36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 191400 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 5337 |
| 3 | 20230717 | 191300 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 4 | 20230717 | 191200 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 5 | 20230717 | 191100 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 6 | 20230717 | 191000 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 7 | 20230717 | 190900 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 8 | 20230717 | 190800 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 9 | 20230717 | 190700 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 10 | 20230717 | 190600 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 11 | 20230717 | 190500 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 12 | 20230717 | 190400 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 13 | 20230717 | 190300 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 14 | 20230717 | 190200 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 15 | 20230717 | 190100 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 16 | 20230717 | 190000 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 17 | 20230717 | 185900 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 18 | 20230717 | 185800 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 19 | 20230717 | 185700 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 20 | 20230717 | 185600 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 21 | 20230717 | 185500 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 22 | 20230717 | 185400 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 23 | 20230717 | 185300 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 24 | 20230717 | 185200 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 25 | 20230717 | 185100 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 26 | 20230717 | 185000 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 27 | 20230717 | 184900 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 28 | 20230717 | 184800 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 29 | 20230717 | 184700 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 30 | 20230717 | 184600 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 31 | 20230717 | 184500 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 32 | 20230717 | 184400 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 5337 |
| 33 | 20230717 | 184300 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 34 | 20230717 | 184200 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 35 | 20230717 | 184100 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 36 | 20230717 | 184000 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 37 | 20230717 | 183900 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 38 | 20230717 | 183800 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 39 | 20230717 | 183700 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 40 | 20230717 | 183600 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 41 | 20230717 | 183500 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 42 | 20230717 | 183400 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 43 | 20230717 | 183300 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 44 | 20230717 | 183200 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 45 | 20230717 | 183100 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 46 | 20230717 | 183000 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 47 | 20230717 | 182900 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 48 | 20230717 | 182800 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 49 | 20230717 | 182700 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 50 | 20230717 | 182600 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 51 | 20230717 | 182500 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 52 | 20230717 | 182400 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 53 | 20230717 | 182300 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 54 | 20230717 | 182200 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 55 | 20230717 | 182100 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 56 | 20230717 | 182000 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 57 | 20230717 | 181900 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 58 | 20230717 | 181800 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 59 | 20230717 | 181700 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 60 | 20230717 | 181600 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 61 | 20230717 | 181500 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 62 | 20230717 | 181400 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 5337 |
| 63 | 20230717 | 181300 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 64 | 20230717 | 181200 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 65 | 20230717 | 181100 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 66 | 20230717 | 181000 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 67 | 20230717 | 180900 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 68 | 20230717 | 180800 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 69 | 20230717 | 180700 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 70 | 20230717 | 180600 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 71 | 20230717 | 180500 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 72 | 20230717 | 180400 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 73 | 20230717 | 180300 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 74 | 20230717 | 180200 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 75 | 20230717 | 180100 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 76 | 20230717 | 180000 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 77 | 20230717 | 175900 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 78 | 20230717 | 175800 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 79 | 20230717 | 175700 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 80 | 20230717 | 175600 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 81 | 20230717 | 175500 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 82 | 20230717 | 175400 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 83 | 20230717 | 175300 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 84 | 20230717 | 175200 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 85 | 20230717 | 175100 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 86 | 20230717 | 175000 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 87 | 20230717 | 174900 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 88 | 20230717 | 174800 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 89 | 20230717 | 174700 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 90 | 20230717 | 174600 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 91 | 20230717 | 174500 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 92 | 20230717 | 174400 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 5337 |
