35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 191100 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 8745 |
| 3 | 20230712 | 191000 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 4 | 20230712 | 190900 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 5 | 20230712 | 190800 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 6 | 20230712 | 190700 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 7 | 20230712 | 190600 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 8 | 20230712 | 190500 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 9 | 20230712 | 190400 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 10 | 20230712 | 190300 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 11 | 20230712 | 190200 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 12 | 20230712 | 190100 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 13 | 20230712 | 190000 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 14 | 20230712 | 185900 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 15 | 20230712 | 185800 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 16 | 20230712 | 185700 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 17 | 20230712 | 185600 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 18 | 20230712 | 185500 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 19 | 20230712 | 185400 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 20 | 20230712 | 185300 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 21 | 20230712 | 185200 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 22 | 20230712 | 185100 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 23 | 20230712 | 185000 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 24 | 20230712 | 184900 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 25 | 20230712 | 184800 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 26 | 20230712 | 184700 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 27 | 20230712 | 184600 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 28 | 20230712 | 184500 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 29 | 20230712 | 184400 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 30 | 20230712 | 184300 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 31 | 20230712 | 184200 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 32 | 20230712 | 184100 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 8745 |
| 33 | 20230712 | 184000 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 34 | 20230712 | 183900 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 35 | 20230712 | 183800 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 36 | 20230712 | 183700 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 37 | 20230712 | 183600 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 38 | 20230712 | 183500 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 39 | 20230712 | 183400 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 40 | 20230712 | 183300 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 41 | 20230712 | 183200 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 42 | 20230712 | 183100 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 43 | 20230712 | 183000 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 44 | 20230712 | 182900 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 45 | 20230712 | 182800 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 46 | 20230712 | 182700 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 47 | 20230712 | 182600 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 48 | 20230712 | 182500 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 49 | 20230712 | 182400 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 50 | 20230712 | 182300 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 51 | 20230712 | 182200 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 52 | 20230712 | 182100 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 53 | 20230712 | 182000 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 54 | 20230712 | 181900 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 55 | 20230712 | 181800 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 56 | 20230712 | 181700 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 57 | 20230712 | 181600 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 58 | 20230712 | 181500 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 59 | 20230712 | 181400 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 60 | 20230712 | 181300 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 61 | 20230712 | 181200 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 62 | 20230712 | 181100 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 8745 |
| 63 | 20230712 | 181000 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 64 | 20230712 | 180900 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 65 | 20230712 | 180800 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 66 | 20230712 | 180700 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 67 | 20230712 | 180600 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 68 | 20230712 | 180500 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 69 | 20230712 | 180400 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 70 | 20230712 | 180300 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 71 | 20230712 | 180200 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 72 | 20230712 | 180100 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 73 | 20230712 | 180000 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 74 | 20230712 | 175900 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 75 | 20230712 | 175800 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 76 | 20230712 | 175700 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 77 | 20230712 | 175600 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 78 | 20230712 | 175500 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 79 | 20230712 | 175400 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 80 | 20230712 | 175300 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 81 | 20230712 | 175200 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 82 | 20230712 | 175100 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 83 | 20230712 | 175000 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 84 | 20230712 | 174900 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 85 | 20230712 | 174800 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 86 | 20230712 | 174700 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 87 | 20230712 | 174600 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 88 | 20230712 | 174500 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 89 | 20230712 | 174400 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 90 | 20230712 | 174300 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 91 | 20230712 | 174200 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 92 | 20230712 | 174100 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 8745 |
| 93 | 20230712 | 174000 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 94 | 20230712 | 173900 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 95 | 20230712 | 173800 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 96 | 20230712 | 173700 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 97 | 20230712 | 173600 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 98 | 20230712 | 173500 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 99 | 20230712 | 173400 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 100 | 20230712 | 173300 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 101 | 20230712 | 173200 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 102 | 20230712 | 173100 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 103 | 20230712 | 173000 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 104 | 20230712 | 172900 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 105 | 20230712 | 172800 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 106 | 20230712 | 172700 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 107 | 20230712 | 172600 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 108 | 20230712 | 172500 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 109 | 20230712 | 172400 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 110 | 20230712 | 172300 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 111 | 20230712 | 172200 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 112 | 20230712 | 172100 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 113 | 20230712 | 172000 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 114 | 20230712 | 171900 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 115 | 20230712 | 171800 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 116 | 20230712 | 171700 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 117 | 20230712 | 171600 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 118 | 20230712 | 171500 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 119 | 20230712 | 171400 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 120 | 20230712 | 171300 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 121 | 20230712 | 171200 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 122 | 20230712 | 171100 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 8745 |
