36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 191900 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 3271 |
| 3 | 20230718 | 191800 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 4 | 20230718 | 191700 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 5 | 20230718 | 191600 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 6 | 20230718 | 191500 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 7 | 20230718 | 191400 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 8 | 20230718 | 191300 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 9 | 20230718 | 191200 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 10 | 20230718 | 191100 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 11 | 20230718 | 191000 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 12 | 20230718 | 190900 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 13 | 20230718 | 190800 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 14 | 20230718 | 190700 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 15 | 20230718 | 190600 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 16 | 20230718 | 190500 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 17 | 20230718 | 190400 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 18 | 20230718 | 190300 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 19 | 20230718 | 190200 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 20 | 20230718 | 190100 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 21 | 20230718 | 190000 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 22 | 20230718 | 185900 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 23 | 20230718 | 185800 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 24 | 20230718 | 185700 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 25 | 20230718 | 185600 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 26 | 20230718 | 185500 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 27 | 20230718 | 185400 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 28 | 20230718 | 185300 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 29 | 20230718 | 185200 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 30 | 20230718 | 185100 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 31 | 20230718 | 185000 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 32 | 20230718 | 184900 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 3271 |
| 33 | 20230718 | 184800 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 34 | 20230718 | 184700 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 35 | 20230718 | 184600 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 36 | 20230718 | 184500 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 37 | 20230718 | 184400 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 38 | 20230718 | 184300 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 39 | 20230718 | 184200 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 40 | 20230718 | 184100 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 41 | 20230718 | 184000 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 42 | 20230718 | 183900 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 43 | 20230718 | 183800 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 44 | 20230718 | 183700 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 45 | 20230718 | 183600 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 46 | 20230718 | 183500 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 47 | 20230718 | 183400 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 48 | 20230718 | 183300 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 49 | 20230718 | 183200 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 50 | 20230718 | 183100 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 51 | 20230718 | 183000 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 52 | 20230718 | 182900 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 53 | 20230718 | 182800 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 54 | 20230718 | 182700 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 55 | 20230718 | 182600 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 56 | 20230718 | 182500 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 57 | 20230718 | 182400 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 58 | 20230718 | 182300 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 59 | 20230718 | 182200 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 60 | 20230718 | 182100 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 61 | 20230718 | 182000 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 62 | 20230718 | 181900 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 3271 |
| 63 | 20230718 | 181800 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 64 | 20230718 | 181700 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 65 | 20230718 | 181600 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 66 | 20230718 | 181500 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 67 | 20230718 | 181400 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 68 | 20230718 | 181300 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 69 | 20230718 | 181200 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 70 | 20230718 | 181100 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 71 | 20230718 | 181000 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 72 | 20230718 | 180900 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 73 | 20230718 | 180800 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 74 | 20230718 | 180700 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 75 | 20230718 | 180600 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 76 | 20230718 | 180500 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 77 | 20230718 | 180400 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 78 | 20230718 | 180300 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 79 | 20230718 | 180200 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 80 | 20230718 | 180100 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 81 | 20230718 | 180000 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 82 | 20230718 | 175900 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 83 | 20230718 | 175800 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 84 | 20230718 | 175700 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 85 | 20230718 | 175600 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 86 | 20230718 | 175500 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 87 | 20230718 | 175400 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 88 | 20230718 | 175300 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 89 | 20230718 | 175200 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 90 | 20230718 | 175100 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 91 | 20230718 | 175000 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 92 | 20230718 | 174900 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 3271 |
