34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 192600 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 4639 |
| 3 | 20230718 | 192500 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 4 | 20230718 | 192400 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 5 | 20230718 | 192300 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 6 | 20230718 | 192200 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 7 | 20230718 | 192100 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 8 | 20230718 | 192000 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 9 | 20230718 | 191900 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 10 | 20230718 | 191800 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 11 | 20230718 | 191700 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 12 | 20230718 | 191600 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 13 | 20230718 | 191500 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 14 | 20230718 | 191400 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 15 | 20230718 | 191300 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 16 | 20230718 | 191200 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 17 | 20230718 | 191100 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 18 | 20230718 | 191000 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 19 | 20230718 | 190900 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 20 | 20230718 | 190800 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 21 | 20230718 | 190700 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 22 | 20230718 | 190600 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 23 | 20230718 | 190500 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 24 | 20230718 | 190400 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 25 | 20230718 | 190300 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 26 | 20230718 | 190200 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 27 | 20230718 | 190100 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 28 | 20230718 | 190000 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 29 | 20230718 | 185900 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 30 | 20230718 | 185800 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 31 | 20230718 | 185700 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 32 | 20230718 | 185600 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 4639 |
| 33 | 20230718 | 185500 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 34 | 20230718 | 185400 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 35 | 20230718 | 185300 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 36 | 20230718 | 185200 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 37 | 20230718 | 185100 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 38 | 20230718 | 185000 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 39 | 20230718 | 184900 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 40 | 20230718 | 184800 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 41 | 20230718 | 184700 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 42 | 20230718 | 184600 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 43 | 20230718 | 184500 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 44 | 20230718 | 184400 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 45 | 20230718 | 184300 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 46 | 20230718 | 184200 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 47 | 20230718 | 184100 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 48 | 20230718 | 184000 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 49 | 20230718 | 183900 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 50 | 20230718 | 183800 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 51 | 20230718 | 183700 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 52 | 20230718 | 183600 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 53 | 20230718 | 183500 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 54 | 20230718 | 183400 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 55 | 20230718 | 183300 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 56 | 20230718 | 183200 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 57 | 20230718 | 183100 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 58 | 20230718 | 183000 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 59 | 20230718 | 182900 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 60 | 20230718 | 182800 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 61 | 20230718 | 182700 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 62 | 20230718 | 182600 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 4639 |
| 63 | 20230718 | 182500 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 64 | 20230718 | 182400 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 65 | 20230718 | 182300 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 66 | 20230718 | 182200 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 67 | 20230718 | 182100 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 68 | 20230718 | 182000 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 69 | 20230718 | 181900 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 70 | 20230718 | 181800 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 71 | 20230718 | 181700 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 72 | 20230718 | 181600 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 73 | 20230718 | 181500 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 74 | 20230718 | 181400 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 75 | 20230718 | 181300 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 76 | 20230718 | 181200 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 77 | 20230718 | 181100 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 78 | 20230718 | 181000 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 79 | 20230718 | 180900 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 80 | 20230718 | 180800 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 81 | 20230718 | 180700 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 82 | 20230718 | 180600 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 83 | 20230718 | 180500 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 84 | 20230718 | 180400 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 85 | 20230718 | 180300 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 86 | 20230718 | 180200 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 87 | 20230718 | 180100 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 88 | 20230718 | 180000 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 89 | 20230718 | 175900 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 90 | 20230718 | 175800 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 91 | 20230718 | 175700 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 92 | 20230718 | 175600 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 4639 |