| 93 | 20230717 | 174300 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 94 | 20230717 | 174200 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 95 | 20230717 | 174100 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 96 | 20230717 | 174000 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 97 | 20230717 | 173900 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 98 | 20230717 | 173800 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 99 | 20230717 | 173700 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 100 | 20230717 | 173600 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 101 | 20230717 | 173500 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 102 | 20230717 | 173400 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 103 | 20230717 | 173300 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 104 | 20230717 | 173200 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 105 | 20230717 | 173100 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 106 | 20230717 | 173000 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 107 | 20230717 | 172900 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 108 | 20230717 | 172800 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 109 | 20230717 | 172700 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 110 | 20230717 | 172600 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 111 | 20230717 | 172500 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 112 | 20230717 | 172400 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 113 | 20230717 | 172300 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 114 | 20230717 | 172200 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 115 | 20230717 | 172100 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 116 | 20230717 | 172000 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 117 | 20230717 | 171900 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 118 | 20230717 | 171800 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 119 | 20230717 | 171700 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 120 | 20230717 | 171600 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 121 | 20230717 | 171500 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 122 | 20230717 | 171400 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 5337 |
| 123 | 20230717 | 171300 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 124 | 20230717 | 171200 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 125 | 20230717 | 171100 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 126 | 20230717 | 171000 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 127 | 20230717 | 170900 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 128 | 20230717 | 170800 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 129 | 20230717 | 170700 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 130 | 20230717 | 170600 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 131 | 20230717 | 170500 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 132 | 20230717 | 170400 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 133 | 20230717 | 170300 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 134 | 20230717 | 170200 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 135 | 20230717 | 170100 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 136 | 20230717 | 170000 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 137 | 20230717 | 165900 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 138 | 20230717 | 165800 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 139 | 20230717 | 165700 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 140 | 20230717 | 165600 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 141 | 20230717 | 165500 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 142 | 20230717 | 165400 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 143 | 20230717 | 165300 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 144 | 20230717 | 165200 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 145 | 20230717 | 165100 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 146 | 20230717 | 165000 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 147 | 20230717 | 164900 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 148 | 20230717 | 164800 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 149 | 20230717 | 164700 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 150 | 20230717 | 164600 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 151 | 20230717 | 164500 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 152 | 20230717 | 164400 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 5337 |