| 93 | 20230718 | 174800 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 94 | 20230718 | 174700 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 95 | 20230718 | 174600 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 96 | 20230718 | 174500 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 97 | 20230718 | 174400 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 98 | 20230718 | 174300 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 99 | 20230718 | 174200 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 100 | 20230718 | 174100 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 101 | 20230718 | 174000 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 102 | 20230718 | 173900 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 103 | 20230718 | 173800 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 104 | 20230718 | 173700 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 105 | 20230718 | 173600 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 106 | 20230718 | 173500 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 107 | 20230718 | 173400 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 108 | 20230718 | 173300 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 109 | 20230718 | 173200 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 110 | 20230718 | 173100 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 111 | 20230718 | 173000 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 112 | 20230718 | 172900 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 113 | 20230718 | 172800 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 114 | 20230718 | 172700 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 115 | 20230718 | 172600 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 116 | 20230718 | 172500 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 117 | 20230718 | 172400 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 118 | 20230718 | 172300 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 119 | 20230718 | 172200 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 120 | 20230718 | 172100 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 121 | 20230718 | 172000 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 122 | 20230718 | 171900 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 3271 |
| 123 | 20230718 | 171800 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 124 | 20230718 | 171700 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 125 | 20230718 | 171600 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 126 | 20230718 | 171500 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 127 | 20230718 | 171400 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 128 | 20230718 | 171300 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 129 | 20230718 | 171200 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 130 | 20230718 | 171100 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 131 | 20230718 | 171000 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 132 | 20230718 | 170900 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 133 | 20230718 | 170800 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 134 | 20230718 | 170700 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 135 | 20230718 | 170600 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 136 | 20230718 | 170500 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 137 | 20230718 | 170400 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 138 | 20230718 | 170300 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 139 | 20230718 | 170200 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 140 | 20230718 | 170100 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 141 | 20230718 | 170000 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 142 | 20230718 | 165900 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 143 | 20230718 | 165800 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 144 | 20230718 | 165700 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 145 | 20230718 | 165600 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 146 | 20230718 | 165500 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 147 | 20230718 | 165400 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 148 | 20230718 | 165300 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 149 | 20230718 | 165200 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 150 | 20230718 | 165100 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 151 | 20230718 | 165000 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 152 | 20230718 | 164900 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 3271 |
