35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 190700 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 5570 |
| 3 | 20230718 | 190600 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 4 | 20230718 | 190500 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 5 | 20230718 | 190400 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 6 | 20230718 | 190300 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 7 | 20230718 | 190200 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 8 | 20230718 | 190100 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 9 | 20230718 | 190000 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 10 | 20230718 | 185900 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 11 | 20230718 | 185800 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 12 | 20230718 | 185700 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 13 | 20230718 | 185600 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 14 | 20230718 | 185500 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 15 | 20230718 | 185400 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 16 | 20230718 | 185300 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 17 | 20230718 | 185200 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 18 | 20230718 | 185100 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 19 | 20230718 | 185000 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 20 | 20230718 | 184900 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 21 | 20230718 | 184800 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 22 | 20230718 | 184700 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 23 | 20230718 | 184600 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 24 | 20230718 | 184500 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 25 | 20230718 | 184400 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 26 | 20230718 | 184300 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 27 | 20230718 | 184200 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 28 | 20230718 | 184100 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 29 | 20230718 | 184000 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 30 | 20230718 | 183900 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 31 | 20230718 | 183800 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 32 | 20230718 | 183700 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 5570 |
| 33 | 20230718 | 183600 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 34 | 20230718 | 183500 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 35 | 20230718 | 183400 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 36 | 20230718 | 183300 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 37 | 20230718 | 183200 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 38 | 20230718 | 183100 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 39 | 20230718 | 183000 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 40 | 20230718 | 182900 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 41 | 20230718 | 182800 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 42 | 20230718 | 182700 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 43 | 20230718 | 182600 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 44 | 20230718 | 182500 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 45 | 20230718 | 182400 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 46 | 20230718 | 182300 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 47 | 20230718 | 182200 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 48 | 20230718 | 182100 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 49 | 20230718 | 182000 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 50 | 20230718 | 181900 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 51 | 20230718 | 181800 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 52 | 20230718 | 181700 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 53 | 20230718 | 181600 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 54 | 20230718 | 181500 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 55 | 20230718 | 181400 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 56 | 20230718 | 181300 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 57 | 20230718 | 181200 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 58 | 20230718 | 181100 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 59 | 20230718 | 181000 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 60 | 20230718 | 180900 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 61 | 20230718 | 180800 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 62 | 20230718 | 180700 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 5570 |
| 63 | 20230718 | 180600 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 64 | 20230718 | 180500 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 65 | 20230718 | 180400 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 66 | 20230718 | 180300 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 67 | 20230718 | 180200 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 68 | 20230718 | 180100 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 69 | 20230718 | 180000 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 70 | 20230718 | 175900 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 71 | 20230718 | 175800 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 72 | 20230718 | 175700 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 73 | 20230718 | 175600 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 74 | 20230718 | 175500 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 75 | 20230718 | 175400 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 76 | 20230718 | 175300 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 77 | 20230718 | 175200 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 78 | 20230718 | 175100 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 79 | 20230718 | 175000 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 80 | 20230718 | 174900 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 81 | 20230718 | 174800 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 82 | 20230718 | 174700 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 83 | 20230718 | 174600 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 84 | 20230718 | 174500 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 85 | 20230718 | 174400 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 86 | 20230718 | 174300 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 87 | 20230718 | 174200 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 88 | 20230718 | 174100 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 89 | 20230718 | 174000 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 90 | 20230718 | 173900 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 91 | 20230718 | 173800 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 92 | 20230718 | 173700 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 5570 |