| 153 | 20230717 | 164300 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 154 | 20230717 | 164200 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 155 | 20230717 | 164100 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 156 | 20230717 | 164000 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 157 | 20230717 | 163900 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 158 | 20230717 | 163800 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 159 | 20230717 | 163700 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 160 | 20230717 | 163600 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 161 | 20230717 | 163500 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 162 | 20230717 | 163400 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 163 | 20230717 | 163300 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 164 | 20230717 | 163200 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 165 | 20230717 | 163100 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 166 | 20230717 | 163000 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 167 | 20230717 | 162900 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 168 | 20230717 | 162800 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 169 | 20230717 | 162700 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 170 | 20230717 | 162600 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 171 | 20230717 | 162500 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 172 | 20230717 | 162400 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 173 | 20230717 | 162300 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 174 | 20230717 | 162200 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 175 | 20230717 | 162100 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 176 | 20230717 | 162000 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 177 | 20230717 | 161900 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 178 | 20230717 | 161800 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 179 | 20230717 | 161700 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 180 | 20230717 | 161600 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 181 | 20230717 | 161500 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 182 | 20230717 | 161400 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 5337 |
| 183 | 20230717 | 161300 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 184 | 20230717 | 161200 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 185 | 20230717 | 161100 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 186 | 20230717 | 161000 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 187 | 20230717 | 160900 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 188 | 20230717 | 160800 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 189 | 20230717 | 160700 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 190 | 20230717 | 160600 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 191 | 20230717 | 160500 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 192 | 20230717 | 160400 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 193 | 20230717 | 160300 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 194 | 20230717 | 160200 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 195 | 20230717 | 160100 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 196 | 20230717 | 160000 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 197 | 20230717 | 155900 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 198 | 20230717 | 155800 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 199 | 20230717 | 155700 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 200 | 20230717 | 155600 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 201 | 20230717 | 155500 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 202 | 20230717 | 155400 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 203 | 20230717 | 155300 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 204 | 20230717 | 155200 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 205 | 20230717 | 155100 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 206 | 20230717 | 155000 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 207 | 20230717 | 154900 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 208 | 20230717 | 154800 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 209 | 20230717 | 154700 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 210 | 20230717 | 154600 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 211 | 20230717 | 154500 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 212 | 20230717 | 154400 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 5337 |
| 213 | 20230717 | 154300 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 214 | 20230717 | 154200 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 215 | 20230717 | 154100 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 216 | 20230717 | 154000 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 217 | 20230717 | 153900 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 218 | 20230717 | 153800 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 219 | 20230717 | 153700 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 220 | 20230717 | 153600 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 221 | 20230717 | 153500 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 222 | 20230717 | 153400 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 223 | 20230717 | 153300 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 224 | 20230717 | 153200 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 225 | 20230717 | 153100 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 0 |
| 226 | 20230717 | 153000 | 35329902100 | 126800 | 126800 | 126800 | 126800 | 5337 |
| 227 | 20230717 | 152900 | 34653170500 | 127100 | 127100 | 127100 | 127100 | 0 |
| 228 | 20230717 | 152800 | 34653170500 | 127100 | 127100 | 127100 | 127100 | 0 |
| 229 | 20230717 | 152700 | 34653170500 | 127100 | 127100 | 127100 | 127100 | 0 |
| 230 | 20230717 | 152600 | 34653170500 | 127100 | 127100 | 127100 | 127100 | 0 |
| 231 | 20230717 | 152500 | 34653170500 | 127100 | 127100 | 127100 | 127100 | 0 |
| 232 | 20230717 | 152400 | 34653170500 | 127100 | 127100 | 127100 | 127100 | 0 |
| 233 | 20230717 | 152300 | 34653170500 | 127100 | 127100 | 127100 | 127100 | 0 |
| 234 | 20230717 | 152200 | 34653170500 | 127100 | 127100 | 127100 | 127100 | 0 |
| 235 | 20230717 | 152100 | 34653170500 | 127100 | 127100 | 127100 | 127100 | 0 |
| 236 | 20230717 | 152000 | 34653170500 | 127100 | 127100 | 127100 | 127100 | 0 |
| 237 | 20230717 | 151900 | 34653170500 | 127100 | 127300 | 127400 | 127000 | 407 |
| 238 | 20230717 | 151800 | 34601428900 | 127100 | 127500 | 127500 | 127000 | 799 |
| 239 | 20230717 | 151700 | 34499713400 | 127500 | 127100 | 127500 | 127000 | 611 |
| 240 | 20230717 | 151600 | 34421997000 | 127200 | 127200 | 127200 | 127100 | 573 |
| 241 | 20230717 | 151500 | 34349140100 | 127200 | 127200 | 127200 | 127100 | 63 |
| 242 | 20230717 | 151400 | 34341128600 | 127200 | 127200 | 127200 | 127100 | 111 |