| 153 | 20230718 | 164800 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 154 | 20230718 | 164700 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 155 | 20230718 | 164600 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 156 | 20230718 | 164500 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 157 | 20230718 | 164400 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 158 | 20230718 | 164300 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 159 | 20230718 | 164200 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 160 | 20230718 | 164100 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 161 | 20230718 | 164000 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 162 | 20230718 | 163900 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 163 | 20230718 | 163800 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 164 | 20230718 | 163700 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 165 | 20230718 | 163600 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 166 | 20230718 | 163500 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 167 | 20230718 | 163400 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 168 | 20230718 | 163300 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 169 | 20230718 | 163200 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 170 | 20230718 | 163100 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 171 | 20230718 | 163000 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 172 | 20230718 | 162900 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 173 | 20230718 | 162800 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 174 | 20230718 | 162700 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 175 | 20230718 | 162600 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 176 | 20230718 | 162500 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 177 | 20230718 | 162400 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 178 | 20230718 | 162300 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 179 | 20230718 | 162200 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 180 | 20230718 | 162100 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 181 | 20230718 | 162000 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 182 | 20230718 | 161900 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 3271 |
| 183 | 20230718 | 161800 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 184 | 20230718 | 161700 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 185 | 20230718 | 161600 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 186 | 20230718 | 161500 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 187 | 20230718 | 161400 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 188 | 20230718 | 161300 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 189 | 20230718 | 161200 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 190 | 20230718 | 161100 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 191 | 20230718 | 161000 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 192 | 20230718 | 160900 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 193 | 20230718 | 160800 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 194 | 20230718 | 160700 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 195 | 20230718 | 160600 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 196 | 20230718 | 160500 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 197 | 20230718 | 160400 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 198 | 20230718 | 160300 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 199 | 20230718 | 160200 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 200 | 20230718 | 160100 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 201 | 20230718 | 160000 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 202 | 20230718 | 155900 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 203 | 20230718 | 155800 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 204 | 20230718 | 155700 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 205 | 20230718 | 155600 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 206 | 20230718 | 155500 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 207 | 20230718 | 155400 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 208 | 20230718 | 155300 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 209 | 20230718 | 155200 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 210 | 20230718 | 155100 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 211 | 20230718 | 155000 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 212 | 20230718 | 154900 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 3271 |
| 213 | 20230718 | 154800 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 214 | 20230718 | 154700 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 215 | 20230718 | 154600 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 216 | 20230718 | 154500 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 217 | 20230718 | 154400 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 218 | 20230718 | 154300 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 219 | 20230718 | 154200 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 220 | 20230718 | 154100 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 221 | 20230718 | 154000 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 222 | 20230718 | 153900 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 223 | 20230718 | 153800 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 224 | 20230718 | 153700 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 225 | 20230718 | 153600 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 226 | 20230718 | 153500 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 227 | 20230718 | 153400 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 228 | 20230718 | 153300 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 229 | 20230718 | 153200 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 230 | 20230718 | 153100 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 0 |
| 231 | 20230718 | 153000 | 27821654100 | 116800 | 116800 | 116800 | 116800 | 3271 |
| 232 | 20230718 | 152900 | 27439601300 | 116900 | 116900 | 116900 | 116900 | 0 |
| 233 | 20230718 | 152800 | 27439601300 | 116900 | 116900 | 116900 | 116900 | 0 |
| 234 | 20230718 | 152700 | 27439601300 | 116900 | 116900 | 116900 | 116900 | 0 |
| 235 | 20230718 | 152600 | 27439601300 | 116900 | 116900 | 116900 | 116900 | 0 |
| 236 | 20230718 | 152500 | 27439601300 | 116900 | 116900 | 116900 | 116900 | 0 |
| 237 | 20230718 | 152400 | 27439601300 | 116900 | 116900 | 116900 | 116900 | 0 |
| 238 | 20230718 | 152300 | 27439601300 | 116900 | 116900 | 116900 | 116900 | 0 |
| 239 | 20230718 | 152200 | 27439601300 | 116900 | 116900 | 116900 | 116900 | 0 |
| 240 | 20230718 | 152100 | 27439601300 | 116900 | 116900 | 116900 | 116900 | 0 |
| 241 | 20230718 | 152000 | 27439601300 | 116900 | 116900 | 116900 | 116900 | 0 |
| 242 | 20230718 | 151900 | 27439601300 | 116900 | 117100 | 117100 | 116900 | 534 |
| 243 | 20230718 | 151800 | 27377111000 | 117100 | 117100 | 117100 | 117000 | 605 |
| 244 | 20230718 | 151700 | 27306288400 | 117100 | 117100 | 117200 | 117000 | 710 |