| 93 | 20230718 | 173600 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 94 | 20230718 | 173500 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 95 | 20230718 | 173400 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 96 | 20230718 | 173300 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 97 | 20230718 | 173200 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 98 | 20230718 | 173100 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 99 | 20230718 | 173000 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 100 | 20230718 | 172900 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 101 | 20230718 | 172800 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 102 | 20230718 | 172700 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 103 | 20230718 | 172600 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 104 | 20230718 | 172500 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 105 | 20230718 | 172400 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 106 | 20230718 | 172300 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 107 | 20230718 | 172200 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 108 | 20230718 | 172100 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 109 | 20230718 | 172000 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 110 | 20230718 | 171900 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 111 | 20230718 | 171800 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 112 | 20230718 | 171700 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 113 | 20230718 | 171600 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 114 | 20230718 | 171500 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 115 | 20230718 | 171400 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 116 | 20230718 | 171300 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 117 | 20230718 | 171200 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 118 | 20230718 | 171100 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 119 | 20230718 | 171000 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 120 | 20230718 | 170900 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 121 | 20230718 | 170800 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 122 | 20230718 | 170700 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 5570 |
| 123 | 20230718 | 170600 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 124 | 20230718 | 170500 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 125 | 20230718 | 170400 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 126 | 20230718 | 170300 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 127 | 20230718 | 170200 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 128 | 20230718 | 170100 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 129 | 20230718 | 170000 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 130 | 20230718 | 165900 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 131 | 20230718 | 165800 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 132 | 20230718 | 165700 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 133 | 20230718 | 165600 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 134 | 20230718 | 165500 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 135 | 20230718 | 165400 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 136 | 20230718 | 165300 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 137 | 20230718 | 165200 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 138 | 20230718 | 165100 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 139 | 20230718 | 165000 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 140 | 20230718 | 164900 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 141 | 20230718 | 164800 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 142 | 20230718 | 164700 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 143 | 20230718 | 164600 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 144 | 20230718 | 164500 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 145 | 20230718 | 164400 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 146 | 20230718 | 164300 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 147 | 20230718 | 164200 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 148 | 20230718 | 164100 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 149 | 20230718 | 164000 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 150 | 20230718 | 163900 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 151 | 20230718 | 163800 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 152 | 20230718 | 163700 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 5570 |