| 243 | 20230717 | 151300 | 34327012000 | 127100 | 127400 | 127500 | 127100 | 637 |
| 244 | 20230717 | 151200 | 34245871500 | 127300 | 127300 | 127300 | 127200 | 107 |
| 245 | 20230717 | 151100 | 34232251400 | 127200 | 127400 | 127500 | 127200 | 271 |
| 246 | 20230717 | 151000 | 34197744900 | 127400 | 127200 | 127500 | 127100 | 591 |
| 247 | 20230717 | 150900 | 34122517800 | 127200 | 127100 | 127200 | 127100 | 291 |
| 248 | 20230717 | 150800 | 34085505400 | 127100 | 127000 | 127100 | 126900 | 562 |
| 249 | 20230717 | 150700 | 34014124300 | 127000 | 127000 | 127000 | 126800 | 119 |
| 250 | 20230717 | 150600 | 33999014400 | 127000 | 126600 | 127000 | 126600 | 176 |
| 251 | 20230717 | 150500 | 33976696400 | 126700 | 126700 | 126700 | 126500 | 934 |
| 252 | 20230717 | 150400 | 33858411700 | 126600 | 126700 | 127000 | 126600 | 581 |
| 253 | 20230717 | 150300 | 33784751800 | 126700 | 126700 | 126800 | 126600 | 123 |
| 254 | 20230717 | 150200 | 33769174500 | 126700 | 126900 | 127000 | 126600 | 789 |
| 255 | 20230717 | 150100 | 33669175100 | 126900 | 126900 | 126900 | 126800 | 552 |
| 256 | 20230717 | 150000 | 33599138900 | 126900 | 126400 | 126900 | 126300 | 776 |
| 257 | 20230717 | 145900 | 33500774100 | 126400 | 126600 | 126600 | 126200 | 1081 |
| 258 | 20230717 | 145800 | 33364136000 | 126500 | 126800 | 126800 | 126500 | 1658 |
| 259 | 20230717 | 145700 | 33154079000 | 126700 | 126800 | 126800 | 126400 | 1858 |
| 260 | 20230717 | 145600 | 32918807200 | 126700 | 126800 | 126900 | 126700 | 210 |
| 261 | 20230717 | 145500 | 32892176700 | 126900 | 126900 | 127000 | 126700 | 639 |
| 262 | 20230717 | 145400 | 32811149400 | 126800 | 126900 | 127100 | 126800 | 603 |
| 263 | 20230717 | 145300 | 32734619300 | 126900 | 127000 | 127000 | 126700 | 747 |
| 264 | 20230717 | 145200 | 32639885100 | 126900 | 127200 | 127200 | 126800 | 293 |
| 265 | 20230717 | 145100 | 32602702400 | 127200 | 127400 | 127500 | 127200 | 923 |
| 266 | 20230717 | 145000 | 32485256400 | 127300 | 127300 | 127300 | 127200 | 156 |
| 267 | 20230717 | 144900 | 32465403400 | 127300 | 127100 | 127300 | 127000 | 1071 |
| 268 | 20230717 | 144800 | 32329259300 | 127000 | 127000 | 127000 | 126900 | 970 |
| 269 | 20230717 | 144700 | 32206102200 | 127000 | 127000 | 127000 | 126900 | 199 |
| 270 | 20230717 | 144600 | 32180840400 | 127000 | 127000 | 127000 | 126900 | 169 |
| 271 | 20230717 | 144500 | 32159382100 | 127000 | 126800 | 127000 | 126600 | 1025 |
| 272 | 20230717 | 144400 | 32029559400 | 126800 | 126700 | 126900 | 126600 | 164 |
| 273 | 20230717 | 144300 | 32008766400 | 126700 | 126600 | 126800 | 126500 | 192 |
| 274 | 20230717 | 144200 | 31984445300 | 126500 | 126500 | 126700 | 126400 | 310 |
| 275 | 20230717 | 144100 | 31945195500 | 126400 | 126900 | 126900 | 126400 | 248 |
| 276 | 20230717 | 144000 | 31913800500 | 126900 | 126600 | 126900 | 126600 | 106 |
| 277 | 20230717 | 143900 | 31900371900 | 126600 | 126700 | 126700 | 126500 | 148 |
| 278 | 20230717 | 143800 | 31881639600 | 126700 | 126600 | 126700 | 126500 | 147 |
| 279 | 20230717 | 143700 | 31863028300 | 126700 | 126600 | 126700 | 126500 | 310 |
| 280 | 20230717 | 143600 | 31823765500 | 126700 | 126700 | 126700 | 126600 | 230 |
| 281 | 20230717 | 143500 | 31794629000 | 126700 | 126700 | 127100 | 126600 | 586 |
| 282 | 20230717 | 143400 | 31720363100 | 126800 | 126600 | 127200 | 126600 | 2585 |
| 283 | 20230717 | 143300 | 31391928500 | 126600 | 127000 | 127100 | 126600 | 238 |
| 284 | 20230717 | 143200 | 31361709200 | 127000 | 126800 | 127100 | 126700 | 127 |
| 285 | 20230717 | 143100 | 31345592200 | 126900 | 126800 | 127100 | 126800 | 179 |
| 286 | 20230717 | 143000 | 31322854200 | 126600 | 127000 | 127000 | 126500 | 259 |
| 287 | 20230717 | 142900 | 31290012600 | 127000 | 127000 | 127100 | 126900 | 120 |
| 288 | 20230717 | 142800 | 31274771700 | 127100 | 126900 | 127100 | 126500 | 175 |
| 289 | 20230717 | 142700 | 31252571600 | 126900 | 126900 | 126900 | 126700 | 83 |
| 290 | 20230717 | 142600 | 31242046800 | 126900 | 127200 | 127200 | 126700 | 281 |
| 291 | 20230717 | 142500 | 31206387400 | 127000 | 126500 | 127200 | 126400 | 332 |
| 292 | 20230717 | 142400 | 31164333600 | 126600 | 126600 | 126600 | 126400 | 2592 |
| 293 | 20230717 | 142300 | 30836631900 | 126600 | 126300 | 126700 | 126300 | 569 |
| 294 | 20230717 | 142200 | 30764602100 | 126400 | 126600 | 126700 | 126300 | 463 |
| 295 | 20230717 | 142100 | 30706028500 | 126600 | 126500 | 126700 | 126500 | 233 |
| 296 | 20230717 | 142000 | 30676533700 | 126600 | 126500 | 126800 | 126500 | 1675 |
| 297 | 20230717 | 141900 | 30464636200 | 126500 | 126200 | 126500 | 126200 | 202 |
| 298 | 20230717 | 141800 | 30439107000 | 126300 | 126200 | 126400 | 126100 | 405 |
| 299 | 20230717 | 141700 | 30388008200 | 126100 | 126400 | 126500 | 126100 | 825 |
| 300 | 20230717 | 141600 | 30283842200 | 126400 | 126500 | 126700 | 126400 | 652 |
| 301 | 20230717 | 141500 | 30201365900 | 126500 | 126500 | 127000 | 126500 | 841 |
| 302 | 20230717 | 141400 | 30094745600 | 126500 | 126700 | 126800 | 126500 | 578 |
| 303 | 20230717 | 141300 | 30021575600 | 126700 | 126600 | 126900 | 126600 | 353 |
| 304 | 20230717 | 141200 | 29976847400 | 126600 | 126600 | 126900 | 126500 | 336 |
| 305 | 20230717 | 141100 | 29934280200 | 126600 | 126900 | 126900 | 126600 | 908 |
| 306 | 20230717 | 141000 | 29819213300 | 126900 | 127500 | 128000 | 126900 | 493 |
| 307 | 20230717 | 140900 | 29756370500 | 127400 | 127700 | 128000 | 127400 | 317 |
| 308 | 20230717 | 140800 | 29715899100 | 127600 | 127700 | 128000 | 127600 | 171 |
| 309 | 20230717 | 140700 | 29694068300 | 127700 | 128100 | 128100 | 127600 | 485 |
| 310 | 20230717 | 140600 | 29632106800 | 128000 | 128100 | 128100 | 127800 | 141 |
| 311 | 20230717 | 140500 | 29614073200 | 128000 | 127900 | 128200 | 127800 | 125 |
| 312 | 20230717 | 140400 | 29598066500 | 128100 | 128000 | 128100 | 127900 | 290 |
| 313 | 20230717 | 140300 | 29560964400 | 128100 | 128100 | 128200 | 128000 | 187 |
| 314 | 20230717 | 140200 | 29537018900 | 128000 | 128100 | 128200 | 128000 | 188 |
| 315 | 20230717 | 140100 | 29512928500 | 128200 | 128200 | 128200 | 128100 | 181 |
| 316 | 20230717 | 140000 | 29489724700 | 128100 | 128100 | 128400 | 128100 | 119 |
| 317 | 20230717 | 135900 | 29474462500 | 128100 | 128000 | 128300 | 128000 | 127 |