| 245 | 20230718 | 151600 | 27223139800 | 117100 | 117100 | 117300 | 117100 | 648 |
| 246 | 20230718 | 151500 | 27147243800 | 117300 | 117000 | 117300 | 117000 | 466 |
| 247 | 20230718 | 151400 | 27092670800 | 117000 | 117200 | 117300 | 117000 | 480 |
| 248 | 20230718 | 151300 | 27036444300 | 117200 | 117200 | 117300 | 117100 | 1091 |
| 249 | 20230718 | 151200 | 26908594100 | 117200 | 117200 | 117300 | 117100 | 239 |
| 250 | 20230718 | 151100 | 26880578700 | 117200 | 117200 | 117200 | 117100 | 232 |
| 251 | 20230718 | 151000 | 26853393500 | 117100 | 117300 | 117300 | 117100 | 1041 |
| 252 | 20230718 | 150900 | 26731360900 | 117200 | 117200 | 117300 | 117100 | 168 |
| 253 | 20230718 | 150800 | 26711667100 | 117100 | 117300 | 117300 | 117100 | 765 |
| 254 | 20230718 | 150700 | 26621951700 | 117300 | 117200 | 117300 | 117100 | 473 |
| 255 | 20230718 | 150600 | 26566503300 | 117200 | 117200 | 117300 | 117100 | 314 |
| 256 | 20230718 | 150500 | 26529693400 | 117300 | 117100 | 117300 | 117100 | 348 |
| 257 | 20230718 | 150400 | 26488906700 | 117200 | 117200 | 117300 | 117100 | 230 |
| 258 | 20230718 | 150300 | 26461949600 | 117100 | 117200 | 117300 | 117100 | 643 |
| 259 | 20230718 | 150200 | 26386562300 | 117100 | 117200 | 117300 | 117000 | 462 |
| 260 | 20230718 | 150100 | 26332446300 | 117100 | 117200 | 117300 | 117100 | 636 |
| 261 | 20230718 | 150000 | 26257936400 | 117100 | 117100 | 117300 | 117100 | 240 |
| 262 | 20230718 | 145900 | 26229812500 | 117100 | 117100 | 117300 | 117100 | 501 |
| 263 | 20230718 | 145800 | 26171091300 | 117100 | 117200 | 117300 | 117100 | 219 |
| 264 | 20230718 | 145700 | 26145431200 | 117100 | 117200 | 117300 | 117000 | 716 |
| 265 | 20230718 | 145600 | 26061566900 | 117200 | 117200 | 117300 | 117100 | 388 |
| 266 | 20230718 | 145500 | 26016096900 | 117100 | 117300 | 117300 | 117100 | 308 |
| 267 | 20230718 | 145400 | 25979993100 | 117300 | 117100 | 117300 | 117100 | 375 |
| 268 | 20230718 | 145300 | 25936047600 | 117100 | 117200 | 117300 | 117100 | 238 |
| 269 | 20230718 | 145200 | 25908154400 | 117100 | 117100 | 117300 | 117000 | 430 |
| 270 | 20230718 | 145100 | 25857792700 | 117000 | 117000 | 117100 | 116900 | 648 |
| 271 | 20230718 | 145000 | 25781988200 | 117100 | 117000 | 117200 | 117000 | 472 |
| 272 | 20230718 | 144900 | 25726718500 | 117000 | 117000 | 117100 | 116900 | 338 |
| 273 | 20230718 | 144800 | 25687165900 | 117100 | 117000 | 117200 | 117000 | 216 |
| 274 | 20230718 | 144700 | 25661881400 | 117100 | 117100 | 117100 | 116900 | 271 |
| 275 | 20230718 | 144600 | 25630173500 | 117000 | 117000 | 117200 | 116900 | 271 |
| 276 | 20230718 | 144500 | 25598456000 | 117000 | 116800 | 117100 | 116800 | 341 |
| 277 | 20230718 | 144400 | 25558569500 | 116900 | 116800 | 116900 | 116700 | 295 |
| 278 | 20230718 | 144300 | 25524103600 | 116700 | 116800 | 117000 | 116700 | 954 |
| 279 | 20230718 | 144200 | 25412654200 | 116700 | 116700 | 116800 | 116700 | 371 |
| 280 | 20230718 | 144100 | 25369338900 | 116800 | 116800 | 116900 | 116700 | 872 |
| 281 | 20230718 | 144000 | 25267469900 | 116800 | 116900 | 116900 | 116800 | 300 |
| 282 | 20230718 | 143900 | 25232418500 | 116800 | 116900 | 117100 | 116800 | 886 |
| 283 | 20230718 | 143800 | 25128854200 | 116900 | 116900 | 117000 | 116900 | 644 |
| 284 | 20230718 | 143700 | 25053522300 | 116900 | 117000 | 117000 | 116900 | 206 |
| 285 | 20230718 | 143600 | 25029434200 | 117000 | 117100 | 117100 | 116900 | 1521 |
| 286 | 20230718 | 143500 | 24851472300 | 117000 | 117000 | 117100 | 116900 | 622 |
| 287 | 20230718 | 143400 | 24778699000 | 116900 | 116900 | 117100 | 116900 | 255 |
| 288 | 20230718 | 143300 | 24748869900 | 116900 | 116900 | 117000 | 116900 | 178 |
| 289 | 20230718 | 143200 | 24728053900 | 117000 | 116900 | 117000 | 116800 | 264 |
| 290 | 20230718 | 143100 | 24697194600 | 116800 | 117000 | 117000 | 116800 | 214 |
| 291 | 20230718 | 143000 | 24672174300 | 117000 | 117000 | 117100 | 116800 | 314 |
| 292 | 20230718 | 142900 | 24635448600 | 116900 | 116900 | 117000 | 116800 | 323 |
| 293 | 20230718 | 142800 | 24597689800 | 116900 | 116900 | 116900 | 116800 | 188 |
| 294 | 20230718 | 142700 | 24575721600 | 116800 | 116900 | 117000 | 116800 | 308 |
| 295 | 20230718 | 142600 | 24539722900 | 117000 | 116900 | 117000 | 116900 | 227 |
| 296 | 20230718 | 142500 | 24513177500 | 116900 | 116900 | 117000 | 116900 | 280 |
| 297 | 20230718 | 142400 | 24480429800 | 116900 | 116900 | 117100 | 116900 | 365 |
| 298 | 20230718 | 142300 | 24437752100 | 117000 | 117000 | 117100 | 117000 | 307 |
| 299 | 20230718 | 142200 | 24401817100 | 117100 | 117000 | 117100 | 116900 | 123 |
| 300 | 20230718 | 142100 | 24387430900 | 116900 | 116800 | 117000 | 116800 | 156 |
| 301 | 20230718 | 142000 | 24369190200 | 116800 | 116900 | 116900 | 116700 | 1041 |
| 302 | 20230718 | 141900 | 24247658400 | 116800 | 117100 | 117100 | 116800 | 887 |
| 303 | 20230718 | 141800 | 24143905300 | 117200 | 117200 | 117300 | 117100 | 389 |
| 304 | 20230718 | 141700 | 24098336500 | 117200 | 117100 | 117200 | 117000 | 96 |
| 305 | 20230718 | 141600 | 24087096000 | 117100 | 117200 | 117200 | 117000 | 279 |
| 306 | 20230718 | 141500 | 24054410900 | 117100 | 117000 | 117200 | 116900 | 469 |
| 307 | 20230718 | 141400 | 23999526800 | 117000 | 117100 | 117100 | 116900 | 241 |
| 308 | 20230718 | 141300 | 23971317800 | 117100 | 117000 | 117300 | 116900 | 443 |
| 309 | 20230718 | 141200 | 23919439000 | 117000 | 117100 | 117300 | 117000 | 288 |
| 310 | 20230718 | 141100 | 23885694300 | 117100 | 117100 | 117200 | 116900 | 128 |
| 311 | 20230718 | 141000 | 23870705900 | 117200 | 116800 | 117200 | 116800 | 993 |
| 312 | 20230718 | 140900 | 23754593000 | 116900 | 116900 | 117000 | 116800 | 333 |
| 313 | 20230718 | 140800 | 23715663200 | 117000 | 116900 | 117000 | 116800 | 309 |
| 314 | 20230718 | 140700 | 23679522100 | 116800 | 116900 | 117000 | 116700 | 439 |
| 315 | 20230718 | 140600 | 23628211500 | 116900 | 116900 | 117000 | 116900 | 186 |
| 316 | 20230718 | 140500 | 23606462300 | 116900 | 117200 | 117300 | 116900 | 717 |
| 317 | 20230718 | 140400 | 23522498100 | 117300 | 117200 | 117300 | 117100 | 415 |
| 318 | 20230718 | 140300 | 23473861400 | 117100 | 117200 | 117200 | 117100 | 368 |
| 319 | 20230718 | 140200 | 23430743900 | 117200 | 117200 | 117300 | 117100 | 550 |
