300 | 633 |
| 519 | 20230719 | 101300 | 16303821300 | 155400 | 155300 | 155500 | 155300 | 1105 |
| 520 | 20230719 | 101200 | 16132138500 | 155200 | 155500 | 155500 | 155200 | 993 |
| 521 | 20230719 | 101100 | 15977904000 | 155400 | 155600 | 155600 | 155400 | 448 |
| 522 | 20230719 | 101000 | 15908272100 | 155500 | 155400 | 155500 | 155400 | 734 |
| 523 | 20230719 | 100900 | 15794180800 | 155400 | 155400 | 155500 | 155300 | 291 |
| 524 | 20230719 | 100800 | 15748958000 | 155400 | 155200 | 155400 | 155100 | 1517 |
| 525 | 20230719 | 100700 | 15513463000 | 155200 | 155300 | 155300 | 155100 | 272 |
| 526 | 20230719 | 100600 | 15471248400 | 155300 | 155400 | 155400 | 155300 | 106 |
| 527 | 20230719 | 100500 | 15454785600 | 155300 | 155300 | 155600 | 155300 | 424 |
| 528 | 20230719 | 100400 | 15388934400 | 155300 | 155200 | 155600 | 155100 | 2905 |
| 529 | 20230719 | 100300 | 14937945500 | 155200 | 155400 | 155400 | 155200 | 356 |
| 530 | 20230719 | 100200 | 14882671000 | 155400 | 155300 | 155400 | 155300 | 133 |
| 531 | 20230719 | 100100 | 14862005800 | 155300 | 155500 | 155600 | 155300 | 1118 |
| 532 | 20230719 | 100000 | 14688273400 | 155600 | 155600 | 155800 | 155500 | 1212 |
| 533 | 20230719 | 095900 | 14499644600 | 155600 | 155600 | 155600 | 155500 | 321 |
| 534 | 20230719 | 095800 | 14449715900 | 155600 | 155300 | 155600 | 155300 | 1153 |
| 535 | 20230719 | 095700 | 14270467900 | 155300 | 155400 | 155400 | 155300 | 384 |
| 536 | 20230719 | 095600 | 14210821000 | 155400 | 155500 | 155500 | 155200 | 427 |
| 537 | 20230719 | 095500 | 14144484100 | 155500 | 155700 | 155700 | 155400 | 349 |
| 538 | 20230719 | 095400 | 14090189400 | 155700 | 155500 | 155700 | 155400 | 632 |
| 539 | 20230719 | 095300 | 13991906600 | 155500 | 154900 | 155500 | 154900 | 1422 |
| 540 | 20230719 | 095200 | 13771388900 | 155000 | 154800 | 155000 | 154500 | 2183 |
| 541 | 20230719 | 095100 | 13433902100 | 154800 | 154900 | 154900 | 154600 | 2748 |
| 542 | 20230719 | 095000 | 13008853500 | 154900 | 154900 | 155000 | 154800 | 984 |
| 543 | 20230719 | 094900 | 12856442300 | 154900 | 155000 | 155000 | 154800 | 2091 |
| 544 | 20230719 | 094800 | 12532524100 | 155000 | 155100 | 155100 | 155000 | 990 |
| 545 | 20230719 | 094700 | 12379049700 | 155100 | 155100 | 155200 | 155000 | 2910 |
| 546 | 20230719 | 094600 | 11927723300 | 155100 | 155300 | 155300 | 155100 | 1071 |
| 547 | 20230719 | 094500 | 11761498000 | 155200 | 155400 | 155500 | 155200 | 1670 |
| 548 | 20230719 | 094400 | 11502094600 | 155400 | 155400 | 155500 | 155400 | 530 |
| 549 | 20230719 | 094300 | 11419729900 | 155400 | 155500 | 155600 | 155400 | 508 |
| 550 | 20230719 | 094200 | 11340734600 | 155700 | 155700 | 155700 | 155400 | 533 |
| 551 | 20230719 | 094100 | 11257815700 | 155700 | 155500 | 155800 | 155400 | 708 |
| 552 | 20230719 | 094000 | 11147642000 | 155500 | 155500 | 155500 | 155400 | 1279 |
| 553 | 20230719 | 093900 | 10948812100 | 155500 | 155400 | 155500 | 155400 | 621 |
| 554 | 20230719 | 093800 | 10852280500 | 155400 | 155500 | 155700 | 155400 | 1136 |
| 555 | 20230719 | 093700 | 10675646200 | 155600 | 155900 | 155900 | 155400 | 4713 |