| 93 | 20230718 | 175500 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 94 | 20230718 | 175400 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 95 | 20230718 | 175300 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 96 | 20230718 | 175200 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 97 | 20230718 | 175100 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 98 | 20230718 | 175000 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 99 | 20230718 | 174900 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 100 | 20230718 | 174800 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 101 | 20230718 | 174700 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 102 | 20230718 | 174600 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 103 | 20230718 | 174500 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 104 | 20230718 | 174400 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 105 | 20230718 | 174300 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 106 | 20230718 | 174200 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 107 | 20230718 | 174100 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 108 | 20230718 | 174000 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 109 | 20230718 | 173900 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 110 | 20230718 | 173800 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 111 | 20230718 | 173700 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 112 | 20230718 | 173600 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 113 | 20230718 | 173500 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 114 | 20230718 | 173400 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 115 | 20230718 | 173300 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 116 | 20230718 | 173200 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 117 | 20230718 | 173100 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 118 | 20230718 | 173000 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 119 | 20230718 | 172900 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 120 | 20230718 | 172800 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 121 | 20230718 | 172700 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 122 | 20230718 | 172600 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 4639 |
| 123 | 20230718 | 172500 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 124 | 20230718 | 172400 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 125 | 20230718 | 172300 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 126 | 20230718 | 172200 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 127 | 20230718 | 172100 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 128 | 20230718 | 172000 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 129 | 20230718 | 171900 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 130 | 20230718 | 171800 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 131 | 20230718 | 171700 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 132 | 20230718 | 171600 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 133 | 20230718 | 171500 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 134 | 20230718 | 171400 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 135 | 20230718 | 171300 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 136 | 20230718 | 171200 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 137 | 20230718 | 171100 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 138 | 20230718 | 171000 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 139 | 20230718 | 170900 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 140 | 20230718 | 170800 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 141 | 20230718 | 170700 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 142 | 20230718 | 170600 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 143 | 20230718 | 170500 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 144 | 20230718 | 170400 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 145 | 20230718 | 170300 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 146 | 20230718 | 170200 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 147 | 20230718 | 170100 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 148 | 20230718 | 170000 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 149 | 20230718 | 165900 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 150 | 20230718 | 165800 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 151 | 20230718 | 165700 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 152 | 20230718 | 165600 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 4639 |