| 153 | 20230718 | 163600 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 154 | 20230718 | 163500 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 155 | 20230718 | 163400 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 156 | 20230718 | 163300 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 157 | 20230718 | 163200 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 158 | 20230718 | 163100 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 159 | 20230718 | 163000 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 160 | 20230718 | 162900 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 161 | 20230718 | 162800 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 162 | 20230718 | 162700 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 163 | 20230718 | 162600 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 164 | 20230718 | 162500 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 165 | 20230718 | 162400 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 166 | 20230718 | 162300 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 167 | 20230718 | 162200 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 168 | 20230718 | 162100 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 169 | 20230718 | 162000 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 170 | 20230718 | 161900 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 171 | 20230718 | 161800 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 172 | 20230718 | 161700 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 173 | 20230718 | 161600 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 174 | 20230718 | 161500 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 175 | 20230718 | 161400 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 176 | 20230718 | 161300 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 177 | 20230718 | 161200 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 178 | 20230718 | 161100 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 179 | 20230718 | 161000 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 180 | 20230718 | 160900 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 181 | 20230718 | 160800 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 182 | 20230718 | 160700 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 5570 |
| 183 | 20230718 | 160600 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 184 | 20230718 | 160500 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 185 | 20230718 | 160400 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 186 | 20230718 | 160300 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 187 | 20230718 | 160200 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 188 | 20230718 | 160100 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 189 | 20230718 | 160000 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 190 | 20230718 | 155900 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 191 | 20230718 | 155800 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 192 | 20230718 | 155700 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 193 | 20230718 | 155600 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 194 | 20230718 | 155500 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 195 | 20230718 | 155400 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 196 | 20230718 | 155300 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 197 | 20230718 | 155200 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 198 | 20230718 | 155100 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 199 | 20230718 | 155000 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 200 | 20230718 | 154900 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 201 | 20230718 | 154800 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 202 | 20230718 | 154700 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 203 | 20230718 | 154600 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 204 | 20230718 | 154500 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 205 | 20230718 | 154400 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 206 | 20230718 | 154300 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 207 | 20230718 | 154200 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 208 | 20230718 | 154100 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 209 | 20230718 | 154000 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 210 | 20230718 | 153900 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 211 | 20230718 | 153800 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 212 | 20230718 | 153700 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 5570 |
| 213 | 20230718 | 153600 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 214 | 20230718 | 153500 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 215 | 20230718 | 153400 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 216 | 20230718 | 153300 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 217 | 20230718 | 153200 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 218 | 20230718 | 153100 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 0 |
| 219 | 20230718 | 153000 | 20380191300 | 102800 | 102800 | 102800 | 102800 | 5570 |
| 220 | 20230718 | 152900 | 19807595300 | 103000 | 103000 | 103000 | 103000 | 0 |
| 221 | 20230718 | 152800 | 19807595300 | 103000 | 103000 | 103000 | 103000 | 0 |
| 222 | 20230718 | 152700 | 19807595300 | 103000 | 103000 | 103000 | 103000 | 0 |
| 223 | 20230718 | 152600 | 19807595300 | 103000 | 103000 | 103000 | 103000 | 0 |
| 224 | 20230718 | 152500 | 19807595300 | 103000 | 103000 | 103000 | 103000 | 0 |
| 225 | 20230718 | 152400 | 19807595300 | 103000 | 103000 | 103000 | 103000 | 0 |
| 226 | 20230718 | 152300 | 19807595300 | 103000 | 103000 | 103000 | 103000 | 0 |
| 227 | 20230718 | 152200 | 19807595300 | 103000 | 103000 | 103000 | 103000 | 0 |
| 228 | 20230718 | 152100 | 19807595300 | 103000 | 103000 | 103000 | 103000 | 0 |
| 229 | 20230718 | 152000 | 19807595300 | 103000 | 103000 | 103000 | 103000 | 0 |
| 230 | 20230718 | 151900 | 19807595300 | 103000 | 103100 | 103100 | 103000 | 398 |
| 231 | 20230718 | 151800 | 19766588300 | 103100 | 102900 | 103100 | 102800 | 2743 |
| 232 | 20230718 | 151700 | 19484459700 | 103000 | 102900 | 103000 | 102800 | 405 |
| 233 | 20230718 | 151600 | 19442780200 | 103000 | 103000 | 103000 | 102800 | 893 |
| 234 | 20230718 | 151500 | 19350861300 | 103100 | 102900 | 103100 | 102900 | 244 |
| 235 | 20230718 | 151400 | 19325740500 | 103000 | 103000 | 103100 | 102900 | 335 |
| 236 | 20230718 | 151300 | 19291246400 | 103000 | 103000 | 103100 | 103000 | 182 |
| 237 | 20230718 | 151200 | 19272497100 | 103000 | 102800 | 103000 | 102800 | 329 |
| 238 | 20230718 | 151100 | 19238644500 | 102900 | 103000 | 103000 | 102900 | 389 |