| 320 | 20230718 | 140100 | 23366248000 | 117300 | 117000 | 117300 | 117000 | 936 |
| 321 | 20230718 | 140000 | 23256584600 | 117100 | 117000 | 117100 | 116900 | 813 |
| 322 | 20230718 | 135900 | 23161460000 | 117000 | 116900 | 117000 | 116900 | 346 |
| 323 | 20230718 | 135800 | 23120980400 | 116900 | 116700 | 117000 | 116700 | 185 |
| 324 | 20230718 | 135700 | 23099357500 | 116700 | 116600 | 116900 | 116600 | 1525 |
| 325 | 20230718 | 135600 | 22921384600 | 116600 | 116600 | 116700 | 116500 | 218 |
| 326 | 20230718 | 135500 | 22895965200 | 116500 | 116500 | 116600 | 116500 | 98 |
| 327 | 20230718 | 135400 | 22884545100 | 116600 | 116400 | 116600 | 116400 | 258 |
| 328 | 20230718 | 135300 | 22854492200 | 116400 | 116500 | 116600 | 116400 | 163 |
| 329 | 20230718 | 135200 | 22835510000 | 116600 | 116500 | 116600 | 116500 | 303 |
| 330 | 20230718 | 135100 | 22800195400 | 116500 | 116500 | 116600 | 116500 | 219 |
| 331 | 20230718 | 135000 | 22774671300 | 116600 | 116500 | 116600 | 116500 | 214 |
| 332 | 20230718 | 134900 | 22749736800 | 116500 | 116500 | 116600 | 116500 | 345 |
| 333 | 20230718 | 134800 | 22709523500 | 116500 | 116600 | 116600 | 116500 | 137 |
| 334 | 20230718 | 134700 | 22693552500 | 116500 | 116600 | 116700 | 116500 | 327 |
| 335 | 20230718 | 134600 | 22655413800 | 116600 | 116700 | 116700 | 116600 | 154 |
| 336 | 20230718 | 134500 | 22637447800 | 116600 | 116600 | 116700 | 116600 | 551 |
| 337 | 20230718 | 134400 | 22573158800 | 116700 | 116600 | 116700 | 116600 | 175 |
| 338 | 20230718 | 134300 | 22552750900 | 116600 | 116600 | 116700 | 116600 | 356 |
| 339 | 20230718 | 134200 | 22511225300 | 116600 | 116700 | 116700 | 116600 | 144 |
| 340 | 20230718 | 134100 | 22494426000 | 116700 | 116600 | 116700 | 116500 | 347 |
| 341 | 20230718 | 134000 | 22453967700 | 116500 | 116700 | 116700 | 116400 | 994 |
| 342 | 20230718 | 133900 | 22338128400 | 116600 | 116600 | 116700 | 116600 | 246 |
| 343 | 20230718 | 133800 | 22309425400 | 116700 | 116500 | 116700 | 116500 | 297 |
| 344 | 20230718 | 133700 | 22274803700 | 116500 | 116500 | 116600 | 116500 | 864 |
| 345 | 20230718 | 133600 | 22174071200 | 116500 | 116500 | 116600 | 116500 | 405 |
| 346 | 20230718 | 133500 | 22126868900 | 116500 | 116500 | 116600 | 116500 | 102 |
| 347 | 20230718 | 133400 | 22114981500 | 116500 | 116500 | 116600 | 116500 | 218 |
| 348 | 20230718 | 133300 | 22089572000 | 116500 | 116500 | 116600 | 116500 | 120 |
| 349 | 20230718 | 133200 | 22075590000 | 116500 | 116600 | 116600 | 116500 | 134 |
| 350 | 20230718 | 133100 | 22059975500 | 116500 | 116500 | 116600 | 116500 | 458 |
| 351 | 20230718 | 133000 | 22006605500 | 116500 | 116300 | 116500 | 116300 | 250 |
| 352 | 20230718 | 132900 | 21977496400 | 116300 | 116300 | 116400 | 116300 | 221 |
| 353 | 20230718 | 132800 | 21951779500 | 116300 | 116300 | 116400 | 116300 | 101 |
| 354 | 20230718 | 132700 | 21940032200 | 116300 | 116300 | 116400 | 116200 | 230 |
| 355 | 20230718 | 132600 | 21913285800 | 116200 | 116400 | 116400 | 116200 | 162 |
| 356 | 20230718 | 132500 | 21894437100 | 116500 | 116200 | 116500 | 116200 | 119 |
| 357 | 20230718 | 132400 | 21880592500 | 116200 | 116200 | 116200 | 116100 | 160 |
| 358 | 20230718 | 132300 | 21862007200 | 116100 | 116100 | 116300 | 116100 | 245 |
| 359 | 20230718 | 132200 | 21833543100 | 116100 | 116200 | 116200 | 116100 | 223 |
| 360 | 20230718 | 132100 | 21807649200 | 116200 | 116400 | 116400 | 116200 | 323 |
| 361 | 20230718 | 132000 | 21770081400 | 116400 | 116100 | 116400 | 116100 | 325 |
| 362 | 20230718 | 131900 | 21732293600 | 116100 | 116000 | 116200 | 116000 | 277 |
| 363 | 20230718 | 131800 | 21700134100 | 116000 | 115900 | 116200 | 115900 | 298 |
| 364 | 20230718 | 131700 | 21665546200 | 115900 | 116000 | 116100 | 115900 | 200 |
| 365 | 20230718 | 131600 | 21642346200 | 116000 | 116000 | 116100 | 115900 | 272 |
| 366 | 20230718 | 131500 | 21610793900 | 115900 | 116000 | 116000 | 115900 | 198 |
| 367 | 20230718 | 131400 | 21587833800 | 116000 | 115900 | 116000 | 115900 | 323 |
| 368 | 20230718 | 131300 | 21550373100 | 115900 | 116000 | 116000 | 115900 | 334 |
| 369 | 20230718 | 131200 | 21511632000 | 116000 | 116000 | 116100 | 115900 | 185 |
| 370 | 20230718 | 131100 | 21490176600 | 115900 | 115900 | 115900 | 115800 | 509 |
| 371 | 20230718 | 131000 | 21431191400 | 115900 | 115800 | 115900 | 115800 | 231 |
| 372 | 20230718 | 130900 | 21404425500 | 115900 | 116000 | 116100 | 115800 | 855 |
| 373 | 20230718 | 130800 | 21305293600 | 116000 | 116000 | 116000 | 115900 | 741 |
| 374 | 20230718 | 130700 | 21219382200 | 115900 | 116000 | 116000 | 115900 | 332 |
| 375 | 20230718 | 130600 | 21180879800 | 116000 | 116000 | 116100 | 115900 | 214 |
| 376 | 20230718 | 130500 | 21156054600 | 116000 | 115900 | 116100 | 115900 | 309 |
| 377 | 20230718 | 130400 | 21120212400 | 115900 | 116000 | 116100 | 115900 | 622 |
| 378 | 20230718 | 130300 | 21048058200 | 116000 | 116100 | 116100 | 116000 | 127 |
| 379 | 20230718 | 130200 | 21033321200 | 116100 | 116000 | 116100 | 116000 | 489 |
| 380 | 20230718 | 130100 | 20976551200 | 116100 | 116100 | 116200 | 116000 | 450 |
| 381 | 20230718 | 130000 | 20924303800 | 116200 | 116200 | 116200 | 116100 | 309 |
| 382 | 20230718 | 125900 | 20888407000 | 116100 | 116200 | 116200 | 116100 | 284 |
| 383 | 20230718 | 125800 | 20855412800 | 116200 | 116500 | 116600 | 116200 | 1428 |
| 384 | 20230718 | 125700 | 20689131200 | 116500 | 116600 | 116700 | 116500 | 351 |
| 385 | 20230718 | 125600 | 20648216500 | 116600 | 116500 | 116700 | 116500 | 264 |
| 386 | 20230718 | 125500 | 20617435200 | 116500 | 116400 | 116600 | 116400 | 536 |
| 387 | 20230718 | 125400 | 20554983300 | 116400 | 116400 | 116500 | 116300 | 263 |
| 388 | 20230718 | 125300 | 20524365600 | 116400 | 116200 | 116400 | 116200 | 215 |
| 389 | 20230718 | 125200 | 20499352300 | 116300 | 116500 | 116500 | 116200 | 216 |
| 390 | 20230718 | 125100 | 20474208500 | 116300 | 116200 | 116400 | 116200 | 251 |
| 391 | 20230718 | 125000 | 20445005900 | 116200 | 116100 | 116400 | 116100 | 197 |
| 392 | 20230718 | 124900 | 20422103700 | 116100 | 116300 | 116400 | 116000 | 478 |
| 393 | 20230718 | 124800 | 20366536800 | 116400 | 116100 | 116400 | 116000 | 194 |
| 394 | 20230718 | 124700 | 20343988700 | 116100 | 115700 | 116300 | 115700 | 2256 |