| 153 | 20230718 | 165500 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 154 | 20230718 | 165400 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 155 | 20230718 | 165300 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 156 | 20230718 | 165200 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 157 | 20230718 | 165100 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 158 | 20230718 | 165000 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 159 | 20230718 | 164900 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 160 | 20230718 | 164800 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 161 | 20230718 | 164700 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 162 | 20230718 | 164600 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 163 | 20230718 | 164500 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 164 | 20230718 | 164400 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 165 | 20230718 | 164300 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 166 | 20230718 | 164200 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 167 | 20230718 | 164100 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 168 | 20230718 | 164000 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 169 | 20230718 | 163900 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 170 | 20230718 | 163800 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 171 | 20230718 | 163700 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 172 | 20230718 | 163600 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 173 | 20230718 | 163500 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 174 | 20230718 | 163400 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 175 | 20230718 | 163300 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 176 | 20230718 | 163200 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 177 | 20230718 | 163100 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 178 | 20230718 | 163000 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 179 | 20230718 | 162900 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 180 | 20230718 | 162800 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 181 | 20230718 | 162700 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 182 | 20230718 | 162600 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 4639 |
| 183 | 20230718 | 162500 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 184 | 20230718 | 162400 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 185 | 20230718 | 162300 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 186 | 20230718 | 162200 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 187 | 20230718 | 162100 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 188 | 20230718 | 162000 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 189 | 20230718 | 161900 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 190 | 20230718 | 161800 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 191 | 20230718 | 161700 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 192 | 20230718 | 161600 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 193 | 20230718 | 161500 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 194 | 20230718 | 161400 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 195 | 20230718 | 161300 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 196 | 20230718 | 161200 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 197 | 20230718 | 161100 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 198 | 20230718 | 161000 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 199 | 20230718 | 160900 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 200 | 20230718 | 160800 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 201 | 20230718 | 160700 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 202 | 20230718 | 160600 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 203 | 20230718 | 160500 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 204 | 20230718 | 160400 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 205 | 20230718 | 160300 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 206 | 20230718 | 160200 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 207 | 20230718 | 160100 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 208 | 20230718 | 160000 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 209 | 20230718 | 155900 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 210 | 20230718 | 155800 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 211 | 20230718 | 155700 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 212 | 20230718 | 155600 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 4639 |
| 213 | 20230718 | 155500 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 214 | 20230718 | 155400 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 215 | 20230718 | 155300 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 216 | 20230718 | 155200 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 217 | 20230718 | 155100 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 218 | 20230718 | 155000 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 219 | 20230718 | 154900 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 220 | 20230718 | 154800 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 221 | 20230718 | 154700 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 222 | 20230718 | 154600 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 223 | 20230718 | 154500 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 224 | 20230718 | 154400 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 225 | 20230718 | 154300 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 226 | 20230718 | 154200 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 227 | 20230718 | 154100 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 228 | 20230718 | 154000 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 229 | 20230718 | 153900 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 230 | 20230718 | 153800 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 231 | 20230718 | 153700 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 232 | 20230718 | 153600 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 233 | 20230718 | 153500 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 234 | 20230718 | 153400 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 235 | 20230718 | 153300 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 236 | 20230718 | 153200 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 237 | 20230718 | 153100 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 0 |
| 238 | 20230718 | 153000 | 12637636000 | 72700 | 72700 | 72700 | 72700 | 4639 |