| 239 | 20230718 | 151000 | 19198611700 | 102900 | 102800 | 103100 | 102800 | 574 |
| 240 | 20230718 | 150900 | 19139547300 | 102800 | 102900 | 102900 | 102800 | 1411 |
| 241 | 20230718 | 150800 | 18994473300 | 102900 | 102900 | 103000 | 102800 | 465 |
| 242 | 20230718 | 150700 | 18946662000 | 102900 | 102800 | 103000 | 102800 | 435 |
| 243 | 20230718 | 150600 | 18901913700 | 102900 | 102900 | 103100 | 102800 | 744 |
| 244 | 20230718 | 150500 | 18825326500 | 102900 | 102900 | 103000 | 102800 | 564 |
| 245 | 20230718 | 150400 | 18767318300 | 102900 | 102900 | 103000 | 102900 | 214 |
| 246 | 20230718 | 150300 | 18745290600 | 102900 | 103000 | 103100 | 102900 | 561 |
| 247 | 20230718 | 150200 | 18687526500 | 103000 | 102800 | 103100 | 102800 | 554 |
| 248 | 20230718 | 150100 | 18630491600 | 102900 | 102900 | 103000 | 102900 | 669 |
| 249 | 20230718 | 150000 | 18561648200 | 102900 | 102900 | 103000 | 102900 | 764 |
| 250 | 20230718 | 145900 | 18483024600 | 102900 | 102900 | 103000 | 102900 | 444 |
| 251 | 20230718 | 145800 | 18437310300 | 102900 | 102800 | 103000 | 102800 | 540 |
| 252 | 20230718 | 145700 | 18381749600 | 103000 | 102800 | 103000 | 102800 | 405 |
| 253 | 20230718 | 145600 | 18340094800 | 102900 | 102900 | 103000 | 102800 | 238 |
| 254 | 20230718 | 145500 | 18315607300 | 102900 | 102800 | 103000 | 102800 | 621 |
| 255 | 20230718 | 145400 | 18251712500 | 102800 | 102800 | 103000 | 102800 | 600 |
| 256 | 20230718 | 145300 | 18189997300 | 102900 | 102900 | 103000 | 102800 | 1992 |
| 257 | 20230718 | 145200 | 17985196100 | 102900 | 103000 | 103100 | 102800 | 744 |
| 258 | 20230718 | 145100 | 17908615500 | 103000 | 102900 | 103100 | 102800 | 805 |
| 259 | 20230718 | 145000 | 17825778300 | 102900 | 102900 | 103000 | 102800 | 616 |
| 260 | 20230718 | 144900 | 17762390500 | 102900 | 103100 | 103100 | 102900 | 369 |
| 261 | 20230718 | 144800 | 17724394400 | 103000 | 103000 | 103100 | 103000 | 608 |
| 262 | 20230718 | 144700 | 17661742200 | 103000 | 102800 | 103100 | 102800 | 1024 |
| 263 | 20230718 | 144600 | 17556264800 | 102800 | 102900 | 103100 | 102800 | 766 |
| 264 | 20230718 | 144500 | 17477447400 | 102900 | 102900 | 103000 | 102800 | 414 |
| 265 | 20230718 | 144400 | 17434854000 | 102800 | 102900 | 102900 | 102800 | 690 |
| 266 | 20230718 | 144300 | 17363901400 | 102800 | 102800 | 103000 | 102800 | 835 |
| 267 | 20230718 | 144200 | 17277981700 | 102800 | 102900 | 102900 | 102800 | 468 |
| 268 | 20230718 | 144100 | 17229854300 | 102800 | 102800 | 102900 | 102700 | 800 |
| 269 | 20230718 | 144000 | 17147596300 | 102900 | 102900 | 103000 | 102800 | 300 |
| 270 | 20230718 | 143900 | 17116728500 | 103000 | 102900 | 103000 | 102900 | 1126 |
| 271 | 20230718 | 143800 | 17000856200 | 102900 | 102900 | 103000 | 102800 | 1013 |
| 272 | 20230718 | 143700 | 16896604600 | 102900 | 102900 | 103000 | 102900 | 366 |
| 273 | 20230718 | 143600 | 16858935400 | 102900 | 102900 | 103000 | 102900 | 478 |
| 274 | 20230718 | 143500 | 16809746400 | 103000 | 102800 | 103000 | 102800 | 148 |
| 275 | 20230718 | 143400 | 16794515600 | 102900 | 102900 | 103000 | 102700 | 697 |
| 276 | 20230718 | 143300 | 16722854500 | 102900 | 102800 | 103000 | 102800 | 610 |
| 277 | 20230718 | 143200 | 16660129100 | 102800 | 102900 | 103000 | 102800 | 1121 |
| 278 | 20230718 | 143100 | 16544838000 | 102900 | 103000 | 103000 | 102800 | 399 |
| 279 | 20230718 | 143000 | 16503787500 | 102900 | 102800 | 102900 | 102800 | 675 |
| 280 | 20230718 | 142900 | 16434347400 | 102900 | 102900 | 102900 | 102800 | 290 |
| 281 | 20230718 | 142800 | 16404532100 | 102800 | 102900 | 103000 | 102800 | 383 |
| 282 | 20230718 | 142700 | 16365148700 | 102800 | 102900 | 102900 | 102800 | 426 |
| 283 | 20230718 | 142600 | 16321332400 | 102800 | 102800 | 103000 | 102700 | 381 |
| 284 | 20230718 | 142500 | 16282160800 | 102800 | 102900 | 103000 | 102800 | 1153 |
| 285 | 20230718 | 142400 | 16163568400 | 102900 | 102800 | 103000 | 102800 | 606 |
| 286 | 20230718 | 142300 | 16101219800 | 102900 | 102800 | 102900 | 102700 | 1072 |
| 287 | 20230718 | 142200 | 15991058800 | 102800 | 102800 | 102900 | 102800 | 378 |
| 288 | 20230718 | 142100 | 15952188000 | 102800 | 102900 | 102900 | 102800 | 707 |
| 289 | 20230718 | 142000 | 15879455400 | 102800 | 102900 | 103000 | 102800 | 541 |
| 290 | 20230718 | 141900 | 15823836100 | 102800 | 102800 | 102900 | 102700 | 1208 |
| 291 | 20230718 | 141800 | 15699651200 | 102700 | 102800 | 102800 | 102700 | 296 |
| 292 | 20230718 | 141700 | 15669233400 | 102800 | 102800 | 102900 | 102700 | 501 |
| 293 | 20230718 | 141600 | 15617712700 | 102800 | 102800 | 102900 | 102800 | 268 |
| 294 | 20230718 | 141500 | 15590161600 | 102800 | 102800 | 102900 | 102700 | 332 |
| 295 | 20230718 | 141400 | 15556031600 | 102700 | 102900 | 102900 | 102700 | 1405 |
| 296 | 20230718 | 141300 | 15411578700 | 102800 | 102900 | 102900 | 102800 | 146 |
| 297 | 20230718 | 141200 | 15396567800 | 102900 | 102900 | 103000 | 102800 | 919 |
| 298 | 20230718 | 141100 | 15302021200 | 102800 | 102800 | 102900 | 102800 | 121 |
| 299 | 20230718 | 141000 | 15289581800 | 102800 | 102900 | 102900 | 102800 | 469 |
| 300 | 20230718 | 140900 | 15241347600 | 102900 | 102800 | 102900 | 102700 | 474 |
| 301 | 20230718 | 140800 | 15192620000 | 102900 | 102800 | 102900 | 102800 | 181 |
| 302 | 20230718 | 140700 | 15174012600 | 102900 | 102900 | 102900 | 102800 | 1068 |
| 303 | 20230718 | 140600 | 15064188400 | 102800 | 102900 | 102900 | 102800 | 286 |
| 304 | 20230718 | 140500 | 15034787000 | 102800 | 102800 | 102900 | 102700 | 768 |
| 305 | 20230718 | 140400 | 14955854200 | 102800 | 102800 | 102900 | 102700 | 2253 |
| 306 | 20230718 | 140300 | 14724258100 | 102800 | 102900 | 103000 | 102800 | 666 |
| 307 | 20230718 | 140200 | 14655715500 | 102900 | 102900 | 103000 | 102900 | 440 |
| 308 | 20230718 | 140100 | 14610424900 | 102900 | 102800 | 103000 | 102800 | 2620 |
| 309 | 20230718 | 140000 | 14341041500 | 102800 | 102800 | 102900 | 102800 | 650 |
| 310 | 20230718 | 135900 | 14274183300 | 102800 | 102900 | 102900 | 102800 | 285 |
| 311 | 20230718 | 135800 | 14244873600 | 102800 | 102900 | 103000 | 102800 | 320 |