| 318 | 20230717 | 135800 | 29458191500 | 128100 | 128400 | 128400 | 128000 | 216 |
| 319 | 20230717 | 135700 | 29430493700 | 128300 | 128100 | 128400 | 128100 | 112 |
| 320 | 20230717 | 135600 | 29416126300 | 128100 | 128200 | 128200 | 128100 | 82 |
| 321 | 20230717 | 135500 | 29405617600 | 128200 | 128100 | 128200 | 128100 | 252 |
| 322 | 20230717 | 135400 | 29373315000 | 128100 | 128100 | 128300 | 128100 | 413 |
| 323 | 20230717 | 135300 | 29320393200 | 128100 | 128100 | 128300 | 128100 | 264 |
| 324 | 20230717 | 135200 | 29286547100 | 128100 | 128200 | 128300 | 128100 | 159 |
| 325 | 20230717 | 135100 | 29266155100 | 128200 | 128100 | 128300 | 128100 | 317 |
| 326 | 20230717 | 135000 | 29225515500 | 128200 | 128000 | 128200 | 128000 | 185 |
| 327 | 20230717 | 134900 | 29201807400 | 128100 | 128000 | 128100 | 127900 | 164 |
| 328 | 20230717 | 134800 | 29180806000 | 128000 | 128000 | 128100 | 127900 | 1030 |
| 329 | 20230717 | 134700 | 29048965500 | 127900 | 127900 | 128000 | 127800 | 144 |
| 330 | 20230717 | 134600 | 29030544200 | 127900 | 127900 | 128000 | 127700 | 83 |
| 331 | 20230717 | 134500 | 29019934200 | 127900 | 127900 | 127900 | 127800 | 181 |
| 332 | 20230717 | 134400 | 28996793000 | 127900 | 127600 | 127900 | 127600 | 135 |
| 333 | 20230717 | 134300 | 28979543300 | 127600 | 127600 | 127700 | 127500 | 210 |
| 334 | 20230717 | 134200 | 28952736100 | 127600 | 127800 | 127800 | 127600 | 191 |
| 335 | 20230717 | 134100 | 28928337100 | 127700 | 127700 | 127900 | 127600 | 393 |
| 336 | 20230717 | 134000 | 28878098300 | 127700 | 127500 | 127700 | 127500 | 107 |
| 337 | 20230717 | 133900 | 28864444600 | 127500 | 127200 | 127500 | 127000 | 720 |
| 338 | 20230717 | 133800 | 28772816300 | 127200 | 127300 | 127300 | 127200 | 200 |
| 339 | 20230717 | 133700 | 28747358300 | 127300 | 127400 | 127500 | 127300 | 135 |
| 340 | 20230717 | 133600 | 28730149200 | 127300 | 127500 | 127500 | 127200 | 67 |
| 341 | 20230717 | 133500 | 28721621400 | 127500 | 127300 | 127500 | 127100 | 199 |
| 342 | 20230717 | 133400 | 28696287600 | 127200 | 127300 | 127300 | 127200 | 133 |
| 343 | 20230717 | 133300 | 28679362800 | 127300 | 127300 | 127300 | 127100 | 110 |
| 344 | 20230717 | 133200 | 28665365700 | 127400 | 127100 | 127400 | 127100 | 387 |
| 345 | 20230717 | 133100 | 28616106900 | 127200 | 127200 | 127200 | 126900 | 173 |
| 346 | 20230717 | 133000 | 28594110200 | 127200 | 126800 | 127200 | 126800 | 139 |
| 347 | 20230717 | 132900 | 28576465800 | 126900 | 126800 | 127200 | 126800 | 205 |
| 348 | 20230717 | 132800 | 28550441300 | 126800 | 126800 | 127000 | 126800 | 199 |
| 349 | 20230717 | 132700 | 28525185200 | 126800 | 127200 | 127200 | 126800 | 183 |
| 350 | 20230717 | 132600 | 28501947900 | 127200 | 127100 | 127200 | 127100 | 111 |
| 351 | 20230717 | 132500 | 28487836800 | 127000 | 127000 | 127200 | 126900 | 134 |
| 352 | 20230717 | 132400 | 28470807900 | 127000 | 127000 | 127200 | 126700 | 270 |
| 353 | 20230717 | 132300 | 28436538700 | 127000 | 127000 | 127200 | 126800 | 204 |
| 354 | 20230717 | 132200 | 28410644100 | 127000 | 126900 | 127000 | 126800 | 302 |
| 355 | 20230717 | 132100 | 28372305600 | 127000 | 126800 | 127000 | 126700 | 204 |
| 356 | 20230717 | 132000 | 28346435500 | 126800 | 126700 | 127000 | 126700 | 175 |
| 357 | 20230717 | 131900 | 28324234200 | 126800 | 126700 | 127000 | 126700 | 185 |
| 358 | 20230717 | 131800 | 28300763900 | 127000 | 126700 | 127000 | 126500 | 279 |
| 359 | 20230717 | 131700 | 28265396800 | 126700 | 126800 | 127000 | 126500 | 221 |
| 360 | 20230717 | 131600 | 28237384100 | 127000 | 126600 | 127000 | 126500 | 244 |
| 361 | 20230717 | 131500 | 28206454500 | 126500 | 126500 | 127000 | 126400 | 625 |
| 362 | 20230717 | 131400 | 28127342500 | 126800 | 126500 | 126800 | 126500 | 196 |
| 363 | 20230717 | 131300 | 28102516100 | 126600 | 126800 | 127000 | 126400 | 255 |
| 364 | 20230717 | 131200 | 28070231200 | 127000 | 127000 | 127000 | 126500 | 200 |
| 365 | 20230717 | 131100 | 28044876400 | 127000 | 126500 | 127000 | 126400 | 672 |
| 366 | 20230717 | 131000 | 27959873500 | 126500 | 126600 | 127000 | 126500 | 256 |
| 367 | 20230717 | 130900 | 27927436800 | 126800 | 126700 | 127000 | 126500 | 230 |
| 368 | 20230717 | 130800 | 27898273800 | 126700 | 126900 | 127000 | 126700 | 209 |
| 369 | 20230717 | 130700 | 27871750500 | 126800 | 126700 | 127600 | 126600 | 410 |
| 370 | 20230717 | 130600 | 27819785300 | 126700 | 126800 | 127100 | 126700 | 195 |
| 371 | 20230717 | 130500 | 27795040800 | 127100 | 126700 | 127600 | 126600 | 447 |
| 372 | 20230717 | 130400 | 27738264300 | 126800 | 127100 | 127200 | 126800 | 157 |
| 373 | 20230717 | 130300 | 27718312800 | 127000 | 127100 | 127200 | 126900 | 229 |
| 374 | 20230717 | 130200 | 27689216000 | 127000 | 127100 | 127400 | 126800 | 441 |
| 375 | 20230717 | 130100 | 27633223900 | 127000 | 127500 | 127500 | 126900 | 313 |
| 376 | 20230717 | 130000 | 27593442600 | 127500 | 127600 | 127800 | 127400 | 178 |
| 377 | 20230717 | 125900 | 27570744900 | 127600 | 127400 | 127600 | 127300 | 142 |
| 378 | 20230717 | 125800 | 27552649500 | 127500 | 127600 | 127600 | 127300 | 163 |
| 379 | 20230717 | 125700 | 27531881200 | 127700 | 127800 | 127800 | 127300 | 182 |
| 380 | 20230717 | 125600 | 27508674000 | 127500 | 127500 | 127800 | 127300 | 202 |
| 381 | 20230717 | 125500 | 27482915800 | 127200 | 127000 | 127400 | 127000 | 161 |
| 382 | 20230717 | 125400 | 27462440000 | 127300 | 127100 | 127300 | 127100 | 190 |
| 383 | 20230717 | 125300 | 27438270200 | 127100 | 127500 | 127900 | 127100 | 245 |
| 384 | 20230717 | 125200 | 27407011500 | 127500 | 127300 | 127900 | 126800 | 294 |
| 385 | 20230717 | 125100 | 27369622700 | 126800 | 126900 | 127900 | 126800 | 486 |
| 386 | 20230717 | 125000 | 27307740400 | 126800 | 126800 | 127200 | 126800 | 103 |
| 387 | 20230717 | 124900 | 27294662100 | 127100 | 126900 | 127200 | 126700 | 403 |
| 388 | 20230717 | 124800 | 27243545700 | 127200 | 127200 | 127200 | 126700 | 134 |
| 389 | 20230717 | 124700 | 27226539000 | 127200 | 126900 | 127200 | 126800 | 134 |
| 390 | 20230717 | 124600 | 27209520100 | 127100 | 126900 | 127100 | 126900 | 153 |
| 391 | 20230717 | 124500 | 27190080600 | 126900 | 126900 | 127000 | 126900 | 234 |
| 392 | 20230717 | 124400 | 27160375100 | 126700 | 127000 | 127000 | 126700 | 425 |