| 239 | 20230718 | 152900 | 12300380700 | 72900 | 72900 | 72900 | 72900 | 0 |
| 240 | 20230718 | 152800 | 12300380700 | 72900 | 72900 | 72900 | 72900 | 0 |
| 241 | 20230718 | 152700 | 12300380700 | 72900 | 72900 | 72900 | 72900 | 0 |
| 242 | 20230718 | 152600 | 12300380700 | 72900 | 72900 | 72900 | 72900 | 0 |
| 243 | 20230718 | 152500 | 12300380700 | 72900 | 72900 | 72900 | 72900 | 0 |
| 244 | 20230718 | 152400 | 12300380700 | 72900 | 72900 | 72900 | 72900 | 0 |
| 245 | 20230718 | 152300 | 12300380700 | 72900 | 72900 | 72900 | 72900 | 0 |
| 246 | 20230718 | 152200 | 12300380700 | 72900 | 72900 | 72900 | 72900 | 0 |
| 247 | 20230718 | 152100 | 12300380700 | 72900 | 72900 | 72900 | 72900 | 0 |
| 248 | 20230718 | 152000 | 12300380700 | 72900 | 72900 | 72900 | 72900 | 0 |
| 249 | 20230718 | 151900 | 12300380700 | 72900 | 72800 | 72900 | 72500 | 1414 |
| 250 | 20230718 | 151800 | 12197607000 | 72800 | 72900 | 73000 | 72800 | 264 |
| 251 | 20230718 | 151700 | 12178370000 | 72900 | 73200 | 73200 | 72900 | 350 |
| 252 | 20230718 | 151600 | 12152830100 | 73200 | 73100 | 73200 | 73000 | 781 |
| 253 | 20230718 | 151500 | 12095718900 | 73100 | 73100 | 73200 | 72900 | 1130 |
| 254 | 20230718 | 151400 | 12013117500 | 73100 | 73200 | 73200 | 73000 | 1382 |
| 255 | 20230718 | 151300 | 11912124000 | 73100 | 73200 | 73200 | 73100 | 626 |
| 256 | 20230718 | 151200 | 11866306900 | 73200 | 73200 | 73200 | 73100 | 569 |
| 257 | 20230718 | 151100 | 11824680200 | 73200 | 73200 | 73200 | 73000 | 694 |
| 258 | 20230718 | 151000 | 11773929200 | 73200 | 73200 | 73200 | 73000 | 1315 |
| 259 | 20230718 | 150900 | 11677825300 | 73200 | 73200 | 73200 | 73000 | 923 |
| 260 | 20230718 | 150800 | 11610339100 | 73200 | 73100 | 73200 | 73000 | 2215 |
| 261 | 20230718 | 150700 | 11448400200 | 73100 | 73000 | 73100 | 73000 | 558 |
| 262 | 20230718 | 150600 | 11407652400 | 73000 | 73100 | 73100 | 73000 | 1070 |
| 263 | 20230718 | 150500 | 11329530900 | 73000 | 73000 | 73100 | 73000 | 812 |
| 264 | 20230718 | 150400 | 11270215600 | 73000 | 72900 | 73000 | 72900 | 818 |
| 265 | 20230718 | 150300 | 11210537500 | 72900 | 72800 | 72900 | 72800 | 602 |
| 266 | 20230718 | 150200 | 11166665700 | 72800 | 72800 | 72800 | 72700 | 577 |
| 267 | 20230718 | 150100 | 11124663400 | 72800 | 72800 | 72800 | 72700 | 659 |
| 268 | 20230718 | 150000 | 11076698700 | 72800 | 72700 | 72800 | 72700 | 549 |
| 269 | 20230718 | 145900 | 11036734000 | 72800 | 72700 | 72800 | 72600 | 695 |
| 270 | 20230718 | 145800 | 10986203300 | 72700 | 72600 | 72700 | 72600 | 594 |
| 271 | 20230718 | 145700 | 10943046600 | 72600 | 72500 | 72600 | 72500 | 545 |
| 272 | 20230718 | 145600 | 10903520200 | 72400 | 72400 | 72500 | 72400 | 1402 |
| 273 | 20230718 | 145500 | 10802009600 | 72500 | 72500 | 72500 | 72400 | 158 |
| 274 | 20230718 | 145400 | 10790554700 | 72500 | 72500 | 72500 | 72500 | 84 |
| 275 | 20230718 | 145300 | 10784464700 | 72500 | 72500 | 72500 | 72500 | 408 |
| 276 | 20230718 | 145200 | 10754884700 | 72500 | 72500 | 72500 | 72400 | 31 |
| 277 | 20230718 | 145100 | 10752637300 | 72400 | 72400 | 72500 | 72400 | 73 |
| 278 | 20230718 | 145000 | 10747351800 | 72400 | 72400 | 72500 | 72400 | 176 |
| 279 | 20230718 | 144900 | 10734607000 | 72500 | 72400 | 72500 | 72400 | 11 |
| 280 | 20230718 | 144800 | 10733809600 | 72500 | 72500 | 72500 | 72500 | 26 |
| 281 | 20230718 | 144700 | 10731924600 | 72500 | 72500 | 72500 | 72500 | 21 |
| 282 | 20230718 | 144600 | 10730402100 | 72400 | 72500 | 72500 | 72400 | 249 |
| 283 | 20230718 | 144500 | 10712369000 | 72500 | 72400 | 72500 | 72400 | 151 |
| 284 | 20230718 | 144400 | 10701435600 | 72400 | 72400 | 72400 | 72400 | 19 |
| 285 | 20230718 | 144300 | 10700060000 | 72300 | 72300 | 72400 | 72300 | 66 |
| 286 | 20230718 | 144200 | 10695287200 | 72300 | 72400 | 72400 | 72300 | 113 |
| 287 | 20230718 | 144100 | 10687116500 | 72400 | 72300 | 72400 | 72300 | 71 |
| 288 | 20230718 | 144000 | 10681979100 | 72400 | 72400 | 72400 | 72400 | 10 |
| 289 | 20230718 | 143900 | 10681255100 | 72300 | 72400 | 72400 | 72300 | 125 |
| 290 | 20230718 | 143800 | 10672206600 | 72400 | 72300 | 72400 | 72200 | 967 |
| 291 | 20230718 | 143700 | 10602292700 | 72200 | 72200 | 72200 | 72200 | 412 |
| 292 | 20230718 | 143600 | 10572546300 | 72200 | 72200 | 72300 | 72200 | 366 |
| 293 | 20230718 | 143500 | 10546120100 | 72200 | 72200 | 72300 | 72200 | 1296 |
| 294 | 20230718 | 143400 | 10452547400 | 72300 | 72300 | 72300 | 72300 | 214 |
| 295 | 20230718 | 143300 | 10437075200 | 72300 | 72300 | 72300 | 72200 | 79 |
| 296 | 20230718 | 143200 | 10431364600 | 72200 | 72200 | 72200 | 72200 | 9 |
| 297 | 20230718 | 143100 | 10430714800 | 72300 | 72300 | 72300 | 72300 | 71 |
| 298 | 20230718 | 143000 | 10425581500 | 72200 | 72300 | 72300 | 72200 | 574 |
| 299 | 20230718 | 142900 | 10384086400 | 72300 | 72400 | 72400 | 72300 | 357 |
| 300 | 20230718 | 142800 | 10358274300 | 72400 | 72400 | 72400 | 72400 | 17 |
| 301 | 20230718 | 142700 | 10357043500 | 72300 | 72400 | 72400 | 72300 | 396 |
| 302 | 20230718 | 142600 | 10328408600 | 72400 | 72300 | 72400 | 72300 | 120 |
| 303 | 20230718 | 142500 | 10319729600 | 72400 | 72500 | 72500 | 72400 | 102 |
| 304 | 20230718 | 142400 | 10312344600 | 72500 | 72300 | 72500 | 72300 | 180 |
| 305 | 20230718 | 142300 | 10299314600 | 72300 | 72500 | 72500 | 72300 | 310 |
| 306 | 20230718 | 142200 | 10276872700 | 72500 | 72400 | 72500 | 72400 | 60 |
| 307 | 20230718 | 142100 | 10272527700 | 72400 | 72300 | 72500 | 72300 | 183 |
| 308 | 20230718 | 142000 | 10259277700 | 72400 | 72500 | 72500 | 72400 | 17 |
| 309 | 20230718 | 141900 | 10258045800 | 72400 | 72400 | 72400 | 72300 | 913 |
| 310 | 20230718 | 141800 | 10191989000 | 72400 | 72400 | 72400 | 72400 | 124 |
| 311 | 20230718 | 141700 | 10183011400 | 72500 | 72400 | 72500 | 72400 | 10 |
| 312 | 20230718 | 141600 | 10182286500 | 72500 | 72500 | 72500 | 72500 | 173 |
| 313 | 20230718 | 141500 | 10169744000 | 72600 | 72600 | 72600 | 72500 | 70 |
| 314 | 20230718 | 141400 | 10164662200 | 72500 | 72700 | 72700 | 72500 | 53 |
| 315 | 20230718 | 141300 | 10160817200 | 72700 | 72700 | 72700 | 72600 | 145 |