| 556 | 20230719 | 093600 | 9942146700 | 155900 | 156300 | 156300 | 155900 | 2731 |
| 557 | 20230719 | 093500 | 9515906600 | 156300 | 156300 | 156400 | 156200 | 464 |
| 558 | 20230719 | 093400 | 9443380500 | 156300 | 156200 | 156300 | 156000 | 1272 |
| 559 | 20230719 | 093300 | 9244762700 | 156200 | 156100 | 156200 | 156000 | 645 |
| 560 | 20230719 | 093200 | 9144073800 | 156100 | 156400 | 156400 | 156000 | 775 |
| 561 | 20230719 | 093100 | 9023082400 | 156200 | 156500 | 156500 | 156200 | 724 |
| 562 | 20230719 | 093000 | 8909839900 | 156500 | 156100 | 156500 | 156100 | 774 |
| 563 | 20230719 | 092900 | 8788897000 | 156100 | 156200 | 156300 | 156100 | 1020 |
| 564 | 20230719 | 092800 | 8629603100 | 156200 | 156400 | 156400 | 156200 | 405 |
| 565 | 20230719 | 092700 | 8566302900 | 156400 | 156400 | 156400 | 156300 | 435 |
| 566 | 20230719 | 092600 | 8498283300 | 156400 | 156300 | 156500 | 156300 | 408 |
| 567 | 20230719 | 092500 | 8434496800 | 156300 | 156700 | 156700 | 156200 | 3148 |
| 568 | 20230719 | 092400 | 7942018800 | 156700 | 156600 | 156700 | 156600 | 540 |
| 569 | 20230719 | 092300 | 7857433500 | 156600 | 156600 | 156700 | 156500 | 441 |
| 570 | 20230719 | 092200 | 7788365200 | 156600 | 156500 | 156700 | 156500 | 573 |
| 571 | 20230719 | 092100 | 7698636600 | 156500 | 156700 | 156800 | 156500 | 1056 |
| 572 | 20230719 | 092000 | 7533243000 | 156700 | 156400 | 156800 | 156400 | 1604 |
| 573 | 20230719 | 091900 | 7282074000 | 156400 | 156500 | 156600 | 156300 | 1687 |
| 574 | 20230719 | 091800 | 7018227500 | 156500 | 156800 | 156800 | 156300 | 2773 |
| 575 | 20230719 | 091700 | 6584310300 | 156700 | 156800 | 157000 | 156700 | 2405 |
| 576 | 20230719 | 091600 | 6207052900 | 156800 | 156500 | 156800 | 156500 | 1093 |
| 577 | 20230719 | 091500 | 6035837300 | 156500 | 156400 | 156700 | 156400 | 1160 |
| 578 | 20230719 | 091400 | 5854311600 | 156400 | 156500 | 156500 | 156000 | 589 |
| 579 | 20230719 | 091300 | 5762187100 | 156500 | 156300 | 156600 | 155900 | 3177 |
| 580 | 20230719 | 091200 | 5265874800 | 156300 | 155800 | 156300 | 155800 | 1951 |
| 581 | 20230719 | 091100 | 4961311000 | 155800 | 155900 | 156000 | 155700 | 1719 |
| 582 | 20230719 | 091000 | 4693303900 | 155900 | 156300 | 156400 | 155900 | 2537 |
| 583 | 20230719 | 090900 | 4297273600 | 156300 | 156600 | 156800 | 156200 | 4168 |
| 584 | 20230719 | 090800 | 3644614200 | 156500 | 156400 | 156600 | 156300 | 1104 |
| 585 | 20230719 | 090700 | 3471802200 | 156300 | 156200 | 156500 | 156000 | 3128 |
| 586 | 20230719 | 090600 | 2983303900 | 156100 | 155800 | 156400 | 155800 | 1720 |
| 587 | 20230719 | 090500 | 2714890800 | 155800 | 155600 | 155800 | 155500 | 2158 |
| 588 | 20230719 | 090400 | 2379019900 | 155600 | 155900 | 156100 | 155500 | 1848 |
| 589 | 20230719 | 090300 | 2091188000 | 155900 | 156300 | 156300 | 155900 | 3385 |
| 590 | 20230719 | 090200 | 1562932500 | 156300 | 156800 | 156800 | 156200 | 3680 |
| 591 | 20230719 | 090100 | 986872200 | 156800 | 157100 | 157100 | 156400 | 1846 |
| 592 | 20230719 | 090000 | 697487600 | 157100 | 156400 | 157200 | 156400 | 4426 |