| 393 | 20230717 | 124300 | 27106461500 | 126900 | 127100 | 127300 | 126900 | 420 |
| 394 | 20230717 | 124200 | 27053105900 | 127000 | 127100 | 127300 | 127000 | 247 |
| 395 | 20230717 | 124100 | 27021674800 | 127300 | 127100 | 127300 | 127100 | 179 |
| 396 | 20230717 | 124000 | 26998910300 | 126900 | 127200 | 127200 | 126900 | 400 |
| 397 | 20230717 | 123900 | 26948063100 | 127200 | 127100 | 127200 | 127100 | 123 |
| 398 | 20230717 | 123800 | 26932421500 | 127100 | 127000 | 127100 | 126900 | 124 |
| 399 | 20230717 | 123700 | 26916668800 | 127200 | 127200 | 127200 | 126900 | 258 |
| 400 | 20230717 | 123600 | 26883862100 | 127200 | 127100 | 127200 | 126900 | 115 |
| 401 | 20230717 | 123500 | 26869251400 | 127200 | 126800 | 127300 | 126800 | 176 |
| 402 | 20230717 | 123400 | 26846874400 | 126800 | 126900 | 127300 | 126800 | 635 |
| 403 | 20230717 | 123300 | 26766174900 | 127000 | 127200 | 127200 | 127000 | 437 |
| 404 | 20230717 | 123200 | 26710654700 | 127100 | 127100 | 127200 | 127100 | 130 |
| 405 | 20230717 | 123100 | 26694123800 | 127100 | 127000 | 127200 | 127000 | 155 |
| 406 | 20230717 | 123000 | 26674422800 | 127100 | 127400 | 127600 | 126800 | 972 |
| 407 | 20230717 | 122900 | 26550873600 | 127400 | 128000 | 128200 | 127300 | 2140 |
| 408 | 20230717 | 122800 | 26278165600 | 128000 | 127800 | 128100 | 127700 | 223 |
| 409 | 20230717 | 122700 | 26249663600 | 127800 | 127700 | 127800 | 127700 | 73 |
| 410 | 20230717 | 122600 | 26240336200 | 127800 | 127700 | 127800 | 127500 | 372 |
| 411 | 20230717 | 122500 | 26192825800 | 127700 | 127500 | 127700 | 127500 | 139 |
| 412 | 20230717 | 122400 | 26175093400 | 127600 | 127900 | 127900 | 127500 | 171 |
| 413 | 20230717 | 122300 | 26153270600 | 127900 | 127400 | 128100 | 127400 | 215 |
| 414 | 20230717 | 122200 | 26125799000 | 127400 | 127800 | 127900 | 127300 | 717 |
| 415 | 20230717 | 122100 | 26034367400 | 127800 | 127900 | 128000 | 127800 | 116 |
| 416 | 20230717 | 122000 | 26019532400 | 127900 | 127900 | 128100 | 127900 | 255 |
| 417 | 20230717 | 121900 | 25986906800 | 127900 | 127700 | 128000 | 127700 | 276 |
| 418 | 20230717 | 121800 | 25951597900 | 127700 | 127900 | 128000 | 127600 | 152 |
| 419 | 20230717 | 121700 | 25932163200 | 127900 | 127800 | 128000 | 127700 | 160 |
| 420 | 20230717 | 121600 | 25911703000 | 127700 | 127800 | 127900 | 127700 | 67 |
| 421 | 20230717 | 121500 | 25903143800 | 127700 | 127900 | 127900 | 127700 | 161 |
| 422 | 20230717 | 121400 | 25882571500 | 127900 | 127600 | 128000 | 127600 | 208 |
| 423 | 20230717 | 121300 | 25855988200 | 127600 | 127700 | 128000 | 127600 | 348 |
| 424 | 20230717 | 121200 | 25811522600 | 128000 | 127500 | 128000 | 127500 | 213 |
| 425 | 20230717 | 121100 | 25784312300 | 127800 | 127600 | 127800 | 127400 | 163 |
| 426 | 20230717 | 121000 | 25763522700 | 127600 | 127500 | 127800 | 127300 | 1413 |
| 427 | 20230717 | 120900 | 25583502500 | 127600 | 127600 | 127700 | 127600 | 127 |
| 428 | 20230717 | 120800 | 25567295600 | 127600 | 127500 | 127700 | 127500 | 198 |
| 429 | 20230717 | 120700 | 25542036900 | 127500 | 127800 | 127800 | 127500 | 194 |
| 430 | 20230717 | 120600 | 25517267800 | 127700 | 128000 | 128000 | 127700 | 157 |
| 431 | 20230717 | 120500 | 25497205900 | 128000 | 128000 | 128000 | 127700 | 136 |
| 432 | 20230717 | 120400 | 25479820200 | 127900 | 127800 | 127900 | 127800 | 117 |
| 433 | 20230717 | 120300 | 25464857600 | 127800 | 127700 | 127900 | 127700 | 210 |
| 434 | 20230717 | 120200 | 25438007900 | 127800 | 127800 | 128100 | 127700 | 346 |
| 435 | 20230717 | 120100 | 25393810700 | 127900 | 128100 | 128100 | 127900 | 128 |
| 436 | 20230717 | 120000 | 25377427200 | 127900 | 127800 | 128100 | 127700 | 171 |
| 437 | 20230717 | 115900 | 25355547300 | 127800 | 127600 | 128000 | 127600 | 130 |
| 438 | 20230717 | 115800 | 25338937400 | 127600 | 128100 | 128100 | 127600 | 210 |
| 439 | 20230717 | 115700 | 25312105500 | 127900 | 128100 | 128100 | 127800 | 322 |
| 440 | 20230717 | 115600 | 25270881500 | 128100 | 127900 | 128100 | 127900 | 77 |
| 441 | 20230717 | 115500 | 25261025600 | 127900 | 128000 | 128200 | 127800 | 156 |
| 442 | 20230717 | 115400 | 25241055600 | 128100 | 128000 | 128200 | 127900 | 179 |
| 443 | 20230717 | 115300 | 25218147200 | 128100 | 128000 | 128100 | 128000 | 215 |
| 444 | 20230717 | 115200 | 25190617700 | 128000 | 128200 | 128200 | 128000 | 266 |
| 445 | 20230717 | 115100 | 25156544300 | 128500 | 128500 | 128500 | 128100 | 257 |
| 446 | 20230717 | 115000 | 25123573700 | 128400 | 128500 | 128700 | 128400 | 156 |
| 447 | 20230717 | 114900 | 25103515900 | 128700 | 128600 | 128700 | 128400 | 210 |
| 448 | 20230717 | 114800 | 25076520100 | 128600 | 128500 | 128700 | 128400 | 386 |
| 449 | 20230717 | 114700 | 25026907000 | 128400 | 128200 | 128600 | 128200 | 491 |
| 450 | 20230717 | 114600 | 24963870400 | 128300 | 127900 | 128300 | 127900 | 1019 |
| 451 | 20230717 | 114500 | 24833427700 | 127800 | 128000 | 128000 | 127800 | 142 |
| 452 | 20230717 | 114400 | 24815260600 | 128000 | 127900 | 128000 | 127800 | 152 |
| 453 | 20230717 | 114300 | 24795816000 | 127900 | 127900 | 127900 | 127700 | 224 |
| 454 | 20230717 | 114200 | 24767192900 | 127900 | 127800 | 127900 | 127600 | 277 |
| 455 | 20230717 | 114100 | 24731803500 | 127600 | 127700 | 127700 | 127500 | 147 |
| 456 | 20230717 | 114000 | 24713041300 | 127700 | 127500 | 127800 | 127500 | 114 |
| 457 | 20230717 | 113900 | 24698481100 | 127500 | 127500 | 127700 | 127300 | 195 |
| 458 | 20230717 | 113800 | 24673614500 | 127700 | 127300 | 127700 | 127300 | 154 |
| 459 | 20230717 | 113700 | 24653991200 | 127400 | 127300 | 127400 | 127300 | 265 |
| 460 | 20230717 | 113600 | 24620234300 | 127400 | 127400 | 127400 | 127300 | 138 |
| 461 | 20230717 | 113500 | 24602653700 | 127500 | 127300 | 127500 | 127300 | 170 |
| 462 | 20230717 | 113400 | 24580993900 | 127400 | 127400 | 127700 | 127300 | 333 |
| 463 | 20230717 | 113300 | 24538553600 | 127400 | 127300 | 127400 | 127100 | 945 |
| 464 | 20230717 | 113200 | 24418260200 | 127200 | 127300 | 127300 | 127200 | 89 |
| 465 | 20230717 | 113100 | 24406935000 | 127300 | 127400 | 127400 | 127200 | 186 |
| 466 | 20230717 | 113000 | 24383257400 | 127400 | 127300 | 127500 | 127200 | 278 |