| 316 | 20230718 | 141200 | 10150287600 | 72700 | 72700 | 72700 | 72600 | 14 |
| 317 | 20230718 | 141100 | 10149270100 | 72600 | 72700 | 72700 | 72600 | 101 |
| 318 | 20230718 | 141000 | 10141935300 | 72700 | 72600 | 72700 | 72600 | 99 |
| 319 | 20230718 | 140900 | 10134747800 | 72600 | 72600 | 72600 | 72500 | 321 |
| 320 | 20230718 | 140800 | 10111443300 | 72500 | 72500 | 72600 | 72500 | 189 |
| 321 | 20230718 | 140700 | 10097740200 | 72500 | 72500 | 72500 | 72400 | 90 |
| 322 | 20230718 | 140600 | 10091216200 | 72400 | 72500 | 72500 | 72400 | 78 |
| 323 | 20230718 | 140500 | 10085567900 | 72400 | 72500 | 72500 | 72400 | 180 |
| 324 | 20230718 | 140400 | 10072532600 | 72400 | 72600 | 72600 | 72400 | 46 |
| 325 | 20230718 | 140300 | 10069199500 | 72500 | 72500 | 72500 | 72500 | 188 |
| 326 | 20230718 | 140200 | 10055569500 | 72400 | 72500 | 72500 | 72400 | 133 |
| 327 | 20230718 | 140100 | 10045927100 | 72400 | 72500 | 72500 | 72400 | 52 |
| 328 | 20230718 | 140000 | 10042160100 | 72400 | 72500 | 72500 | 72400 | 156 |
| 329 | 20230718 | 135900 | 10030865600 | 72500 | 72500 | 72500 | 72400 | 257 |
| 330 | 20230718 | 135800 | 10012253200 | 72500 | 72400 | 72500 | 72400 | 228 |
| 331 | 20230718 | 135700 | 9995745900 | 72400 | 72600 | 72600 | 72200 | 963 |
| 332 | 20230718 | 135600 | 9926062200 | 72500 | 72600 | 72600 | 72500 | 26 |
| 333 | 20230718 | 135500 | 9924174700 | 72600 | 72600 | 72600 | 72600 | 27 |
| 334 | 20230718 | 135400 | 9922214500 | 72600 | 72600 | 72600 | 72600 | 26 |
| 335 | 20230718 | 135300 | 9920326900 | 72600 | 72600 | 72600 | 72500 | 48 |
| 336 | 20230718 | 135200 | 9916842200 | 72600 | 72600 | 72600 | 72600 | 98 |
| 337 | 20230718 | 135100 | 9909727400 | 72600 | 72500 | 72600 | 72500 | 52 |
| 338 | 20230718 | 135000 | 9905956000 | 72500 | 72600 | 72600 | 72500 | 322 |
| 339 | 20230718 | 134900 | 9882606700 | 72600 | 72500 | 72600 | 72400 | 779 |
| 340 | 20230718 | 134800 | 9826129900 | 72500 | 72500 | 72500 | 72500 | 85 |
| 341 | 20230718 | 134700 | 9819967400 | 72500 | 72400 | 72500 | 72400 | 49 |
| 342 | 20230718 | 134600 | 9816417300 | 72400 | 72500 | 72500 | 72300 | 50 |
| 343 | 20230718 | 134500 | 9812794300 | 72400 | 72600 | 72600 | 72300 | 86 |
| 344 | 20230718 | 134400 | 9806562700 | 72600 | 72400 | 72600 | 72400 | 115 |
| 345 | 20230718 | 134300 | 9798223700 | 72500 | 72400 | 72500 | 72400 | 280 |
| 346 | 20230718 | 134200 | 9777950800 | 72400 | 72400 | 72400 | 72400 | 152 |
| 347 | 20230718 | 134100 | 9766946000 | 72400 | 72500 | 72500 | 72200 | 1568 |
| 348 | 20230718 | 134000 | 9653611300 | 72400 | 72400 | 72400 | 72400 | 18 |
| 349 | 20230718 | 133900 | 9652308100 | 72400 | 72500 | 72500 | 72400 | 428 |
| 350 | 20230718 | 133800 | 9621312000 | 72500 | 72500 | 72600 | 72500 | 113 |
| 351 | 20230718 | 133700 | 9613118500 | 72600 | 72600 | 72600 | 72600 | 59 |
| 352 | 20230718 | 133600 | 9608835100 | 72600 | 72600 | 72600 | 72600 | 65 |
| 353 | 20230718 | 133500 | 9604116100 | 72500 | 72600 | 72600 | 72500 | 2 |
| 354 | 20230718 | 133400 | 9603971000 | 72600 | 72600 | 72600 | 72500 | 23 |
| 355 | 20230718 | 133300 | 9602301500 | 72600 | 72600 | 72600 | 72500 | 1463 |
| 356 | 20230718 | 133200 | 9496205200 | 72700 | 72600 | 72700 | 72600 | 41 |
| 357 | 20230718 | 133100 | 9493227600 | 72600 | 72700 | 72700 | 72600 | 183 |
| 358 | 20230718 | 133000 | 9479940800 | 72700 | 72700 | 72700 | 72700 | 7 |
| 359 | 20230718 | 132900 | 9479431900 | 72700 | 72700 | 72700 | 72600 | 213 |
| 360 | 20230718 | 132800 | 9463958600 | 72600 | 72600 | 72700 | 72500 | 385 |
| 361 | 20230718 | 132700 | 9436007200 | 72600 | 72500 | 72600 | 72400 | 133 |
| 362 | 20230718 | 132600 | 9426364700 | 72500 | 72400 | 72500 | 72400 | 71 |
| 363 | 20230718 | 132500 | 9421219900 | 72500 | 72500 | 72600 | 72500 | 385 |
| 364 | 20230718 | 132400 | 9393302400 | 72600 | 72600 | 72600 | 72600 | 10 |
| 365 | 20230718 | 132300 | 9392576400 | 72600 | 72600 | 72600 | 72600 | 13 |
| 366 | 20230718 | 132200 | 9391632600 | 72500 | 72600 | 72600 | 72500 | 15 |
| 367 | 20230718 | 132100 | 9390543700 | 72600 | 72600 | 72600 | 72600 | 55 |
| 368 | 20230718 | 132000 | 9386550700 | 72600 | 72500 | 72600 | 72500 | 21 |
| 369 | 20230718 | 131900 | 9385027200 | 72500 | 72400 | 72600 | 72400 | 440 |
| 370 | 20230718 | 131800 | 9353125800 | 72500 | 72500 | 72500 | 72400 | 268 |
| 371 | 20230718 | 131700 | 9333719000 | 72500 | 72600 | 72600 | 72500 | 64 |
| 372 | 20230718 | 131600 | 9329078900 | 72500 | 72600 | 72600 | 72400 | 154 |
| 373 | 20230718 | 131500 | 9317913900 | 72600 | 72500 | 72600 | 72400 | 119 |
| 374 | 20230718 | 131400 | 9309292600 | 72500 | 72300 | 72500 | 72300 | 462 |
| 375 | 20230718 | 131300 | 9275846200 | 72200 | 72300 | 72400 | 72200 | 286 |
| 376 | 20230718 | 131200 | 9255182600 | 72300 | 72400 | 72400 | 72200 | 281 |
| 377 | 20230718 | 131100 | 9234866000 | 72400 | 72300 | 72400 | 72200 | 129 |
| 378 | 20230718 | 131000 | 9225540200 | 72300 | 72300 | 72300 | 72200 | 82 |
| 379 | 20230718 | 130900 | 9219615300 | 72300 | 72200 | 72400 | 72200 | 217 |
| 380 | 20230718 | 130800 | 9203945700 | 72200 | 72200 | 72400 | 72200 | 142 |
| 381 | 20230718 | 130700 | 9193681700 | 72200 | 72200 | 72200 | 72200 | 13 |
| 382 | 20230718 | 130600 | 9192743100 | 72300 | 72300 | 72300 | 72200 | 168 |
| 383 | 20230718 | 130500 | 9180607400 | 72300 | 72300 | 72300 | 72200 | 31 |
| 384 | 20230718 | 130400 | 9178367100 | 72200 | 72200 | 72200 | 72200 | 49 |
| 385 | 20230718 | 130300 | 9174829300 | 72300 | 72200 | 72300 | 72100 | 1275 |
| 386 | 20230718 | 130200 | 9082822800 | 72300 | 72300 | 72300 | 72200 | 29 |
| 387 | 20230718 | 130100 | 9080728100 | 72300 | 72300 | 72300 | 72200 | 246 |
| 388 | 20230718 | 130000 | 9062949300 | 72300 | 72400 | 72400 | 72300 | 60 |
| 389 | 20230718 | 125900 | 9058611200 | 72400 | 72300 | 72400 | 72300 | 64 |
| 390 | 20230718 | 125800 | 9053983500 | 72400 | 72200 | 72400 | 72200 | 204 |
| 391 | 20230718 | 125700 | 9039233800 | 72300 | 72300 | 72400 | 72200 | 226 |
| 392 | 20230718 | 125600 | 9022895400 | 72200 | 72500 | 72500 | 72200 | 3239 |
| 393 | 20230718 | 125500 | 8788849900 | 72500 | 72400 | 72500 | 72400 | 521 |