| 312 | 20230718 | 135700 | 14211952300 | 102900 | 102900 | 103000 | 102800 | 237 |
| 313 | 20230718 | 135600 | 14187566000 | 102900 | 102900 | 102900 | 102800 | 356 |
| 314 | 20230718 | 135500 | 14150949300 | 102800 | 102800 | 102900 | 102800 | 246 |
| 315 | 20230718 | 135400 | 14125658100 | 102800 | 103100 | 103100 | 102800 | 382 |
| 316 | 20230718 | 135300 | 14086362900 | 103000 | 103000 | 103100 | 102800 | 525 |
| 317 | 20230718 | 135200 | 14032320900 | 102900 | 102900 | 103000 | 102800 | 613 |
| 318 | 20230718 | 135100 | 13969232300 | 102800 | 103000 | 103000 | 102800 | 214 |
| 319 | 20230718 | 135000 | 13947219200 | 102900 | 102900 | 102900 | 102800 | 949 |
| 320 | 20230718 | 134900 | 13849593900 | 102800 | 102800 | 102900 | 102800 | 465 |
| 321 | 20230718 | 134800 | 13801768300 | 102800 | 102900 | 102900 | 102800 | 296 |
| 322 | 20230718 | 134700 | 13771329600 | 102800 | 103000 | 103000 | 102800 | 571 |
| 323 | 20230718 | 134600 | 13712593700 | 102900 | 102900 | 103000 | 102800 | 1015 |
| 324 | 20230718 | 134500 | 13608142300 | 102900 | 102900 | 103000 | 102900 | 219 |
| 325 | 20230718 | 134400 | 13585603100 | 103000 | 103000 | 103000 | 102900 | 130 |
| 326 | 20230718 | 134300 | 13572224500 | 102900 | 103100 | 103100 | 102900 | 686 |
| 327 | 20230718 | 134200 | 13501540100 | 102900 | 102900 | 103000 | 102900 | 559 |
| 328 | 20230718 | 134100 | 13443983700 | 103000 | 103000 | 103000 | 102900 | 238 |
| 329 | 20230718 | 134000 | 13419489600 | 103000 | 103000 | 103000 | 102900 | 197 |
| 330 | 20230718 | 133900 | 13399215200 | 103000 | 102900 | 103100 | 102900 | 415 |
| 331 | 20230718 | 133800 | 13356487300 | 102900 | 102900 | 103000 | 102900 | 153 |
| 332 | 20230718 | 133700 | 13340739200 | 103000 | 103000 | 103000 | 102900 | 89 |
| 333 | 20230718 | 133600 | 13331575600 | 102900 | 103100 | 103100 | 102900 | 162 |
| 334 | 20230718 | 133500 | 13314900700 | 103000 | 103100 | 103100 | 102900 | 456 |
| 335 | 20230718 | 133400 | 13267943900 | 103000 | 103000 | 103100 | 102900 | 256 |
| 336 | 20230718 | 133300 | 13241591500 | 103000 | 102900 | 103000 | 102900 | 235 |
| 337 | 20230718 | 133200 | 13217396600 | 102900 | 103000 | 103100 | 102900 | 451 |
| 338 | 20230718 | 133100 | 13170961400 | 102900 | 102900 | 103000 | 102900 | 217 |
| 339 | 20230718 | 133000 | 13148627600 | 103000 | 103000 | 103000 | 102900 | 187 |
| 340 | 20230718 | 132900 | 13129378400 | 103000 | 102900 | 103000 | 102900 | 395 |
| 341 | 20230718 | 132800 | 13088711400 | 103000 | 103000 | 103100 | 102900 | 1800 |
| 342 | 20230718 | 132700 | 12903431600 | 103000 | 103000 | 103100 | 103000 | 192 |
| 343 | 20230718 | 132600 | 12883655300 | 103000 | 103000 | 103000 | 103000 | 61 |
| 344 | 20230718 | 132500 | 12877372300 | 103100 | 103000 | 103100 | 103000 | 373 |
| 345 | 20230718 | 132400 | 12838933300 | 103000 | 103000 | 103100 | 103000 | 341 |
| 346 | 20230718 | 132300 | 12803810200 | 103100 | 103000 | 103200 | 103000 | 123 |
| 347 | 20230718 | 132200 | 12791137500 | 103000 | 103100 | 103100 | 103000 | 394 |
| 348 | 20230718 | 132100 | 12750518800 | 103000 | 103100 | 103100 | 103000 | 225 |
| 349 | 20230718 | 132000 | 12727334700 | 103100 | 103000 | 103100 | 103000 | 60 |
| 350 | 20230718 | 131900 | 12721149800 | 103000 | 103100 | 103100 | 103000 | 155 |
| 351 | 20230718 | 131800 | 12705170200 | 103100 | 103000 | 103100 | 103000 | 498 |
| 352 | 20230718 | 131700 | 12653855200 | 103000 | 103100 | 103100 | 103000 | 21 |
| 353 | 20230718 | 131600 | 12651690900 | 103100 | 103100 | 103100 | 103000 | 95 |
| 354 | 20230718 | 131500 | 12641900300 | 103200 | 103200 | 103200 | 103100 | 439 |
| 355 | 20230718 | 131400 | 12596614600 | 103200 | 103200 | 103300 | 103100 | 44 |
| 356 | 20230718 | 131300 | 12592073400 | 103200 | 103100 | 103200 | 103000 | 318 |
| 357 | 20230718 | 131200 | 12559275500 | 103100 | 103100 | 103200 | 103000 | 702 |
| 358 | 20230718 | 131100 | 12486887400 | 103000 | 103000 | 103100 | 103000 | 442 |
| 359 | 20230718 | 131000 | 12441325900 | 103000 | 103100 | 103100 | 103000 | 46 |
| 360 | 20230718 | 130900 | 12436585100 | 103000 | 103000 | 103100 | 103000 | 87 |
| 361 | 20230718 | 130800 | 12427617800 | 103000 | 103000 | 103100 | 103000 | 302 |
| 362 | 20230718 | 130700 | 12396492300 | 103000 | 103000 | 103000 | 103000 | 10 |
| 363 | 20230718 | 130600 | 12395462300 | 103100 | 103000 | 103100 | 103000 | 31 |
| 364 | 20230718 | 130500 | 12392268000 | 103000 | 103000 | 103000 | 103000 | 12 |
| 365 | 20230718 | 130400 | 12391032000 | 103000 | 103000 | 103100 | 103000 | 220 |
| 366 | 20230718 | 130300 | 12368352400 | 103100 | 103200 | 103200 | 103000 | 546 |
| 367 | 20230718 | 130200 | 12312069000 | 103300 | 103200 | 103300 | 103200 | 53 |
| 368 | 20230718 | 130100 | 12306598800 | 103200 | 103300 | 103300 | 103200 | 294 |
| 369 | 20230718 | 130000 | 12276238100 | 103200 | 103200 | 103300 | 103200 | 13 |
| 370 | 20230718 | 125900 | 12274896100 | 103200 | 103200 | 103300 | 103200 | 235 |
| 371 | 20230718 | 125800 | 12250643800 | 103200 | 103200 | 103300 | 103200 | 19 |
| 372 | 20230718 | 125700 | 12248682600 | 103200 | 103200 | 103300 | 103200 | 309 |
| 373 | 20230718 | 125600 | 12216771800 | 103200 | 103200 | 103200 | 103200 | 19 |
| 374 | 20230718 | 125500 | 12214811000 | 103300 | 103300 | 103300 | 103200 | 24 |
| 375 | 20230718 | 125400 | 12212332800 | 103200 | 103200 | 103300 | 103200 | 416 |
| 376 | 20230718 | 125300 | 12169382000 | 103200 | 103200 | 103200 | 103200 | 10 |
| 377 | 20230718 | 125200 | 12168350000 | 103200 | 103200 | 103300 | 103200 | 27 |
| 378 | 20230718 | 125100 | 12165562800 | 103200 | 103200 | 103200 | 103200 | 13 |
| 379 | 20230718 | 125000 | 12164221200 | 103200 | 103300 | 103300 | 103200 | 540 |
| 380 | 20230718 | 124900 | 12108473300 | 103200 | 103300 | 103300 | 103200 | 24 |
| 381 | 20230718 | 124800 | 12105996200 | 103300 | 103200 | 103300 | 103200 | 114 |
| 382 | 20230718 | 124700 | 12094227600 | 103200 | 103200 | 103300 | 103200 | 262 |
| 383 | 20230718 | 124600 | 12067164200 | 103200 | 103200 | 103200 | 103200 | 13 |
| 384 | 20230718 | 124500 | 12065822600 | 103200 | 103200 | 103300 | 103200 | 108 |
| 385 | 20230718 | 124400 | 12054676700 | 103200 | 103300 | 103300 | 103200 | 32 |