| 395 | 20230718 | 124600 | 20082685900 | 115800 | 116200 | 116200 | 115700 | 3163 |
| 396 | 20230718 | 124500 | 19716208800 | 116100 | 116200 | 116300 | 116000 | 1275 |
| 397 | 20230718 | 124400 | 19568172200 | 116200 | 116300 | 116300 | 116100 | 318 |
| 398 | 20230718 | 124300 | 19531209600 | 116200 | 116100 | 116300 | 116100 | 178 |
| 399 | 20230718 | 124200 | 19510517500 | 116100 | 116000 | 116200 | 116000 | 474 |
| 400 | 20230718 | 124100 | 19455479800 | 116000 | 116200 | 116200 | 116000 | 647 |
| 401 | 20230718 | 124000 | 19380373600 | 116100 | 116300 | 116400 | 116100 | 646 |
| 402 | 20230718 | 123900 | 19305323900 | 116300 | 116500 | 116600 | 116300 | 402 |
| 403 | 20230718 | 123800 | 19258518300 | 116500 | 116300 | 116600 | 116300 | 260 |
| 404 | 20230718 | 123700 | 19228233200 | 116400 | 116400 | 116500 | 116300 | 277 |
| 405 | 20230718 | 123600 | 19195981500 | 116400 | 116500 | 116600 | 116400 | 242 |
| 406 | 20230718 | 123500 | 19167778200 | 116400 | 116500 | 116500 | 116400 | 580 |
| 407 | 20230718 | 123400 | 19100248100 | 116600 | 116600 | 116700 | 116600 | 387 |
| 408 | 20230718 | 123300 | 19055119600 | 116600 | 116500 | 116700 | 116400 | 345 |
| 409 | 20230718 | 123200 | 19014916900 | 116500 | 116500 | 116600 | 116400 | 164 |
| 410 | 20230718 | 123100 | 18995807100 | 116500 | 116500 | 116600 | 116400 | 551 |
| 411 | 20230718 | 123000 | 18931584200 | 116600 | 116600 | 116600 | 116400 | 211 |
| 412 | 20230718 | 122900 | 18906995700 | 116600 | 116400 | 116600 | 116400 | 436 |
| 413 | 20230718 | 122800 | 18856190400 | 116400 | 116500 | 116500 | 116400 | 107 |
| 414 | 20230718 | 122700 | 18843732500 | 116400 | 116100 | 116500 | 116100 | 171 |
| 415 | 20230718 | 122600 | 18823840200 | 116200 | 116200 | 116400 | 116100 | 224 |
| 416 | 20230718 | 122500 | 18797798800 | 116200 | 116100 | 116300 | 116100 | 336 |
| 417 | 20230718 | 122400 | 18758774200 | 116100 | 116200 | 116500 | 116000 | 533 |
| 418 | 20230718 | 122300 | 18696872400 | 116200 | 116500 | 116500 | 116000 | 2051 |
| 419 | 20230718 | 122200 | 18458665400 | 116400 | 116400 | 116700 | 116000 | 961 |
| 420 | 20230718 | 122100 | 18346939600 | 116500 | 116500 | 116600 | 116100 | 758 |
| 421 | 20230718 | 122000 | 18258741700 | 116500 | 116500 | 116700 | 116400 | 371 |
| 422 | 20230718 | 121900 | 18215504700 | 116500 | 116200 | 116600 | 116200 | 149 |
| 423 | 20230718 | 121800 | 18198146800 | 116200 | 116200 | 116600 | 116200 | 393 |
| 424 | 20230718 | 121700 | 18152399900 | 116100 | 116200 | 116700 | 116100 | 295 |
| 425 | 20230718 | 121600 | 18118096100 | 116700 | 116600 | 116800 | 116100 | 739 |
| 426 | 20230718 | 121500 | 18032020500 | 116600 | 116700 | 116800 | 116500 | 221 |
| 427 | 20230718 | 121400 | 18006243400 | 116700 | 116700 | 116700 | 116400 | 376 |
| 428 | 20230718 | 121300 | 17962411600 | 116700 | 116600 | 116800 | 116000 | 1781 |
| 429 | 20230718 | 121200 | 17755294700 | 116600 | 116700 | 116800 | 116500 | 221 |
| 430 | 20230718 | 121100 | 17729525100 | 116700 | 116600 | 116800 | 116600 | 814 |
| 431 | 20230718 | 121000 | 17634563000 | 116600 | 116500 | 116700 | 116500 | 275 |
| 432 | 20230718 | 120900 | 17602494400 | 116600 | 116700 | 116700 | 116500 | 422 |
| 433 | 20230718 | 120800 | 17553262400 | 116700 | 116600 | 116700 | 116500 | 245 |
| 434 | 20230718 | 120700 | 17524695000 | 116600 | 116600 | 116700 | 116500 | 1242 |
| 435 | 20230718 | 120600 | 17379962400 | 116600 | 116600 | 116700 | 116500 | 240 |
| 436 | 20230718 | 120500 | 17351977000 | 116600 | 116200 | 116700 | 116200 | 1005 |
| 437 | 20230718 | 120400 | 17234999700 | 116200 | 116700 | 116700 | 116000 | 3798 |
| 438 | 20230718 | 120300 | 16793726700 | 116600 | 116700 | 116800 | 116000 | 3574 |
| 439 | 20230718 | 120200 | 16378590500 | 116700 | 116100 | 116800 | 116100 | 353 |
| 440 | 20230718 | 120100 | 16337413200 | 116700 | 116800 | 116900 | 116000 | 4330 |
| 441 | 20230718 | 120000 | 15834248100 | 116800 | 116700 | 116900 | 116700 | 236 |
| 442 | 20230718 | 115900 | 15806666600 | 116700 | 116500 | 117000 | 116500 | 185 |
| 443 | 20230718 | 115800 | 15785053600 | 116500 | 116600 | 116800 | 116200 | 830 |
| 444 | 20230718 | 115700 | 15688385900 | 116600 | 116600 | 117100 | 116000 | 5248 |
| 445 | 20230718 | 115600 | 15078029800 | 116700 | 116700 | 116700 | 116600 | 360 |
| 446 | 20230718 | 115500 | 15036025700 | 116700 | 117100 | 117300 | 116600 | 485 |
| 447 | 20230718 | 115400 | 14979343300 | 116800 | 117000 | 117500 | 116800 | 491 |
| 448 | 20230718 | 115300 | 14921789900 | 116900 | 116900 | 117000 | 116800 | 232 |
| 449 | 20230718 | 115200 | 14894672200 | 116900 | 116900 | 116900 | 116800 | 232 |
| 450 | 20230718 | 115100 | 14867557700 | 116900 | 116800 | 117000 | 116800 | 361 |
| 451 | 20230718 | 115000 | 14825369000 | 116800 | 116900 | 117000 | 116800 | 303 |
| 452 | 20230718 | 114900 | 14789948600 | 116900 | 116900 | 117100 | 116900 | 311 |
| 453 | 20230718 | 114800 | 14753562000 | 116900 | 116900 | 117000 | 116900 | 204 |
| 454 | 20230718 | 114700 | 14729700200 | 116900 | 117000 | 117400 | 116900 | 271 |
| 455 | 20230718 | 114600 | 14697987100 | 116900 | 117100 | 117200 | 116900 | 429 |
| 456 | 20230718 | 114500 | 14647765600 | 117000 | 117000 | 117300 | 116900 | 228 |
| 457 | 20230718 | 114400 | 14621070700 | 116900 | 116900 | 117000 | 116900 | 863 |
| 458 | 20230718 | 114300 | 14520161200 | 116900 | 117200 | 117200 | 116900 | 366 |
| 459 | 20230718 | 114200 | 14477296700 | 117200 | 117000 | 117300 | 116900 | 218 |
| 460 | 20230718 | 114100 | 14451770700 | 117100 | 117200 | 117200 | 117000 | 468 |
| 461 | 20230718 | 114000 | 14396961600 | 117100 | 117300 | 117300 | 117100 | 341 |
| 462 | 20230718 | 113900 | 14356997400 | 117100 | 117100 | 117200 | 117100 | 154 |
| 463 | 20230718 | 113800 | 14338950600 | 117100 | 117100 | 117500 | 117000 | 252 |
| 464 | 20230718 | 113700 | 14309407700 | 117200 | 117000 | 117400 | 117000 | 243 |
| 465 | 20230718 | 113600 | 14280910400 | 117000 | 117100 | 117500 | 117000 | 257 |
| 466 | 20230718 | 113500 | 14250767600 | 117200 | 117100 | 117300 | 117000 | 190 |
| 467 | 20230718 | 113400 | 14228514700 | 117100 | 117100 | 117200 | 117000 | 230 |
| 468 | 20230718 | 113300 | 14201580400 | 117200 | 117100 | 117200 | 116900 | 1002 |
| 469 | 20230718 | 113200 | 14084256000 | 117100 | 117400 | 117500 | 117100 | 482 |