| 394 | 20230718 | 125400 | 8751128900 | 72400 | 72400 | 72500 | 72400 | 391 |
| 395 | 20230718 | 125300 | 8722795900 | 72500 | 72400 | 72500 | 72400 | 9 |
| 396 | 20230718 | 125200 | 8722143500 | 72500 | 72500 | 72500 | 72400 | 91 |
| 397 | 20230718 | 125100 | 8715554600 | 72400 | 72400 | 72500 | 72400 | 304 |
| 398 | 20230718 | 125000 | 8693544700 | 72500 | 72400 | 72600 | 72400 | 468 |
| 399 | 20230718 | 124900 | 8659623200 | 72400 | 72400 | 72400 | 72400 | 5 |
| 400 | 20230718 | 124800 | 8659261200 | 72400 | 72400 | 72400 | 72400 | 46 |
| 401 | 20230718 | 124700 | 8655930800 | 72400 | 72400 | 72500 | 72400 | 258 |
| 402 | 20230718 | 124600 | 8637251500 | 72400 | 72300 | 72400 | 72300 | 56 |
| 403 | 20230718 | 124500 | 8633199700 | 72300 | 72400 | 72500 | 72300 | 577 |
| 404 | 20230718 | 124400 | 8591452300 | 72500 | 72500 | 72500 | 72500 | 72 |
| 405 | 20230718 | 124300 | 8586232300 | 72500 | 72500 | 72500 | 72400 | 66 |
| 406 | 20230718 | 124200 | 8581447500 | 72400 | 72400 | 72500 | 72400 | 111 |
| 407 | 20230718 | 124100 | 8573410900 | 72400 | 72400 | 72500 | 72300 | 266 |
| 408 | 20230718 | 124000 | 8554168500 | 72400 | 72500 | 72500 | 72400 | 118 |
| 409 | 20230718 | 123900 | 8545614400 | 72400 | 72500 | 72500 | 72400 | 552 |
| 410 | 20230718 | 123800 | 8505648900 | 72500 | 72400 | 72500 | 72400 | 232 |
| 411 | 20230718 | 123700 | 8488839900 | 72400 | 72600 | 72600 | 72400 | 2663 |
| 412 | 20230718 | 123600 | 8295823200 | 72700 | 72600 | 72700 | 72500 | 559 |
| 413 | 20230718 | 123500 | 8255262100 | 72900 | 72600 | 73000 | 72600 | 59 |
| 414 | 20230718 | 123400 | 8250957500 | 72600 | 72500 | 72600 | 72500 | 606 |
| 415 | 20230718 | 123300 | 8207017000 | 72500 | 72600 | 72600 | 72500 | 177 |
| 416 | 20230718 | 123200 | 8194177100 | 72600 | 72800 | 72800 | 72600 | 5216 |
| 417 | 20230718 | 123100 | 7815380200 | 72800 | 72900 | 72900 | 72700 | 335 |
| 418 | 20230718 | 123000 | 7790992300 | 72800 | 72800 | 72800 | 72800 | 1 |
| 419 | 20230718 | 122900 | 7790919500 | 72800 | 72800 | 72800 | 72800 | 359 |
| 420 | 20230718 | 122800 | 7764784300 | 72900 | 72900 | 72900 | 72900 | 2 |
| 421 | 20230718 | 122700 | 7764638500 | 72900 | 72800 | 72900 | 72800 | 104 |
| 422 | 20230718 | 122600 | 7757061000 | 72900 | 72900 | 72900 | 72900 | 2 |
| 423 | 20230718 | 122500 | 7756915200 | 72800 | 73000 | 73000 | 72800 | 29 |
| 424 | 20230718 | 122400 | 7754801100 | 73000 | 72800 | 73000 | 72800 | 13 |
| 425 | 20230718 | 122300 | 7753853400 | 72800 | 72800 | 73000 | 72800 | 89 |
| 426 | 20230718 | 122200 | 7747363200 | 72800 | 72900 | 72900 | 72800 | 684 |
| 427 | 20230718 | 122100 | 7697565900 | 72900 | 72800 | 72900 | 72800 | 102 |
| 428 | 20230718 | 122000 | 7690130200 | 72900 | 72900 | 72900 | 72900 | 103 |
| 429 | 20230718 | 121900 | 7682621500 | 72900 | 72900 | 72900 | 72900 | 3 |
| 430 | 20230718 | 121800 | 7682402800 | 72900 | 72800 | 72900 | 72800 | 82 |
| 431 | 20230718 | 121700 | 7676425100 | 72900 | 72900 | 72900 | 72900 | 5 |
| 432 | 20230718 | 121600 | 7676060600 | 72900 | 72900 | 72900 | 72900 | 6 |
| 433 | 20230718 | 121500 | 7675623200 | 72800 | 72900 | 72900 | 72800 | 2 |
| 434 | 20230718 | 121400 | 7675477500 | 72800 | 72900 | 72900 | 72800 | 317 |
| 435 | 20230718 | 121300 | 7652395600 | 72900 | 72900 | 72900 | 72800 | 337 |
| 436 | 20230718 | 121200 | 7627829900 | 72900 | 72900 | 72900 | 72900 | 90 |
| 437 | 20230718 | 121100 | 7621268900 | 72800 | 72900 | 72900 | 72800 | 80 |
| 438 | 20230718 | 121000 | 7615437200 | 72900 | 72900 | 72900 | 72900 | 13 |
| 439 | 20230718 | 120900 | 7614489500 | 72900 | 72900 | 72900 | 72900 | 83 |
| 440 | 20230718 | 120800 | 7608438800 | 72800 | 72800 | 72900 | 72800 | 42 |
| 441 | 20230718 | 120700 | 7605381000 | 72800 | 72800 | 72800 | 72800 | 46 |
| 442 | 20230718 | 120600 | 7602032200 | 72800 | 72800 | 72800 | 72800 | 304 |
| 443 | 20230718 | 120500 | 7579901000 | 72800 | 72800 | 72800 | 72800 | 893 |
| 444 | 20230718 | 120400 | 7514890600 | 72800 | 72800 | 72900 | 72800 | 96 |
| 445 | 20230718 | 120300 | 7507896200 | 72800 | 72800 | 72800 | 72800 | 20 |
| 446 | 20230718 | 120200 | 7506440200 | 72800 | 72900 | 72900 | 72800 | 81 |
| 447 | 20230718 | 120100 | 7500535400 | 72900 | 73000 | 73000 | 72900 | 34 |
| 448 | 20230718 | 120000 | 7498056700 | 73000 | 73000 | 73000 | 73000 | 0 |
| 449 | 20230718 | 115900 | 7498056700 | 73000 | 73000 | 73000 | 72800 | 111 |
| 450 | 20230718 | 115800 | 7489964100 | 72900 | 73000 | 73000 | 72900 | 12 |
| 451 | 20230718 | 115700 | 7489089100 | 73000 | 72900 | 73000 | 72900 | 304 |
| 452 | 20230718 | 115600 | 7466919700 | 72900 | 73000 | 73000 | 72900 | 73 |
| 453 | 20230718 | 115500 | 7461592700 | 73000 | 72900 | 73000 | 72900 | 14 |
| 454 | 20230718 | 115400 | 7460572000 | 72900 | 72900 | 72900 | 72800 | 230 |
| 455 | 20230718 | 115300 | 7443810500 | 73000 | 72900 | 73000 | 72900 | 3 |
| 456 | 20230718 | 115200 | 7443591600 | 73000 | 73000 | 73000 | 73000 | 7 |
| 457 | 20230718 | 115100 | 7443080600 | 73000 | 73000 | 73000 | 73000 | 1 |
| 458 | 20230718 | 115000 | 7443007600 | 72900 | 72800 | 72900 | 72800 | 101 |
| 459 | 20230718 | 114900 | 7435644800 | 72900 | 72900 | 73000 | 72900 | 60 |
| 460 | 20230718 | 114800 | 7431270500 | 72900 | 72900 | 72900 | 72800 | 110 |
| 461 | 20230718 | 114700 | 7423252000 | 72900 | 72900 | 73000 | 72800 | 237 |
| 462 | 20230718 | 114600 | 7405975600 | 73000 | 73000 | 73000 | 72900 | 54 |
| 463 | 20230718 | 114500 | 7402038800 | 72900 | 72900 | 73000 | 72900 | 463 |
| 464 | 20230718 | 114400 | 7368285900 | 72900 | 72800 | 72900 | 72800 | 90 |
| 465 | 20230718 | 114300 | 7361726600 | 72900 | 72900 | 73000 | 72800 | 144 |
| 466 | 20230718 | 114200 | 7351235300 | 72800 | 72900 | 72900 | 72800 | 195 |
| 467 | 20230718 | 114100 | 7337037000 | 72900 | 72900 | 72900 | 72800 | 85 |
| 468 | 20230718 | 114000 | 7330841000 | 72800 | 73000 | 73000 | 72800 | 171 |
| 469 | 20230718 | 113900 | 7318374900 | 72900 | 72900 | 73000 | 72900 | 111 |
| 470 | 20230718 | 113800 | 7310277900 | 72900 | 72900 | 72900 | 72900 | 421 |
| 471 | 20230718 | 113700 | 7279587000 | 72800 | 72800 | 72900 | 72800 | 132 |
| 472 | 20230718 | 113600 | 7269977100 | 72900 | 72900 | 72900 | 72900 | 7 |