| 386 | 20230718 | 124300 | 12051372100 | 103200 | 103200 | 103300 | 103200 | 248 |
| 387 | 20230718 | 124200 | 12025757000 | 103200 | 103300 | 103300 | 103200 | 122 |
| 388 | 20230718 | 124100 | 12013155500 | 103200 | 103100 | 103200 | 103100 | 77 |
| 389 | 20230718 | 124000 | 12005209800 | 103100 | 103200 | 103200 | 103100 | 297 |
| 390 | 20230718 | 123900 | 11974569400 | 103200 | 103100 | 103200 | 103000 | 143 |
| 391 | 20230718 | 123800 | 11959826700 | 103100 | 103100 | 103100 | 103000 | 91 |
| 392 | 20230718 | 123700 | 11950451900 | 103000 | 103200 | 103300 | 103000 | 394 |
| 393 | 20230718 | 123600 | 11909815900 | 103200 | 103200 | 103200 | 103100 | 65 |
| 394 | 20230718 | 123500 | 11903108400 | 103100 | 103100 | 103100 | 103100 | 18 |
| 395 | 20230718 | 123400 | 11901252600 | 103100 | 103100 | 103200 | 103100 | 18 |
| 396 | 20230718 | 123300 | 11899396200 | 103100 | 103200 | 103300 | 103100 | 302 |
| 397 | 20230718 | 123200 | 11868208100 | 103300 | 103100 | 103300 | 103100 | 128 |
| 398 | 20230718 | 123100 | 11854992100 | 103400 | 103200 | 103400 | 103000 | 619 |
| 399 | 20230718 | 123000 | 11791134500 | 103000 | 103300 | 103300 | 103000 | 323 |
| 400 | 20230718 | 122900 | 11757777300 | 103200 | 103300 | 103300 | 103200 | 13 |
| 401 | 20230718 | 122800 | 11756435100 | 103200 | 103200 | 103300 | 103000 | 437 |
| 402 | 20230718 | 122700 | 11711376000 | 103200 | 103100 | 103300 | 103100 | 109 |
| 403 | 20230718 | 122600 | 11700129100 | 103200 | 103200 | 103200 | 103100 | 955 |
| 404 | 20230718 | 122500 | 11601617300 | 103200 | 103400 | 103400 | 103200 | 250 |
| 405 | 20230718 | 122400 | 11575793000 | 103300 | 103300 | 103400 | 103300 | 24 |
| 406 | 20230718 | 122300 | 11573313400 | 103300 | 103400 | 103400 | 103300 | 229 |
| 407 | 20230718 | 122200 | 11549638100 | 103300 | 103300 | 103400 | 103300 | 394 |
| 408 | 20230718 | 122100 | 11508924400 | 103400 | 103300 | 103400 | 103300 | 126 |
| 409 | 20230718 | 122000 | 11495898400 | 103300 | 103400 | 103400 | 103300 | 36 |
| 410 | 20230718 | 121900 | 11492178600 | 103300 | 103300 | 103400 | 103300 | 277 |
| 411 | 20230718 | 121800 | 11463544600 | 103300 | 103300 | 103300 | 103300 | 22 |
| 412 | 20230718 | 121700 | 11461272000 | 103400 | 103400 | 103400 | 103300 | 13 |
| 413 | 20230718 | 121600 | 11459928600 | 103300 | 103100 | 103400 | 103000 | 283 |
| 414 | 20230718 | 121500 | 11430728800 | 103200 | 103200 | 103200 | 103100 | 51 |
| 415 | 20230718 | 121400 | 11425467000 | 103100 | 103200 | 103300 | 103000 | 1178 |
| 416 | 20230718 | 121300 | 11304014000 | 103200 | 103300 | 103300 | 103100 | 147 |
| 417 | 20230718 | 121200 | 11288832600 | 103100 | 103300 | 103300 | 103000 | 1060 |
| 418 | 20230718 | 121100 | 11179485800 | 103300 | 103400 | 103400 | 103300 | 184 |
| 419 | 20230718 | 121000 | 11160478000 | 103300 | 103200 | 103400 | 103200 | 15 |
| 420 | 20230718 | 120900 | 11158928800 | 103200 | 103200 | 103300 | 103100 | 421 |
| 421 | 20230718 | 120800 | 11115460400 | 103200 | 103200 | 103300 | 103200 | 10 |
| 422 | 20230718 | 120700 | 11114428100 | 103200 | 103200 | 103200 | 103200 | 66 |
| 423 | 20230718 | 120600 | 11107616900 | 103200 | 103200 | 103300 | 103200 | 24 |
| 424 | 20230718 | 120500 | 11105139100 | 103200 | 103000 | 103200 | 103000 | 104 |
| 425 | 20230718 | 120400 | 11094406900 | 103000 | 103200 | 103200 | 103000 | 695 |
| 426 | 20230718 | 120300 | 11022749200 | 103200 | 103300 | 103300 | 103200 | 67 |
| 427 | 20230718 | 120200 | 11015833800 | 103200 | 103000 | 103300 | 103000 | 549 |
| 428 | 20230718 | 120100 | 10959173500 | 102900 | 103300 | 103400 | 102900 | 1171 |
| 429 | 20230718 | 120000 | 10838321600 | 103300 | 103300 | 103400 | 103300 | 15 |
| 430 | 20230718 | 115900 | 10836771800 | 103400 | 103300 | 103400 | 103300 | 45 |
| 431 | 20230718 | 115800 | 10832122500 | 103300 | 103300 | 103400 | 103300 | 207 |
| 432 | 20230718 | 115700 | 10810719800 | 103300 | 103300 | 103400 | 103300 | 23 |
| 433 | 20230718 | 115600 | 10808343500 | 103300 | 103300 | 103400 | 103300 | 28 |
| 434 | 20230718 | 115500 | 10805450700 | 103300 | 103300 | 103400 | 103300 | 243 |
| 435 | 20230718 | 115400 | 10780329300 | 103300 | 103300 | 103300 | 103200 | 310 |
| 436 | 20230718 | 115300 | 10748309300 | 103200 | 103200 | 103300 | 103200 | 35 |
| 437 | 20230718 | 115200 | 10744697100 | 103200 | 103300 | 103300 | 103200 | 63 |
| 438 | 20230718 | 115100 | 10738195000 | 103300 | 103200 | 103300 | 103200 | 258 |
| 439 | 20230718 | 115000 | 10711549500 | 103200 | 103200 | 103200 | 103100 | 206 |
| 440 | 20230718 | 114900 | 10690297400 | 103200 | 103300 | 103300 | 103100 | 182 |
| 441 | 20230718 | 114800 | 10671517500 | 103200 | 103200 | 103300 | 103200 | 230 |
| 442 | 20230718 | 114700 | 10647760800 | 103200 | 103300 | 103300 | 103200 | 17 |
| 443 | 20230718 | 114600 | 10646006200 | 103200 | 103200 | 103300 | 103200 | 33 |
| 444 | 20230718 | 114500 | 10642599700 | 103200 | 103200 | 103300 | 103200 | 114 |
| 445 | 20230718 | 114400 | 10630834500 | 103200 | 103100 | 103300 | 103100 | 117 |
| 446 | 20230718 | 114300 | 10618762900 | 103200 | 103000 | 103200 | 102900 | 2508 |
| 447 | 20230718 | 114200 | 10360244400 | 102900 | 102900 | 103000 | 102900 | 2044 |
| 448 | 20230718 | 114100 | 10149916300 | 102900 | 103200 | 103300 | 102900 | 3176 |
| 449 | 20230718 | 114000 | 9822565200 | 103200 | 103300 | 103300 | 103200 | 190 |
| 450 | 20230718 | 113900 | 9802939500 | 103300 | 103300 | 103400 | 103300 | 76 |
| 451 | 20230718 | 113800 | 9795088500 | 103400 | 103400 | 103400 | 103300 | 27 |
| 452 | 20230718 | 113700 | 9792297900 | 103400 | 103200 | 103400 | 103200 | 73 |
| 453 | 20230718 | 113600 | 9784761900 | 103400 | 103300 | 103400 | 103200 | 225 |
| 454 | 20230718 | 113500 | 9761518800 | 103200 | 103100 | 103300 | 103100 | 43 |
| 455 | 20230718 | 113400 | 9757081300 | 103400 | 103300 | 103400 | 103100 | 997 |
| 456 | 20230718 | 113300 | 9654040000 | 103300 | 103300 | 103300 | 103300 | 12 |
| 457 | 20230718 | 113200 | 9652800400 | 103300 | 103300 | 103400 | 103300 | 114 |
| 458 | 20230718 | 113100 | 9641020100 | 103400 | 103400 | 103400 | 103300 | 546 |
| 459 | 20230718 | 113000 | 9584598200 | 103400 | 103300 | 103400 | 103300 | 11 |