| 467 | 20230717 | 112900 | 24347843800 | 127400 | 127300 | 127500 | 127200 | 297 |
| 468 | 20230717 | 112800 | 24310006800 | 127300 | 127200 | 127500 | 127200 | 252 |
| 469 | 20230717 | 112700 | 24277932600 | 127300 | 127200 | 127400 | 127000 | 193 |
| 470 | 20230717 | 112600 | 24253379600 | 127200 | 126900 | 127300 | 126800 | 353 |
| 471 | 20230717 | 112500 | 24208528600 | 126800 | 126800 | 127000 | 126800 | 593 |
| 472 | 20230717 | 112400 | 24133253000 | 126800 | 126800 | 126900 | 126600 | 774 |
| 473 | 20230717 | 112300 | 24035162500 | 126700 | 126800 | 127100 | 126700 | 1281 |
| 474 | 20230717 | 112200 | 23872538500 | 126800 | 127000 | 127000 | 126800 | 173 |
| 475 | 20230717 | 112100 | 23850584400 | 127000 | 127100 | 127200 | 126900 | 216 |
| 476 | 20230717 | 112000 | 23823147300 | 127100 | 127100 | 127200 | 127100 | 116 |
| 477 | 20230717 | 111900 | 23808395900 | 127100 | 127700 | 127700 | 127100 | 459 |
| 478 | 20230717 | 111800 | 23749868300 | 127700 | 127600 | 127700 | 127500 | 328 |
| 479 | 20230717 | 111700 | 23708030800 | 127500 | 126900 | 127500 | 126900 | 539 |
| 480 | 20230717 | 111600 | 23639386400 | 127000 | 126700 | 127100 | 126700 | 275 |
| 481 | 20230717 | 111500 | 23604494700 | 126700 | 126800 | 127100 | 126700 | 425 |
| 482 | 20230717 | 111400 | 23550579900 | 126800 | 127000 | 127100 | 126700 | 870 |
| 483 | 20230717 | 111300 | 23440127700 | 126900 | 126900 | 127000 | 126800 | 489 |
| 484 | 20230717 | 111200 | 23378064600 | 126900 | 127800 | 127900 | 126900 | 945 |
| 485 | 20230717 | 111100 | 23257649600 | 127800 | 128300 | 128400 | 127800 | 679 |
| 486 | 20230717 | 111000 | 23170738000 | 128100 | 128600 | 128600 | 128000 | 393 |
| 487 | 20230717 | 110900 | 23120354400 | 128400 | 128700 | 128900 | 128400 | 234 |
| 488 | 20230717 | 110800 | 23090261500 | 128600 | 128600 | 128700 | 128500 | 190 |
| 489 | 20230717 | 110700 | 23065834700 | 128500 | 128500 | 128600 | 128500 | 172 |
| 490 | 20230717 | 110600 | 23043721800 | 128500 | 128700 | 128800 | 128500 | 332 |
| 491 | 20230717 | 110500 | 23001037300 | 128800 | 128600 | 128800 | 128600 | 214 |
| 492 | 20230717 | 110400 | 22973494200 | 128600 | 128600 | 128800 | 128600 | 377 |
| 493 | 20230717 | 110300 | 22924979600 | 128500 | 128500 | 128700 | 128500 | 358 |
| 494 | 20230717 | 110200 | 22878954200 | 128400 | 128500 | 128700 | 128300 | 777 |
| 495 | 20230717 | 110100 | 22779185200 | 128700 | 128600 | 128700 | 128300 | 536 |
| 496 | 20230717 | 110000 | 22710271100 | 128500 | 128300 | 128700 | 128300 | 226 |
| 497 | 20230717 | 105900 | 22681234100 | 128300 | 128600 | 128700 | 128200 | 910 |
| 498 | 20230717 | 105800 | 22564402000 | 128600 | 128600 | 128700 | 128500 | 305 |
| 499 | 20230717 | 105700 | 22525174100 | 128600 | 128800 | 128800 | 128400 | 437 |
| 500 | 20230717 | 105600 | 22468987600 | 128700 | 129400 | 129400 | 128700 | 466 |
| 501 | 20230717 | 105500 | 22408846800 | 129300 | 129300 | 129400 | 129300 | 587 |
| 502 | 20230717 | 105400 | 22332904200 | 129300 | 129400 | 129500 | 129300 | 323 |
| 503 | 20230717 | 105300 | 22291107400 | 129400 | 129300 | 129500 | 129300 | 406 |
| 504 | 20230717 | 105200 | 22238569200 | 129400 | 129400 | 129600 | 129300 | 467 |
| 505 | 20230717 | 105100 | 22178113600 | 129500 | 129200 | 129500 | 129100 | 486 |
| 506 | 20230717 | 105000 | 22115258800 | 129200 | 128900 | 129500 | 128800 | 294 |
| 507 | 20230717 | 104900 | 22077282300 | 129000 | 129000 | 129000 | 128800 | 218 |
| 508 | 20230717 | 104800 | 22049175100 | 129000 | 128700 | 129000 | 128700 | 349 |
| 509 | 20230717 | 104700 | 22004184900 | 128700 | 128500 | 128700 | 128500 | 247 |
| 510 | 20230717 | 104600 | 21972424500 | 128500 | 128500 | 128600 | 128500 | 241 |
| 511 | 20230717 | 104500 | 21941443000 | 128500 | 128500 | 128600 | 128500 | 169 |
| 512 | 20230717 | 104400 | 21919716900 | 128700 | 128900 | 129000 | 128600 | 1577 |
| 513 | 20230717 | 104300 | 21716783000 | 128900 | 128800 | 129100 | 128700 | 318 |
| 514 | 20230717 | 104200 | 21675803800 | 128900 | 128500 | 129000 | 128500 | 1632 |
| 515 | 20230717 | 104100 | 21465704500 | 128500 | 128800 | 128800 | 128500 | 362 |
| 516 | 20230717 | 104000 | 21419134000 | 128800 | 128600 | 129200 | 128500 | 640 |
| 517 | 20230717 | 103900 | 21336699900 | 128600 | 129300 | 129300 | 128600 | 294 |
| 518 | 20230717 | 103800 | 21298825100 | 129300 | 128700 | 129400 | 128500 | 1845 |
| 519 | 20230717 | 103700 | 21060470300 | 128900 | 129000 | 129100 | 128700 | 271 |
| 520 | 20230717 | 103600 | 21025537000 | 129000 | 129100 | 129100 | 128900 | 732 |
| 521 | 20230717 | 103500 | 20931110400 | 129100 | 129200 | 129300 | 129100 | 210 |
| 522 | 20230717 | 103400 | 20903981800 | 129200 | 129000 | 129300 | 129000 | 377 |
| 523 | 20230717 | 103300 | 20855299700 | 129100 | 129200 | 129300 | 129100 | 327 |
| 524 | 20230717 | 103200 | 20813054600 | 129200 | 129200 | 129300 | 129100 | 878 |
| 525 | 20230717 | 103100 | 20699595600 | 129200 | 128900 | 129400 | 128800 | 754 |
| 526 | 20230717 | 103000 | 20602272900 | 128700 | 128900 | 129000 | 128700 | 581 |
| 527 | 20230717 | 102900 | 20527395100 | 128800 | 128900 | 129000 | 128700 | 878 |
| 528 | 20230717 | 102800 | 20414248400 | 129000 | 128800 | 129000 | 128700 | 1656 |
| 529 | 20230717 | 102700 | 20200937800 | 128800 | 129500 | 129500 | 128800 | 1835 |
| 530 | 20230717 | 102600 | 19964021500 | 129400 | 129600 | 130100 | 129400 | 2232 |
| 531 | 20230717 | 102500 | 19674114300 | 129600 | 130300 | 130400 | 129400 | 3723 |
| 532 | 20230717 | 102400 | 19191379500 | 130300 | 129700 | 130300 | 129700 | 880 |
| 533 | 20230717 | 102300 | 19076937300 | 129900 | 129800 | 129900 | 129600 | 1454 |
| 534 | 20230717 | 102200 | 18888406500 | 129800 | 129900 | 130100 | 129700 | 844 |
| 535 | 20230717 | 102100 | 18778695100 | 129900 | 130400 | 130500 | 129900 | 3715 |
| 536 | 20230717 | 102000 | 18294685200 | 130400 | 129700 | 130500 | 129700 | 5809 |
| 537 | 20230717 | 101900 | 17539074900 | 129700 | 128800 | 129800 | 128800 | 5495 |
| 538 | 20230717 | 101800 | 16828483900 | 128800 | 128500 | 128900 | 128500 | 2827 |
| 539 | 20230717 | 101700 | 16464548700 | 128500 | 127600 | 128500 | 127400 | 6311 |
| 540 | 20230717 | 101600 | 15656749200 | 127500 | 127400 | 127600 | 127400 | 1113 |
| 541 | 20230717 | 101500 | 15514839600 | 127500 | 127600 | 127800 | 127500 | 2495 |