| 473 | 20230718 | 113500 | 7269466800 | 72900 | 72900 | 72900 | 72800 | 10 |
| 474 | 20230718 | 113400 | 7268738300 | 72800 | 72900 | 72900 | 72800 | 23 |
| 475 | 20230718 | 113300 | 7267061700 | 72900 | 72900 | 72900 | 72900 | 57 |
| 476 | 20230718 | 113200 | 7262906400 | 72900 | 72800 | 72900 | 72800 | 7 |
| 477 | 20230718 | 113100 | 7262396600 | 72800 | 72900 | 72900 | 72800 | 57 |
| 478 | 20230718 | 113000 | 7258242400 | 72900 | 72900 | 72900 | 72900 | 3 |
| 479 | 20230718 | 112900 | 7258023700 | 72900 | 72900 | 72900 | 72800 | 17 |
| 480 | 20230718 | 112800 | 7256785700 | 72900 | 72900 | 72900 | 72700 | 90 |
| 481 | 20230718 | 112700 | 7250228200 | 72900 | 72900 | 72900 | 72800 | 62 |
| 482 | 20230718 | 112600 | 7245710800 | 72900 | 72900 | 72900 | 72800 | 130 |
| 483 | 20230718 | 112500 | 7236240800 | 72900 | 72800 | 72900 | 72800 | 2 |
| 484 | 20230718 | 112400 | 7236095100 | 72900 | 72800 | 72900 | 72700 | 104 |
| 485 | 20230718 | 112300 | 7228521500 | 72800 | 73000 | 73000 | 72800 | 197 |
| 486 | 20230718 | 112200 | 7214176500 | 73000 | 73000 | 73000 | 72900 | 3 |
| 487 | 20230718 | 112100 | 7213957600 | 73000 | 72900 | 73000 | 72900 | 148 |
| 488 | 20230718 | 112000 | 7203166500 | 72900 | 72800 | 73000 | 72800 | 95 |
| 489 | 20230718 | 111900 | 7196249400 | 72800 | 73000 | 73000 | 72700 | 11 |
| 490 | 20230718 | 111800 | 7195448800 | 73100 | 72900 | 73100 | 72700 | 298 |
| 491 | 20230718 | 111700 | 7173742500 | 72800 | 73100 | 73100 | 72700 | 672 |
| 492 | 20230718 | 111600 | 7124816900 | 73100 | 73100 | 73100 | 73000 | 64 |
| 493 | 20230718 | 111500 | 7120142600 | 73100 | 73100 | 73100 | 73000 | 28 |
| 494 | 20230718 | 111400 | 7118097300 | 73000 | 72900 | 73100 | 72900 | 288 |
| 495 | 20230718 | 111300 | 7097089600 | 72900 | 72800 | 72900 | 72600 | 729 |
| 496 | 20230718 | 111200 | 7044014000 | 72700 | 72800 | 72800 | 72700 | 1525 |
| 497 | 20230718 | 111100 | 6933116100 | 72900 | 72900 | 72900 | 72800 | 264 |
| 498 | 20230718 | 111000 | 6913896500 | 72900 | 72800 | 72900 | 72800 | 1069 |
| 499 | 20230718 | 110900 | 6836066500 | 72900 | 72900 | 72900 | 72900 | 370 |
| 500 | 20230718 | 110800 | 6809093500 | 73000 | 73000 | 73000 | 73000 | 66 |
| 501 | 20230718 | 110700 | 6804275500 | 72900 | 72900 | 73000 | 72900 | 32 |
| 502 | 20230718 | 110600 | 6801942600 | 73000 | 73000 | 73000 | 73000 | 2 |
| 503 | 20230718 | 110500 | 6801796600 | 72900 | 73000 | 73000 | 72900 | 233 |
| 504 | 20230718 | 110400 | 6784809700 | 73000 | 73000 | 73000 | 72900 | 207 |
| 505 | 20230718 | 110300 | 6769713200 | 72900 | 73000 | 73000 | 72900 | 154 |
| 506 | 20230718 | 110200 | 6758479300 | 72900 | 73000 | 73000 | 72900 | 212 |
| 507 | 20230718 | 110100 | 6743007300 | 73000 | 73000 | 73000 | 73000 | 11 |
| 508 | 20230718 | 110000 | 6742204300 | 73000 | 72900 | 73000 | 72900 | 73 |
| 509 | 20230718 | 105900 | 6736876900 | 73000 | 73100 | 73100 | 73000 | 360 |
| 510 | 20230718 | 105800 | 6710567400 | 73000 | 73100 | 73100 | 73000 | 12 |
| 511 | 20230718 | 105700 | 6709691200 | 73100 | 73000 | 73100 | 72900 | 213 |
| 512 | 20230718 | 105600 | 6694139900 | 73000 | 73000 | 73000 | 72900 | 18 |
| 513 | 20230718 | 105500 | 6692826900 | 72900 | 73000 | 73200 | 72900 | 481 |
| 514 | 20230718 | 105400 | 6657722200 | 73100 | 73000 | 73100 | 73000 | 177 |
| 515 | 20230718 | 105300 | 6644800500 | 72900 | 73000 | 73000 | 72900 | 50 |
| 516 | 20230718 | 105200 | 6641153500 | 73000 | 73000 | 73000 | 72900 | 25 |
| 517 | 20230718 | 105100 | 6639329500 | 73000 | 73000 | 73000 | 72900 | 194 |
| 518 | 20230718 | 105000 | 6625169600 | 73000 | 72900 | 73000 | 72900 | 23 |
| 519 | 20230718 | 104900 | 6623491600 | 73000 | 72900 | 73000 | 72900 | 85 |
| 520 | 20230718 | 104800 | 6617287600 | 73000 | 73100 | 73100 | 73000 | 19 |
| 521 | 20230718 | 104700 | 6615900500 | 73000 | 73000 | 73100 | 73000 | 228 |
| 522 | 20230718 | 104600 | 6599253800 | 73100 | 72900 | 73200 | 72900 | 288 |
| 523 | 20230718 | 104500 | 6578220700 | 72900 | 73000 | 73000 | 72900 | 233 |
| 524 | 20230718 | 104400 | 6561229300 | 73100 | 73200 | 73200 | 73000 | 16 |
| 525 | 20230718 | 104300 | 6560060300 | 73200 | 73200 | 73200 | 72900 | 383 |
| 526 | 20230718 | 104200 | 6532044300 | 73300 | 73200 | 73300 | 73000 | 58 |
| 527 | 20230718 | 104100 | 6527799300 | 73200 | 72900 | 73300 | 72800 | 2225 |
| 528 | 20230718 | 104000 | 6365654600 | 73000 | 73000 | 73100 | 72900 | 266 |
| 529 | 20230718 | 103900 | 6346230300 | 73100 | 72900 | 73100 | 72900 | 90 |
| 530 | 20230718 | 103800 | 6339664000 | 72900 | 73100 | 73100 | 72900 | 538 |
| 531 | 20230718 | 103700 | 6300436900 | 73000 | 72900 | 73000 | 72800 | 507 |
| 532 | 20230718 | 103600 | 6263470300 | 72800 | 72800 | 72900 | 72800 | 541 |
| 533 | 20230718 | 103500 | 6224047500 | 72800 | 72800 | 72900 | 72800 | 1136 |
| 534 | 20230718 | 103400 | 6141339600 | 72900 | 72800 | 72900 | 72800 | 184 |
| 535 | 20230718 | 103300 | 6127939200 | 72800 | 73000 | 73000 | 72800 | 461 |
| 536 | 20230718 | 103200 | 6094338000 | 72900 | 73000 | 73000 | 72900 | 736 |
| 537 | 20230718 | 103100 | 6040680500 | 73000 | 73000 | 73000 | 73000 | 20 |
| 538 | 20230718 | 103000 | 6039220500 | 72900 | 73000 | 73000 | 72900 | 652 |
| 539 | 20230718 | 102900 | 5991632500 | 73000 | 73100 | 73100 | 72900 | 735 |
| 540 | 20230718 | 102800 | 5937979200 | 73000 | 73100 | 73100 | 73000 | 65 |
| 541 | 20230718 | 102700 | 5933232600 | 73100 | 73100 | 73100 | 73000 | 547 |
| 542 | 20230718 | 102600 | 5893293200 | 73100 | 73000 | 73100 | 73000 | 143 |
| 543 | 20230718 | 102500 | 5882852700 | 73000 | 73000 | 73000 | 73000 | 130 |
| 544 | 20230718 | 102400 | 5873362700 | 72900 | 72900 | 73000 | 72900 | 225 |
| 545 | 20230718 | 102300 | 5856950300 | 72900 | 73000 | 73000 | 72900 | 1732 |
| 546 | 20230718 | 102200 | 5730682100 | 73100 | 73200 | 73200 | 73000 | 2606 |
| 547 | 20230718 | 102100 | 5540425300 | 73200 | 73100 | 73200 | 73100 | 80 |
| 548 | 20230718 | 102000 | 5534576200 | 73200 | 73100 | 73200 | 73100 | 1080 |
| 549 | 20230718 | 101900 | 5455628000 | 73200 | 73300 | 73300 | 73200 | 71 |
| 550 | 20230718 | 101800 | 5450430700 | 73200 | 73200 | 73300 | 73200 | 29 |