| 460 | 20230718 | 112900 | 9583461600 | 103400 | 103300 | 103400 | 103300 | 58 |
| 461 | 20230718 | 112800 | 9577469800 | 103400 | 103400 | 103400 | 103300 | 263 |
| 462 | 20230718 | 112700 | 9550276600 | 103400 | 103300 | 103400 | 103300 | 40 |
| 463 | 20230718 | 112600 | 9546140800 | 103400 | 103300 | 103400 | 103300 | 134 |
| 464 | 20230718 | 112500 | 9532297900 | 103300 | 103300 | 103400 | 103300 | 87 |
| 465 | 20230718 | 112400 | 9523302900 | 103300 | 103400 | 103500 | 103200 | 484 |
| 466 | 20230718 | 112300 | 9473261700 | 103500 | 103400 | 103500 | 103200 | 685 |
| 467 | 20230718 | 112200 | 9402435500 | 103400 | 103100 | 103500 | 103100 | 119 |
| 468 | 20230718 | 112100 | 9390140600 | 103500 | 103400 | 103500 | 103200 | 820 |
| 469 | 20230718 | 112000 | 9305306300 | 103400 | 103300 | 103400 | 103300 | 70 |
| 470 | 20230718 | 111900 | 9298068500 | 103300 | 103400 | 103400 | 103300 | 88 |
| 471 | 20230718 | 111800 | 9288969400 | 103500 | 103400 | 103500 | 103400 | 19 |
| 472 | 20230718 | 111700 | 9287004400 | 103400 | 103400 | 103500 | 103200 | 1247 |
| 473 | 20230718 | 111600 | 9158132400 | 103400 | 103400 | 103500 | 103400 | 56 |
| 474 | 20230718 | 111500 | 9152340100 | 103400 | 103400 | 103500 | 103400 | 22 |
| 475 | 20230718 | 111400 | 9150063800 | 103400 | 103500 | 103500 | 103400 | 27 |
| 476 | 20230718 | 111300 | 9147271300 | 103400 | 103500 | 103500 | 103300 | 384 |
| 477 | 20230718 | 111200 | 9107533300 | 103500 | 103600 | 103600 | 103500 | 28 |
| 478 | 20230718 | 111100 | 9104632800 | 103500 | 103500 | 103500 | 103500 | 17 |
| 479 | 20230718 | 111000 | 9102873300 | 103500 | 103400 | 103500 | 103300 | 2819 |
| 480 | 20230718 | 110900 | 8811176200 | 103300 | 103300 | 103400 | 103300 | 43 |
| 481 | 20230718 | 110800 | 8806734100 | 103400 | 103300 | 103400 | 103300 | 15 |
| 482 | 20230718 | 110700 | 8805183400 | 103300 | 103400 | 103400 | 103300 | 11 |
| 483 | 20230718 | 110600 | 8804046300 | 103300 | 103100 | 103300 | 103100 | 45 |
| 484 | 20230718 | 110500 | 8799398600 | 103300 | 103300 | 103300 | 103100 | 192 |
| 485 | 20230718 | 110400 | 8779568200 | 103300 | 103200 | 103400 | 103200 | 554 |
| 486 | 20230718 | 110300 | 8722361400 | 103300 | 103200 | 103300 | 103100 | 837 |
| 487 | 20230718 | 110200 | 8635982900 | 103100 | 103200 | 103200 | 103100 | 21 |
| 488 | 20230718 | 110100 | 8633816200 | 103100 | 103100 | 103200 | 103100 | 154 |
| 489 | 20230718 | 110000 | 8617938500 | 103100 | 103000 | 103200 | 103000 | 20 |
| 490 | 20230718 | 105900 | 8615876000 | 103200 | 103300 | 103300 | 103200 | 313 |
| 491 | 20230718 | 105800 | 8583554400 | 103300 | 103200 | 103300 | 102900 | 225 |
| 492 | 20230718 | 105700 | 8560359200 | 102900 | 103100 | 103300 | 102900 | 1381 |
| 493 | 20230718 | 105600 | 8418071800 | 103200 | 103100 | 103300 | 103100 | 233 |
| 494 | 20230718 | 105500 | 8394027200 | 102900 | 103000 | 103300 | 102900 | 377 |
| 495 | 20230718 | 105400 | 8355198300 | 103200 | 103000 | 103300 | 103000 | 485 |
| 496 | 20230718 | 105300 | 8305150600 | 103100 | 103200 | 103200 | 103000 | 310 |
| 497 | 20230718 | 105200 | 8273173500 | 103200 | 103000 | 103200 | 103000 | 663 |
| 498 | 20230718 | 105100 | 8204832500 | 103000 | 103100 | 103100 | 103000 | 30 |
| 499 | 20230718 | 105000 | 8201740900 | 103100 | 103000 | 103100 | 103000 | 46 |
| 500 | 20230718 | 104900 | 8197001100 | 103100 | 103100 | 103100 | 103100 | 210 |
| 501 | 20230718 | 104800 | 8175350100 | 103000 | 103100 | 103100 | 103000 | 99 |
| 502 | 20230718 | 104700 | 8165152300 | 103100 | 103100 | 103100 | 103000 | 22 |
| 503 | 20230718 | 104600 | 8162885400 | 103100 | 103100 | 103100 | 103000 | 39 |
| 504 | 20230718 | 104500 | 8158867200 | 103100 | 103000 | 103100 | 103000 | 218 |
| 505 | 20230718 | 104400 | 8136392200 | 103000 | 102900 | 103100 | 102900 | 494 |
| 506 | 20230718 | 104300 | 8085509500 | 102800 | 102900 | 103000 | 102800 | 532 |
| 507 | 20230718 | 104200 | 8030776300 | 102900 | 102900 | 103000 | 102800 | 3883 |
| 508 | 20230718 | 104100 | 7631126200 | 102900 | 102900 | 103000 | 102900 | 623 |
| 509 | 20230718 | 104000 | 7567017000 | 102900 | 103100 | 103100 | 102900 | 3532 |
| 510 | 20230718 | 103900 | 7203278100 | 103100 | 103000 | 103100 | 103000 | 727 |
| 511 | 20230718 | 103800 | 7128336700 | 103000 | 103200 | 103200 | 103000 | 2565 |
| 512 | 20230718 | 103700 | 6863946400 | 103100 | 103100 | 103100 | 103100 | 52 |
| 513 | 20230718 | 103600 | 6858585200 | 103100 | 103100 | 103200 | 103100 | 180 |
| 514 | 20230718 | 103500 | 6840013400 | 103100 | 103200 | 103300 | 103100 | 1384 |
| 515 | 20230718 | 103400 | 6697184300 | 103200 | 103200 | 103300 | 103200 | 372 |
| 516 | 20230718 | 103300 | 6658793800 | 103200 | 103200 | 103200 | 103200 | 2 |
| 517 | 20230718 | 103200 | 6658587400 | 103200 | 103200 | 103200 | 103200 | 85 |
| 518 | 20230718 | 103100 | 6649815400 | 103200 | 103300 | 103300 | 103200 | 739 |
| 519 | 20230718 | 103000 | 6573493600 | 103300 | 103300 | 103300 | 103200 | 1047 |
| 520 | 20230718 | 102900 | 6465358200 | 103300 | 103400 | 103400 | 103300 | 347 |
| 521 | 20230718 | 102800 | 6429511400 | 103400 | 103400 | 103400 | 103300 | 583 |
| 522 | 20230718 | 102700 | 6369287300 | 103400 | 103300 | 103400 | 103200 | 815 |
| 523 | 20230718 | 102600 | 6285117500 | 103300 | 103400 | 103400 | 103200 | 109 |
| 524 | 20230718 | 102500 | 6273857600 | 103200 | 103400 | 103400 | 103200 | 3143 |
| 525 | 20230718 | 102400 | 5948987100 | 103400 | 103300 | 103400 | 103300 | 285 |
| 526 | 20230718 | 102300 | 5919525300 | 103400 | 103400 | 103400 | 103300 | 234 |
| 527 | 20230718 | 102200 | 5895335900 | 103400 | 103400 | 103400 | 103300 | 466 |
| 528 | 20230718 | 102100 | 5847158500 | 103500 | 103400 | 103500 | 103300 | 1766 |
| 529 | 20230718 | 102000 | 5664549400 | 103400 | 103600 | 103600 | 103300 | 5343 |
| 530 | 20230718 | 101900 | 5111896000 | 103600 | 103500 | 103600 | 103500 | 31 |
| 531 | 20230718 | 101800 | 5108685800 | 103600 | 103500 | 103600 | 103500 | 740 |
| 532 | 20230718 | 101700 | 5032046900 | 103600 | 103700 | 103700 | 103500 | 2719 |
| 533 | 20230718 | 101600 | 4750391100 | 103700 | 103700 | 103700 | 103600 | 397 |
| 534 | 20230718 | 101500 | 4709222300 | 103700 | 103900 | 103900 | 103700 | 2859 |