| 470 | 20230718 | 113100 | 14027729400 | 117400 | 117400 | 117500 | 117300 | 836 |
| 471 | 20230718 | 113000 | 13929586800 | 117400 | 117400 | 117500 | 117400 | 729 |
| 472 | 20230718 | 112900 | 13843986300 | 117400 | 117400 | 117500 | 117400 | 235 |
| 473 | 20230718 | 112800 | 13816381300 | 117400 | 117700 | 117700 | 117400 | 565 |
| 474 | 20230718 | 112700 | 13749989600 | 117700 | 117600 | 117700 | 117500 | 478 |
| 475 | 20230718 | 112600 | 13693767000 | 117500 | 117500 | 117600 | 117500 | 408 |
| 476 | 20230718 | 112500 | 13645812000 | 117500 | 117400 | 117500 | 117400 | 133 |
| 477 | 20230718 | 112400 | 13630189800 | 117400 | 117300 | 117500 | 117300 | 207 |
| 478 | 20230718 | 112300 | 13605889800 | 117300 | 117400 | 117500 | 117100 | 378 |
| 479 | 20230718 | 112200 | 13561555900 | 117400 | 117100 | 117500 | 117100 | 322 |
| 480 | 20230718 | 112100 | 13523758100 | 117100 | 117200 | 117400 | 117100 | 250 |
| 481 | 20230718 | 112000 | 13494431900 | 117200 | 117000 | 117400 | 117000 | 1670 |
| 482 | 20230718 | 111900 | 13298536900 | 117100 | 117200 | 117300 | 116900 | 280 |
| 483 | 20230718 | 111800 | 13265738000 | 117100 | 117200 | 117400 | 116800 | 1359 |
| 484 | 20230718 | 111700 | 13106756700 | 117200 | 117300 | 117400 | 117200 | 258 |
| 485 | 20230718 | 111600 | 13076485500 | 117300 | 117200 | 117500 | 117100 | 1827 |
| 486 | 20230718 | 111500 | 12862176800 | 117100 | 117000 | 117100 | 117000 | 215 |
| 487 | 20230718 | 111400 | 12837004500 | 117100 | 116800 | 117100 | 116800 | 740 |
| 488 | 20230718 | 111300 | 12750491200 | 116800 | 116700 | 116900 | 116600 | 1763 |
| 489 | 20230718 | 111200 | 12544745200 | 116700 | 116700 | 116900 | 116700 | 443 |
| 490 | 20230718 | 111100 | 12493004500 | 116700 | 116600 | 116800 | 116500 | 566 |
| 491 | 20230718 | 111000 | 12426962800 | 116700 | 116400 | 116700 | 116400 | 142 |
| 492 | 20230718 | 110900 | 12410417100 | 116500 | 116300 | 116800 | 116300 | 1016 |
| 493 | 20230718 | 110800 | 12292096800 | 116400 | 116300 | 116400 | 116200 | 388 |
| 494 | 20230718 | 110700 | 12246968800 | 116300 | 116200 | 116300 | 116200 | 346 |
| 495 | 20230718 | 110600 | 12206735000 | 116300 | 116100 | 116400 | 116000 | 2659 |
| 496 | 20230718 | 110500 | 11897741900 | 116000 | 116100 | 116100 | 116000 | 774 |
| 497 | 20230718 | 110400 | 11807894400 | 116100 | 116400 | 116400 | 116000 | 925 |
| 498 | 20230718 | 110300 | 11700416700 | 116300 | 116300 | 116400 | 116100 | 1110 |
| 499 | 20230718 | 110200 | 11571439700 | 116200 | 116700 | 116800 | 116200 | 2408 |
| 500 | 20230718 | 110100 | 11290893800 | 116800 | 116700 | 116900 | 116700 | 487 |
| 501 | 20230718 | 110000 | 11234021900 | 116700 | 116700 | 116800 | 116600 | 963 |
| 502 | 20230718 | 105900 | 11121679800 | 116700 | 117000 | 117000 | 116600 | 1804 |
| 503 | 20230718 | 105800 | 10911088300 | 117000 | 117200 | 117200 | 116900 | 886 |
| 504 | 20230718 | 105700 | 10807386400 | 117300 | 117100 | 117300 | 117100 | 367 |
| 505 | 20230718 | 105600 | 10764395600 | 117100 | 117200 | 117300 | 117100 | 564 |
| 506 | 20230718 | 105500 | 10698312700 | 117200 | 117100 | 117400 | 117100 | 314 |
| 507 | 20230718 | 105400 | 10661497600 | 117100 | 117300 | 117400 | 117100 | 548 |
| 508 | 20230718 | 105300 | 10597214300 | 117300 | 117500 | 117500 | 117300 | 615 |
| 509 | 20230718 | 105200 | 10525005400 | 117400 | 117800 | 117800 | 117400 | 460 |
| 510 | 20230718 | 105100 | 10470886300 | 117700 | 117700 | 118000 | 117700 | 303 |
| 511 | 20230718 | 105000 | 10435181000 | 117700 | 117700 | 117800 | 117700 | 223 |
| 512 | 20230718 | 104900 | 10408925300 | 117700 | 117800 | 117900 | 117700 | 300 |
| 513 | 20230718 | 104800 | 10373580000 | 117700 | 117600 | 117800 | 117600 | 238 |
| 514 | 20230718 | 104700 | 10345564100 | 117600 | 117600 | 117700 | 117600 | 243 |
| 515 | 20230718 | 104600 | 10316971000 | 117600 | 117600 | 117700 | 117600 | 151 |
| 516 | 20230718 | 104500 | 10299211300 | 117600 | 117400 | 117700 | 117400 | 493 |
| 517 | 20230718 | 104400 | 10241254300 | 117400 | 117300 | 117500 | 117300 | 503 |
| 518 | 20230718 | 104300 | 10182166800 | 117300 | 117300 | 117400 | 117300 | 240 |
| 519 | 20230718 | 104200 | 10153997000 | 117300 | 117200 | 117400 | 117200 | 244 |
| 520 | 20230718 | 104100 | 10125378600 | 117200 | 117200 | 117300 | 117100 | 292 |
| 521 | 20230718 | 104000 | 10091152600 | 117200 | 117400 | 117400 | 117200 | 315 |
| 522 | 20230718 | 103900 | 10054190200 | 117300 | 117200 | 117500 | 117100 | 275 |
| 523 | 20230718 | 103800 | 10021907100 | 117100 | 117100 | 117200 | 117100 | 297 |
| 524 | 20230718 | 103700 | 9987105600 | 117100 | 117400 | 117400 | 117100 | 471 |
| 525 | 20230718 | 103600 | 9931863600 | 117400 | 117300 | 117500 | 117200 | 344 |
| 526 | 20230718 | 103500 | 9891477000 | 117300 | 117100 | 117600 | 117100 | 281 |
| 527 | 20230718 | 103400 | 9858481100 | 117200 | 117100 | 117500 | 117100 | 336 |
| 528 | 20230718 | 103300 | 9819114400 | 117100 | 117200 | 117500 | 117100 | 483 |
| 529 | 20230718 | 103200 | 9762486700 | 117300 | 117400 | 117600 | 117300 | 398 |
| 530 | 20230718 | 103100 | 9715737700 | 117400 | 117200 | 117400 | 117200 | 249 |
| 531 | 20230718 | 103000 | 9686509600 | 117300 | 117200 | 117600 | 117100 | 264 |
| 532 | 20230718 | 102900 | 9655546000 | 117200 | 117000 | 117300 | 117000 | 531 |
| 533 | 20230718 | 102800 | 9593352800 | 117000 | 117000 | 117100 | 117000 | 450 |
| 534 | 20230718 | 102700 | 9540666700 | 117000 | 117200 | 117600 | 117000 | 888 |
| 535 | 20230718 | 102600 | 9436592100 | 117200 | 117600 | 117600 | 117200 | 528 |
| 536 | 20230718 | 102500 | 9374613600 | 117500 | 117600 | 117700 | 117500 | 313 |
| 537 | 20230718 | 102400 | 9337791300 | 117600 | 117500 | 117700 | 117500 | 362 |
| 538 | 20230718 | 102300 | 9295222200 | 117500 | 117400 | 117600 | 117400 | 397 |
| 539 | 20230718 | 102200 | 9248572400 | 117400 | 117400 | 117500 | 117300 | 221 |
| 540 | 20230718 | 102100 | 9222627100 | 117400 | 117400 | 117700 | 117300 | 211 |
| 541 | 20230718 | 102000 | 9197826900 | 117500 | 117400 | 117500 | 117400 | 753 |
| 542 | 20230718 | 101900 | 9109376000 | 117400 | 117400 | 117500 | 117300 | 180 |
| 543 | 20230718 | 101800 | 9088246900 | 117400 | 117200 | 117500 | 117200 | 211 |
| 544 | 20230718 | 101700 | 9063468200 | 117200 | 117200 | 117300 | 117100 | 511 |
| 545 | 20230718 | 101600 | 9003569700 | 117300 | 117400 | 117500 | 117300 | 381 |