| 551 | 20230718 | 101700 | 5448307800 | 73200 | 73100 | 73300 | 73100 | 199 |
| 552 | 20230718 | 101600 | 5433746900 | 73200 | 73200 | 73200 | 73100 | 12 |
| 553 | 20230718 | 101500 | 5432869500 | 73100 | 73100 | 73200 | 73100 | 74 |
| 554 | 20230718 | 101400 | 5427453800 | 73200 | 73200 | 73200 | 73200 | 446 |
| 555 | 20230718 | 101300 | 5394806600 | 73200 | 73200 | 73300 | 73200 | 123 |
| 556 | 20230718 | 101200 | 5385802800 | 73200 | 73300 | 73300 | 73200 | 108 |
| 557 | 20230718 | 101100 | 5377888400 | 73300 | 73200 | 73300 | 73200 | 33 |
| 558 | 20230718 | 101000 | 5375471700 | 73200 | 73000 | 73200 | 73000 | 478 |
| 559 | 20230718 | 100900 | 5340538800 | 73100 | 73100 | 73100 | 73000 | 889 |
| 560 | 20230718 | 100800 | 5275558400 | 73200 | 73100 | 73200 | 73100 | 53 |
| 561 | 20230718 | 100700 | 5271679600 | 73100 | 73200 | 73200 | 73100 | 116 |
| 562 | 20230718 | 100600 | 5263197800 | 73200 | 73300 | 73400 | 73000 | 2284 |
| 563 | 20230718 | 100500 | 5096094800 | 73300 | 73500 | 73500 | 73300 | 485 |
| 564 | 20230718 | 100400 | 5060526300 | 73600 | 73500 | 73600 | 73300 | 413 |
| 565 | 20230718 | 100300 | 5030247200 | 73500 | 73600 | 73700 | 73300 | 160 |
| 566 | 20230718 | 100200 | 5018491700 | 73700 | 73500 | 73700 | 73300 | 318 |
| 567 | 20230718 | 100100 | 4995100100 | 73600 | 73600 | 73600 | 73200 | 153 |
| 568 | 20230718 | 100000 | 4983863200 | 73600 | 73500 | 73800 | 73100 | 161 |
| 569 | 20230718 | 095900 | 4972020000 | 74000 | 73400 | 74000 | 73100 | 1307 |
| 570 | 20230718 | 095800 | 4875783300 | 73400 | 73300 | 73400 | 73100 | 225 |
| 571 | 20230718 | 095700 | 4859275900 | 73300 | 73200 | 73300 | 73100 | 316 |
| 572 | 20230718 | 095600 | 4836159300 | 73100 | 73000 | 73200 | 73000 | 391 |
| 573 | 20230718 | 095500 | 4807576600 | 73000 | 73200 | 73200 | 73000 | 309 |
| 574 | 20230718 | 095400 | 4784998400 | 73100 | 73200 | 73300 | 73100 | 1735 |
| 575 | 20230718 | 095300 | 4658061100 | 73300 | 73400 | 73400 | 73300 | 547 |
| 576 | 20230718 | 095200 | 4617965400 | 73400 | 73400 | 73500 | 73300 | 442 |
| 577 | 20230718 | 095100 | 4585553000 | 73300 | 73300 | 73400 | 73300 | 1095 |
| 578 | 20230718 | 095000 | 4505202700 | 73300 | 73300 | 73300 | 73200 | 421 |
| 579 | 20230718 | 094900 | 4474357200 | 73300 | 73400 | 73400 | 73200 | 969 |
| 580 | 20230718 | 094800 | 4403319000 | 73400 | 73400 | 73400 | 73300 | 361 |
| 581 | 20230718 | 094700 | 4376851900 | 73400 | 73400 | 73500 | 73300 | 876 |
| 582 | 20230718 | 094600 | 4312617600 | 73400 | 73700 | 73700 | 73400 | 1254 |
| 583 | 20230718 | 094500 | 4220495400 | 73800 | 73800 | 73900 | 73600 | 1325 |
| 584 | 20230718 | 094400 | 4122939700 | 73800 | 74000 | 74000 | 73800 | 747 |
| 585 | 20230718 | 094300 | 4067766500 | 74000 | 73900 | 74000 | 73800 | 655 |
| 586 | 20230718 | 094200 | 4019317200 | 74000 | 73800 | 74100 | 73800 | 145 |
| 587 | 20230718 | 094100 | 4008591700 | 74100 | 74100 | 74100 | 73900 | 2663 |
| 588 | 20230718 | 094000 | 3811490800 | 74100 | 74400 | 74500 | 74100 | 1498 |
| 589 | 20230718 | 093900 | 3700153000 | 74500 | 74400 | 74600 | 74300 | 4224 |
| 590 | 20230718 | 093800 | 3385520800 | 74300 | 73800 | 74300 | 73800 | 3943 |
| 591 | 20230718 | 093700 | 3093248000 | 73800 | 73700 | 73800 | 73700 | 1801 |
| 592 | 20230718 | 093600 | 2960380400 | 73700 | 73700 | 73800 | 73600 | 147 |
| 593 | 20230718 | 093500 | 2949552300 | 73700 | 73800 | 73800 | 73700 | 579 |
| 594 | 20230718 | 093400 | 2906863100 | 73800 | 73700 | 73800 | 73700 | 215 |
| 595 | 20230718 | 093300 | 2891001500 | 73800 | 73500 | 73800 | 73500 | 1618 |
| 596 | 20230718 | 093200 | 2771900200 | 73500 | 73600 | 73600 | 73500 | 580 |
| 597 | 20230718 | 093100 | 2729259900 | 73600 | 73600 | 73600 | 73500 | 224 |
| 598 | 20230718 | 093000 | 2712788300 | 73600 | 73500 | 73600 | 73500 | 447 |
| 599 | 20230718 | 092900 | 2679927900 | 73600 | 73600 | 73600 | 73500 | 154 |
| 600 | 20230718 | 092800 | 2668593600 | 73600 | 73500 | 73700 | 73500 | 172 |
| 601 | 20230718 | 092700 | 2655935700 | 73600 | 73700 | 73700 | 73400 | 841 |
| 602 | 20230718 | 092600 | 2594071900 | 73700 | 73700 | 73700 | 73600 | 265 |
| 603 | 20230718 | 092500 | 2574542400 | 73700 | 73500 | 73700 | 73500 | 1481 |
| 604 | 20230718 | 092400 | 2465607500 | 73400 | 73500 | 73500 | 73400 | 506 |
| 605 | 20230718 | 092300 | 2428455400 | 73400 | 73400 | 73400 | 73300 | 1094 |
| 606 | 20230718 | 092200 | 2348164600 | 73400 | 73300 | 73400 | 73300 | 296 |
| 607 | 20230718 | 092100 | 2326439900 | 73300 | 73400 | 73500 | 73300 | 266 |
| 608 | 20230718 | 092000 | 2306940000 | 73400 | 73500 | 73500 | 73300 | 479 |
| 609 | 20230718 | 091900 | 2271782300 | 73400 | 73400 | 73500 | 73400 | 273 |
| 610 | 20230718 | 091800 | 2251739000 | 73300 | 73300 | 73400 | 73200 | 837 |
| 611 | 20230718 | 091700 | 2190347200 | 73400 | 73400 | 73400 | 73300 | 266 |
| 612 | 20230718 | 091600 | 2170839800 | 73400 | 73300 | 73400 | 73300 | 751 |
| 613 | 20230718 | 091500 | 2115779800 | 73300 | 73400 | 73500 | 73300 | 1640 |
| 614 | 20230718 | 091400 | 1995425900 | 73500 | 73400 | 73600 | 73400 | 241 |
| 615 | 20230718 | 091300 | 1977713800 | 73500 | 73500 | 73600 | 73500 | 300 |
| 616 | 20230718 | 091200 | 1955659000 | 73500 | 73600 | 73700 | 73400 | 573 |
| 617 | 20230718 | 091100 | 1913516900 | 73400 | 73400 | 73500 | 73400 | 836 |
| 618 | 20230718 | 091000 | 1852112100 | 73500 | 73600 | 73600 | 73400 | 1208 |
| 619 | 20230718 | 090900 | 1763311100 | 73600 | 73700 | 73700 | 73500 | 659 |
| 620 | 20230718 | 090800 | 1714839500 | 73700 | 73600 | 73700 | 73500 | 763 |
| 621 | 20230718 | 090700 | 1658702600 | 73500 | 73800 | 73800 | 73500 | 1924 |
| 622 | 20230718 | 090600 | 1517078100 | 73800 | 74100 | 74100 | 73700 | 1573 |
| 623 | 20230718 | 090500 | 1400789500 | 74100 | 73800 | 74200 | 73800 | 643 |
| 624 | 20230718 | 090400 | 1353164100 | 74000 | 74000 | 74200 | 73800 | 1490 |
| 625 | 20230718 | 090300 | 1243017900 | 74000 | 74200 | 74400 | 74000 | 3591 |
| 626 | 20230718 | 090200 | 976675900 | 74400 | 74200 | 74400 | 74100 | 3607 |
| 627 | 20230718 | 090100 | 708623000 | 74200 | 74300 | 74700 | 74100 | 3816 |
| 628 | 20230718 | 090000 | 424739700 | 74300 | 73300 | 74700 | 73300 | 5755 |