| 535 | 20230718 | 101400 | 4412244000 | 104000 | 104000 | 104000 | 104000 | 25 |
| 536 | 20230718 | 101300 | 4409644000 | 103900 | 104000 | 104000 | 103900 | 135 |
| 537 | 20230718 | 101200 | 4395604200 | 103900 | 103900 | 104000 | 103900 | 113 |
| 538 | 20230718 | 101100 | 4383863300 | 103900 | 103900 | 103900 | 103800 | 662 |
| 539 | 20230718 | 101000 | 4315088000 | 103900 | 103900 | 103900 | 103800 | 3 |
| 540 | 20230718 | 100900 | 4314776400 | 103800 | 103800 | 103800 | 103800 | 23 |
| 541 | 20230718 | 100800 | 4312389000 | 103800 | 103900 | 104000 | 103800 | 334 |
| 542 | 20230718 | 100700 | 4277692600 | 103900 | 103900 | 103900 | 103900 | 534 |
| 543 | 20230718 | 100600 | 4222210000 | 103800 | 103800 | 103900 | 103800 | 79 |
| 544 | 20230718 | 100500 | 4214004300 | 103900 | 103800 | 103900 | 103700 | 351 |
| 545 | 20230718 | 100400 | 4177571100 | 103800 | 103800 | 103800 | 103700 | 157 |
| 546 | 20230718 | 100300 | 4161275400 | 103800 | 103800 | 103800 | 103700 | 31 |
| 547 | 20230718 | 100200 | 4158057800 | 103800 | 103800 | 103800 | 103800 | 24 |
| 548 | 20230718 | 100100 | 4155566600 | 103700 | 103800 | 103800 | 103700 | 36 |
| 549 | 20230718 | 100000 | 4151830500 | 103700 | 103700 | 103800 | 103600 | 391 |
| 550 | 20230718 | 095900 | 4111282900 | 103600 | 103700 | 103700 | 103600 | 16 |
| 551 | 20230718 | 095800 | 4109623900 | 103700 | 103600 | 103900 | 103600 | 848 |
| 552 | 20230718 | 095700 | 4021671900 | 103600 | 103600 | 103800 | 103600 | 495 |
| 553 | 20230718 | 095600 | 3970336600 | 103700 | 103800 | 103800 | 103700 | 253 |
| 554 | 20230718 | 095500 | 3944100400 | 103800 | 103700 | 103800 | 103700 | 534 |
| 555 | 20230718 | 095400 | 3888677400 | 103900 | 103900 | 103900 | 103700 | 1127 |
| 556 | 20230718 | 095300 | 3771722100 | 103800 | 103900 | 103900 | 103800 | 190 |
| 557 | 20230718 | 095200 | 3751999100 | 103800 | 103900 | 103900 | 103800 | 28 |
| 558 | 20230718 | 095100 | 3749091000 | 103900 | 103800 | 103900 | 103800 | 5 |
| 559 | 20230718 | 095000 | 3748571600 | 103900 | 103900 | 103900 | 103800 | 163 |
| 560 | 20230718 | 094900 | 3731637400 | 103900 | 103900 | 103900 | 103800 | 123 |
| 561 | 20230718 | 094800 | 3718858700 | 103900 | 103900 | 103900 | 103800 | 549 |
| 562 | 20230718 | 094700 | 3661826400 | 103900 | 103900 | 103900 | 103800 | 86 |
| 563 | 20230718 | 094600 | 3652892200 | 103900 | 103900 | 103900 | 103800 | 239 |
| 564 | 20230718 | 094500 | 3628066400 | 103800 | 103900 | 104000 | 103800 | 186 |
| 565 | 20230718 | 094400 | 3608741900 | 103900 | 103900 | 103900 | 103800 | 1165 |
| 566 | 20230718 | 094300 | 3487711100 | 104000 | 104000 | 104000 | 103900 | 77 |
| 567 | 20230718 | 094200 | 3479705700 | 103900 | 104000 | 104000 | 103900 | 217 |
| 568 | 20230718 | 094100 | 3457158400 | 104000 | 103900 | 104000 | 103900 | 694 |
| 569 | 20230718 | 094000 | 3384991300 | 103900 | 103900 | 104000 | 103900 | 225 |
| 570 | 20230718 | 093900 | 3361599800 | 103900 | 103900 | 104100 | 103900 | 421 |
| 571 | 20230718 | 093800 | 3317810200 | 103800 | 103900 | 104200 | 103800 | 1240 |
| 572 | 20230718 | 093700 | 3188857400 | 103900 | 103800 | 104000 | 103700 | 726 |
| 573 | 20230718 | 093600 | 3113492100 | 103800 | 103800 | 103800 | 103700 | 13 |
| 574 | 20230718 | 093500 | 3112142900 | 103800 | 104000 | 104000 | 103800 | 890 |
| 575 | 20230718 | 093400 | 3019697600 | 103900 | 104000 | 104000 | 103900 | 100 |
| 576 | 20230718 | 093300 | 3009300600 | 104000 | 103900 | 104000 | 103900 | 253 |
| 577 | 20230718 | 093200 | 2983013700 | 103900 | 103900 | 104000 | 103900 | 31 |
| 578 | 20230718 | 093100 | 2979792500 | 103900 | 103900 | 104000 | 103900 | 455 |
| 579 | 20230718 | 093000 | 2932516000 | 103900 | 103700 | 103900 | 103700 | 869 |
| 580 | 20230718 | 092900 | 2842292400 | 103800 | 103700 | 103800 | 103700 | 600 |
| 581 | 20230718 | 092800 | 2780072200 | 103700 | 103700 | 103700 | 103700 | 205 |
| 582 | 20230718 | 092700 | 2758813700 | 103700 | 103700 | 103700 | 103700 | 104 |
| 583 | 20230718 | 092600 | 2748028900 | 103700 | 103800 | 103800 | 103700 | 311 |
| 584 | 20230718 | 092500 | 2715754800 | 103800 | 103900 | 103900 | 103800 | 428 |
| 585 | 20230718 | 092400 | 2671318300 | 103800 | 103900 | 104000 | 103800 | 2240 |
| 586 | 20230718 | 092300 | 2438595300 | 103900 | 104000 | 104000 | 103900 | 317 |
| 587 | 20230718 | 092200 | 2405655300 | 104000 | 104000 | 104000 | 103900 | 1882 |
| 588 | 20230718 | 092100 | 2210030900 | 104000 | 104000 | 104000 | 103900 | 33 |
| 589 | 20230718 | 092000 | 2206599000 | 104100 | 104000 | 104100 | 103900 | 750 |
| 590 | 20230718 | 091900 | 2128574900 | 104100 | 103900 | 104100 | 103900 | 531 |
| 591 | 20230718 | 091800 | 2073355500 | 104000 | 104000 | 104000 | 103900 | 925 |
| 592 | 20230718 | 091700 | 1977191600 | 104000 | 104000 | 104000 | 103900 | 793 |
| 593 | 20230718 | 091600 | 1894728900 | 103900 | 104000 | 104000 | 103900 | 486 |
| 594 | 20230718 | 091500 | 1844192600 | 104000 | 104000 | 104200 | 104000 | 1572 |
| 595 | 20230718 | 091400 | 1680593100 | 104000 | 104200 | 104200 | 103900 | 5513 |
| 596 | 20230718 | 091300 | 1107050000 | 104200 | 104200 | 104300 | 104100 | 40 |
| 597 | 20230718 | 091200 | 1102880000 | 104200 | 104200 | 104200 | 104200 | 671 |
| 598 | 20230718 | 091100 | 1032961800 | 104200 | 104200 | 104300 | 104100 | 1011 |
| 599 | 20230718 | 091000 | 927604300 | 104100 | 104200 | 104200 | 104100 | 65 |
| 600 | 20230718 | 090900 | 920835500 | 104200 | 104200 | 104200 | 104100 | 147 |
| 601 | 20230718 | 090800 | 905521300 | 104200 | 104200 | 104300 | 104100 | 631 |
| 602 | 20230718 | 090700 | 839777700 | 104200 | 104400 | 104400 | 104200 | 707 |
| 603 | 20230718 | 090600 | 766053200 | 104300 | 104400 | 104400 | 104100 | 984 |
| 604 | 20230718 | 090500 | 663488200 | 104300 | 104400 | 104400 | 104100 | 893 |
| 605 | 20230718 | 090400 | 570408100 | 104300 | 104200 | 104400 | 104200 | 376 |
| 606 | 20230718 | 090300 | 531178000 | 104300 | 104300 | 104300 | 104200 | 758 |
| 607 | 20230718 | 090200 | 452172600 | 104300 | 104100 | 104400 | 104100 | 957 |
| 608 | 20230718 | 090100 | 352445300 | 104100 | 104400 | 104400 | 103900 | 1596 |
| 609 | 20230718 | 090000 | 186165000 | 104500 | 104700 | 104700 | 104400 | 1729 |