| 546 | 20230718 | 101500 | 8958843100 | 117400 | 117400 | 117500 | 117200 | 1082 |
| 547 | 20230718 | 101400 | 8831867000 | 117300 | 117700 | 117700 | 117300 | 341 |
| 548 | 20230718 | 101300 | 8791793300 | 117700 | 117300 | 117700 | 117300 | 3903 |
| 549 | 20230718 | 101200 | 8333226000 | 117400 | 117300 | 117400 | 117300 | 177 |
| 550 | 20230718 | 101100 | 8312457700 | 117200 | 117200 | 117400 | 117200 | 361 |
| 551 | 20230718 | 101000 | 8270107800 | 117200 | 117200 | 117400 | 117200 | 627 |
| 552 | 20230718 | 100900 | 8196604200 | 117200 | 117200 | 117300 | 117200 | 141 |
| 553 | 20230718 | 100800 | 8180070000 | 117200 | 117200 | 117300 | 117100 | 311 |
| 554 | 20230718 | 100700 | 8143623600 | 117200 | 117100 | 117200 | 117100 | 521 |
| 555 | 20230718 | 100600 | 8082576300 | 117100 | 117200 | 117200 | 117000 | 724 |
| 556 | 20230718 | 100500 | 7997766300 | 117200 | 117200 | 117300 | 117200 | 122 |
| 557 | 20230718 | 100400 | 7983462900 | 117200 | 117200 | 117300 | 117100 | 326 |
| 558 | 20230718 | 100300 | 7945251900 | 117100 | 117200 | 117200 | 117100 | 420 |
| 559 | 20230718 | 100200 | 7896043900 | 117200 | 117200 | 117300 | 117200 | 185 |
| 560 | 20230718 | 100100 | 7874347400 | 117200 | 117200 | 117300 | 117200 | 124 |
| 561 | 20230718 | 100000 | 7859811100 | 117200 | 117100 | 117300 | 117000 | 397 |
| 562 | 20230718 | 095900 | 7813295600 | 117100 | 117000 | 117100 | 116900 | 344 |
| 563 | 20230718 | 095800 | 7773031200 | 117000 | 116900 | 117000 | 116800 | 601 |
| 564 | 20230718 | 095700 | 7702779800 | 116900 | 116800 | 116900 | 116700 | 366 |
| 565 | 20230718 | 095600 | 7660023600 | 116900 | 117000 | 117000 | 116600 | 456 |
| 566 | 20230718 | 095500 | 7606746100 | 117000 | 116800 | 117100 | 116800 | 451 |
| 567 | 20230718 | 095400 | 7553998900 | 116700 | 117100 | 117200 | 116600 | 1976 |
| 568 | 20230718 | 095300 | 7323156500 | 117100 | 116900 | 117200 | 116800 | 390 |
| 569 | 20230718 | 095200 | 7277512300 | 116800 | 116900 | 117100 | 116800 | 316 |
| 570 | 20230718 | 095100 | 7240559600 | 117000 | 117100 | 117300 | 116600 | 1755 |
| 571 | 20230718 | 095000 | 7035462700 | 117100 | 117100 | 117200 | 117000 | 341 |
| 572 | 20230718 | 094900 | 6995541100 | 117100 | 117200 | 117200 | 116900 | 1516 |
| 573 | 20230718 | 094800 | 6818055100 | 117300 | 117200 | 117400 | 117200 | 462 |
| 574 | 20230718 | 094700 | 6763873700 | 117100 | 117300 | 117400 | 117100 | 843 |
| 575 | 20230718 | 094600 | 6665083400 | 117300 | 117300 | 117400 | 117300 | 419 |
| 576 | 20230718 | 094500 | 6615909000 | 117300 | 117200 | 117400 | 117100 | 463 |
| 577 | 20230718 | 094400 | 6561628400 | 117200 | 117400 | 117400 | 117100 | 441 |
| 578 | 20230718 | 094300 | 6509905100 | 117300 | 117400 | 117500 | 117300 | 620 |
| 579 | 20230718 | 094200 | 6437098700 | 117400 | 117400 | 117700 | 117400 | 500 |
| 580 | 20230718 | 094100 | 6378295700 | 117500 | 117500 | 117700 | 117400 | 525 |
| 581 | 20230718 | 094000 | 6316585400 | 117500 | 117400 | 117600 | 117300 | 269 |
| 582 | 20230718 | 093900 | 6284958700 | 117600 | 116800 | 117600 | 116800 | 414 |
| 583 | 20230718 | 093800 | 6236453000 | 116800 | 117500 | 117600 | 116800 | 2183 |
| 584 | 20230718 | 093700 | 5980846300 | 117500 | 117500 | 117600 | 117400 | 576 |
| 585 | 20230718 | 093600 | 5913171200 | 117400 | 117600 | 117600 | 117400 | 596 |
| 586 | 20230718 | 093500 | 5843107800 | 117600 | 118000 | 118000 | 117100 | 3553 |
| 587 | 20230718 | 093400 | 5426486500 | 118000 | 117400 | 118000 | 117400 | 1326 |
| 588 | 20230718 | 093300 | 5270352100 | 117400 | 117300 | 117600 | 117100 | 2970 |
| 589 | 20230718 | 093200 | 4922008000 | 117300 | 117300 | 117600 | 117100 | 1665 |
| 590 | 20230718 | 093100 | 4726846600 | 117300 | 117500 | 117600 | 117200 | 1056 |
| 591 | 20230718 | 093000 | 4602921200 | 117400 | 117400 | 117600 | 117300 | 1982 |
| 592 | 20230718 | 092900 | 4370313300 | 117400 | 118300 | 118400 | 117400 | 2403 |
| 593 | 20230718 | 092800 | 4086952600 | 118300 | 118200 | 118300 | 118200 | 128 |
| 594 | 20230718 | 092700 | 4071814100 | 118200 | 118100 | 118300 | 118100 | 305 |
| 595 | 20230718 | 092600 | 4035750400 | 118200 | 118000 | 118200 | 117700 | 1355 |
| 596 | 20230718 | 092500 | 3875921300 | 118000 | 118100 | 118300 | 117700 | 812 |
| 597 | 20230718 | 092400 | 3780109900 | 118100 | 117700 | 118100 | 117700 | 353 |
| 598 | 20230718 | 092300 | 3738522800 | 117700 | 117800 | 117800 | 117600 | 139 |
| 599 | 20230718 | 092200 | 3722164800 | 117700 | 118100 | 118100 | 117700 | 841 |
| 600 | 20230718 | 092100 | 3622905100 | 118100 | 118500 | 118600 | 118000 | 755 |
| 601 | 20230718 | 092000 | 3533556400 | 118500 | 118400 | 118700 | 118300 | 3291 |
| 602 | 20230718 | 091900 | 3143355000 | 118300 | 118100 | 118300 | 118000 | 461 |
| 603 | 20230718 | 091800 | 3088875900 | 118100 | 117900 | 118300 | 117900 | 1254 |
| 604 | 20230718 | 091700 | 2940748400 | 117900 | 117900 | 118100 | 117600 | 708 |
| 605 | 20230718 | 091600 | 2857356100 | 117700 | 117800 | 118200 | 117600 | 1918 |
| 606 | 20230718 | 091500 | 2631315800 | 117800 | 118000 | 118100 | 117800 | 633 |
| 607 | 20230718 | 091400 | 2556667300 | 118000 | 118500 | 118500 | 118000 | 865 |
| 608 | 20230718 | 091300 | 2454381700 | 118500 | 118300 | 118500 | 118300 | 167 |
| 609 | 20230718 | 091200 | 2434610900 | 118300 | 118600 | 118600 | 118300 | 766 |
| 610 | 20230718 | 091100 | 2343884000 | 118400 | 118600 | 118700 | 118400 | 515 |
| 611 | 20230718 | 091000 | 2282825800 | 118600 | 118700 | 118700 | 118500 | 547 |
| 612 | 20230718 | 090900 | 2217946700 | 118500 | 118600 | 118700 | 118400 | 541 |
| 613 | 20230718 | 090800 | 2153783400 | 118600 | 118600 | 118900 | 118600 | 550 |
| 614 | 20230718 | 090700 | 2088470900 | 118600 | 118800 | 119000 | 118600 | 1490 |
| 615 | 20230718 | 090600 | 1911292800 | 118600 | 119000 | 119000 | 118400 | 1885 |
| 616 | 20230718 | 090500 | 1687554200 | 118900 | 117900 | 119000 | 117900 | 6043 |
| 617 | 20230718 | 090400 | 970650800 | 117800 | 118000 | 118100 | 117800 | 398 |
| 618 | 20230718 | 090300 | 923711200 | 118000 | 118600 | 118600 | 117200 | 1226 |
| 619 | 20230718 | 090200 | 778829900 | 118600 | 118400 | 118700 | 118100 | 1777 |
| 620 | 20230718 | 090100 | 568298700 | 118400 | 117500 | 118500 | 117300 | 2405 |
| 621 | 20230718 | 090000 | 284568600 | 117300 | 117400 | 117400 | 117200 | 2425 |