| 542 | 20230717 | 101400 | 15196446300 | 127500 | 127100 | 127500 | 127100 | 827 |
| 543 | 20230717 | 101300 | 15091135500 | 127100 | 127000 | 127100 | 126900 | 688 |
| 544 | 20230717 | 101200 | 15003742500 | 127000 | 126900 | 127000 | 126800 | 658 |
| 545 | 20230717 | 101100 | 14920186100 | 126900 | 126600 | 126900 | 126600 | 367 |
| 546 | 20230717 | 101000 | 14873673900 | 126700 | 126900 | 126900 | 126600 | 1386 |
| 547 | 20230717 | 100900 | 14697907900 | 127000 | 126900 | 127000 | 126500 | 2176 |
| 548 | 20230717 | 100800 | 14421933500 | 126900 | 126200 | 126900 | 126200 | 527 |
| 549 | 20230717 | 100700 | 14355388300 | 126100 | 126400 | 126400 | 126000 | 593 |
| 550 | 20230717 | 100600 | 14280592500 | 126300 | 126100 | 126600 | 126100 | 1763 |
| 551 | 20230717 | 100500 | 14057621900 | 126300 | 127100 | 127100 | 126200 | 2297 |
| 552 | 20230717 | 100400 | 13766386700 | 127000 | 126000 | 127700 | 126000 | 1466 |
| 553 | 20230717 | 100300 | 13580302600 | 126000 | 126100 | 127400 | 125600 | 4864 |
| 554 | 20230717 | 100200 | 12963819500 | 126100 | 125600 | 126100 | 125600 | 2104 |
| 555 | 20230717 | 100100 | 12699236700 | 125700 | 125500 | 125800 | 125500 | 1283 |
| 556 | 20230717 | 100000 | 12537978100 | 125800 | 125700 | 125800 | 125400 | 2161 |
| 557 | 20230717 | 095900 | 12266416900 | 125800 | 125900 | 126000 | 125700 | 3052 |
| 558 | 20230717 | 095800 | 11882395300 | 126000 | 126000 | 126100 | 125900 | 600 |
| 559 | 20230717 | 095700 | 11806788100 | 126100 | 126100 | 126200 | 126000 | 676 |
| 560 | 20230717 | 095600 | 11721564100 | 126100 | 126300 | 126400 | 126100 | 2448 |
| 561 | 20230717 | 095500 | 11412555900 | 126400 | 126200 | 126500 | 126200 | 610 |
| 562 | 20230717 | 095400 | 11335482200 | 126200 | 125700 | 126400 | 125600 | 2220 |
| 563 | 20230717 | 095300 | 11055516200 | 125800 | 125800 | 126000 | 125700 | 979 |
| 564 | 20230717 | 095200 | 10932286300 | 125900 | 125400 | 125900 | 125400 | 612 |
| 565 | 20230717 | 095100 | 10855434900 | 125400 | 125500 | 125600 | 125400 | 411 |
| 566 | 20230717 | 095000 | 10803853300 | 125600 | 125200 | 125600 | 125200 | 1396 |
| 567 | 20230717 | 094900 | 10628890800 | 125300 | 125000 | 125400 | 125000 | 654 |
| 568 | 20230717 | 094800 | 10546997000 | 125000 | 125100 | 125300 | 124800 | 642 |
| 569 | 20230717 | 094700 | 10466701100 | 125200 | 124600 | 125200 | 124300 | 1747 |
| 570 | 20230717 | 094600 | 10248257700 | 124700 | 124100 | 124700 | 124000 | 562 |
| 571 | 20230717 | 094500 | 10178393300 | 124200 | 124000 | 124200 | 124000 | 314 |
| 572 | 20230717 | 094400 | 10139432300 | 123900 | 124000 | 124100 | 123800 | 1090 |
| 573 | 20230717 | 094300 | 10004444900 | 123900 | 124000 | 124500 | 123800 | 429 |
| 574 | 20230717 | 094200 | 9951263600 | 124200 | 124600 | 124600 | 124000 | 307 |
| 575 | 20230717 | 094100 | 9913185900 | 124200 | 124400 | 124400 | 123800 | 1131 |
| 576 | 20230717 | 094000 | 9772859000 | 124600 | 123900 | 124800 | 123700 | 517 |
| 577 | 20230717 | 093900 | 9708643700 | 123700 | 124100 | 124200 | 123700 | 1910 |
| 578 | 20230717 | 093800 | 9471967700 | 124100 | 124500 | 124700 | 124100 | 1689 |
| 579 | 20230717 | 093700 | 9262074400 | 124500 | 124800 | 125000 | 124500 | 1440 |
| 580 | 20230717 | 093600 | 9082394600 | 124800 | 124700 | 124900 | 124700 | 247 |
| 581 | 20230717 | 093500 | 9051569300 | 124700 | 124800 | 124800 | 124700 | 103 |
| 582 | 20230717 | 093400 | 9038722800 | 124800 | 124800 | 124900 | 124200 | 937 |
| 583 | 20230717 | 093300 | 8921983700 | 125000 | 125400 | 125500 | 124200 | 1642 |
| 584 | 20230717 | 093200 | 8716559000 | 125300 | 125000 | 125400 | 124600 | 1334 |
| 585 | 20230717 | 093100 | 8549854800 | 125000 | 124800 | 125000 | 124700 | 269 |
| 586 | 20230717 | 093000 | 8516265900 | 124700 | 124900 | 125000 | 124600 | 347 |
| 587 | 20230717 | 092900 | 8472972900 | 124900 | 124900 | 124900 | 124600 | 1025 |
| 588 | 20230717 | 092800 | 8345076900 | 124800 | 124800 | 124900 | 124700 | 352 |
| 589 | 20230717 | 092700 | 8301147700 | 124900 | 125300 | 125500 | 124700 | 1778 |
| 590 | 20230717 | 092600 | 8078579300 | 125200 | 124600 | 125500 | 124600 | 564 |
| 591 | 20230717 | 092500 | 8007999600 | 124600 | 124000 | 124900 | 124000 | 1655 |
| 592 | 20230717 | 092400 | 7802201600 | 124000 | 124200 | 124200 | 123900 | 1484 |
| 593 | 20230717 | 092300 | 7618173700 | 124300 | 124400 | 124500 | 124200 | 519 |
| 594 | 20230717 | 092200 | 7553599100 | 124500 | 125500 | 125500 | 124500 | 2305 |
| 595 | 20230717 | 092100 | 7265505100 | 125500 | 126300 | 126400 | 125500 | 3451 |
| 596 | 20230717 | 092000 | 6830264700 | 126400 | 126200 | 126400 | 126100 | 894 |
| 597 | 20230717 | 091900 | 6717418800 | 126200 | 126500 | 126800 | 126100 | 3580 |
| 598 | 20230717 | 091800 | 6265376000 | 126500 | 126500 | 126900 | 126300 | 2801 |
| 599 | 20230717 | 091700 | 5910818000 | 126500 | 126400 | 126500 | 126400 | 1335 |
| 600 | 20230717 | 091600 | 5741956500 | 126600 | 126300 | 126600 | 126100 | 1838 |
| 601 | 20230717 | 091500 | 5509789300 | 126200 | 125700 | 126500 | 125700 | 1947 |
| 602 | 20230717 | 091400 | 5264047300 | 125600 | 124700 | 125600 | 124500 | 1851 |
| 603 | 20230717 | 091300 | 5032293600 | 124700 | 125100 | 125400 | 124600 | 3045 |
| 604 | 20230717 | 091200 | 4651750400 | 125100 | 124500 | 125100 | 124100 | 3350 |
| 605 | 20230717 | 091100 | 4233448000 | 124400 | 123500 | 124400 | 123500 | 730 |
| 606 | 20230717 | 091000 | 4143051400 | 123500 | 123400 | 123500 | 123100 | 1324 |
| 607 | 20230717 | 090900 | 3979845700 | 123500 | 124600 | 124700 | 123400 | 4323 |
| 608 | 20230717 | 090800 | 3443670500 | 124600 | 123700 | 124600 | 123600 | 1719 |
| 609 | 20230717 | 090700 | 3230138200 | 123700 | 123600 | 124000 | 123300 | 3839 |
| 610 | 20230717 | 090600 | 2755665500 | 123500 | 123800 | 123900 | 123300 | 3294 |
| 611 | 20230717 | 090500 | 2348649900 | 123800 | 124100 | 124200 | 123800 | 2309 |
| 612 | 20230717 | 090400 | 2062394000 | 124200 | 124700 | 124700 | 123700 | 1939 |
| 613 | 20230717 | 090300 | 1821811000 | 124700 | 122900 | 124700 | 122900 | 1217 |
| 614 | 20230717 | 090200 | 1671241200 | 122900 | 122800 | 123500 | 122600 | 1732 |
| 615 | 20230717 | 090100 | 1458164600 | 122800 | 122600 | 123200 | 122300 | 3739 |
| 616 | 20230717 | 090000 | 999702400 | 122700 | 123200 | 123300 | 122000 | 8046 |