| 123 | 20230712 | 171000 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 124 | 20230712 | 170900 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 125 | 20230712 | 170800 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 126 | 20230712 | 170700 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 127 | 20230712 | 170600 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 128 | 20230712 | 170500 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 129 | 20230712 | 170400 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 130 | 20230712 | 170300 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 131 | 20230712 | 170200 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 132 | 20230712 | 170100 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 133 | 20230712 | 170000 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 134 | 20230712 | 165900 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 135 | 20230712 | 165800 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 136 | 20230712 | 165700 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 137 | 20230712 | 165600 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 138 | 20230712 | 165500 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 139 | 20230712 | 165400 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 140 | 20230712 | 165300 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 141 | 20230712 | 165200 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 142 | 20230712 | 165100 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 143 | 20230712 | 165000 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 144 | 20230712 | 164900 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 145 | 20230712 | 164800 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 146 | 20230712 | 164700 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 147 | 20230712 | 164600 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 148 | 20230712 | 164500 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 149 | 20230712 | 164400 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 150 | 20230712 | 164300 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 151 | 20230712 | 164200 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 152 | 20230712 | 164100 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 8745 |
| 153 | 20230712 | 164000 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 154 | 20230712 | 163900 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 155 | 20230712 | 163800 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 156 | 20230712 | 163700 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 157 | 20230712 | 163600 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 158 | 20230712 | 163500 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 159 | 20230712 | 163400 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 160 | 20230712 | 163300 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 161 | 20230712 | 163200 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 162 | 20230712 | 163100 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 163 | 20230712 | 163000 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 164 | 20230712 | 162900 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 165 | 20230712 | 162800 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 166 | 20230712 | 162700 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 167 | 20230712 | 162600 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 168 | 20230712 | 162500 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 169 | 20230712 | 162400 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 170 | 20230712 | 162300 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 171 | 20230712 | 162200 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 172 | 20230712 | 162100 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 173 | 20230712 | 162000 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 174 | 20230712 | 161900 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 175 | 20230712 | 161800 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 176 | 20230712 | 161700 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 177 | 20230712 | 161600 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 178 | 20230712 | 161500 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 179 | 20230712 | 161400 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 180 | 20230712 | 161300 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 181 | 20230712 | 161200 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 182 | 20230712 | 161100 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 8745 |
| 183 | 20230712 | 161000 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 184 | 20230712 | 160900 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 185 | 20230712 | 160800 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 186 | 20230712 | 160700 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 187 | 20230712 | 160600 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 188 | 20230712 | 160500 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 189 | 20230712 | 160400 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 190 | 20230712 | 160300 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 191 | 20230712 | 160200 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 192 | 20230712 | 160100 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 193 | 20230712 | 160000 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 194 | 20230712 | 155900 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 195 | 20230712 | 155800 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 196 | 20230712 | 155700 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 197 | 20230712 | 155600 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 198 | 20230712 | 155500 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 199 | 20230712 | 155400 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 200 | 20230712 | 155300 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 201 | 20230712 | 155200 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 202 | 20230712 | 155100 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 203 | 20230712 | 155000 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 204 | 20230712 | 154900 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 205 | 20230712 | 154800 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 206 | 20230712 | 154700 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 207 | 20230712 | 154600 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 208 | 20230712 | 154500 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 209 | 20230712 | 154400 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 210 | 20230712 | 154300 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 211 | 20230712 | 154200 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 212 | 20230712 | 154100 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 8745 |
| 213 | 20230712 | 154000 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 214 | 20230712 | 153900 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 215 | 20230712 | 153800 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 216 | 20230712 | 153700 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 217 | 20230712 | 153600 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 218 | 20230712 | 153500 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 219 | 20230712 | 153400 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 220 | 20230712 | 153300 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 221 | 20230712 | 153200 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 222 | 20230712 | 153100 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 0 |
| 223 | 20230712 | 153000 | 20119278000 | 148100 | 148100 | 148100 | 148100 | 8745 |
| 224 | 20230712 | 152900 | 18824143500 | 148300 | 148300 | 148300 | 148300 | 0 |
| 225 | 20230712 | 152800 | 18824143500 | 148300 | 148300 | 148300 | 148300 | 0 |
| 226 | 20230712 | 152700 | 18824143500 | 148300 | 148300 | 148300 | 148300 | 0 |
| 227 | 20230712 | 152600 | 18824143500 | 148300 | 148300 | 148300 | 148300 | 0 |
| 228 | 20230712 | 152500 | 18824143500 | 148300 | 148300 | 148300 | 148300 | 0 |
| 229 | 20230712 | 152400 | 18824143500 | 148300 | 148300 | 148300 | 148300 | 0 |
| 230 | 20230712 | 152300 | 18824143500 | 148300 | 148300 | 148300 | 148300 | 0 |
| 231 | 20230712 | 152200 | 18824143500 | 148300 | 148300 | 148300 | 148300 | 0 |
| 232 | 20230712 | 152100 | 18824143500 | 148300 | 148300 | 148300 | 148300 | 0 |
| 233 | 20230712 | 152000 | 18824143500 | 148300 | 148300 | 148300 | 148300 | 0 |
| 234 | 20230712 | 151900 | 18824143500 | 148300 | 148200 | 148300 | 148100 | 435 |
| 235 | 20230712 | 151800 | 18759667100 | 148200 | 148100 | 148200 | 148100 | 109 |
| 236 | 20230712 | 151700 | 18743516800 | 148100 | 148200 | 148300 | 148100 | 937 |
| 237 | 20230712 | 151600 | 18604650000 | 148200 | 148200 | 148300 | 148200 | 309 |
| 238 | 20230712 | 151500 | 18558833600 | 148300 | 148200 | 148300 | 148100 | 602 |
| 239 | 20230712 | 151400 | 18469619900 | 148100 | 148200 | 148200 | 148100 | 458 |
| 240 | 20230712 | 151300 | 18401757400 | 148200 | 148200 | 148200 | 148100 | 85 |
| 241 | 20230712 | 151200 | 18389164800 | 148100 | 148200 | 148200 | 148100 | 88 |
| 242 | 20230712 | 151100 | 18376129300 | 148100 | 148200 | 148200 | 148100 | 113 |
| 243 | 20230712 | 151000 | 18359388100 | 148100 | 148200 | 148200 | 148100 | 283 |
| 244 | 20230712 | 150900 | 18317474900 | 148100 | 148100 | 148200 | 148000 | 704 |
| 245 | 20230712 | 150800 | 18213212500 | 148100 | 148100 | 148200 | 148000 | 453 |
| 246 | 20230712 | 150700 | 18146124700 | 148000 | 148000 | 148100 | 148000 | 262 |
| 247 | 20230712 | 150600 | 18107329000 | 148000 | 148100 | 148100 | 148000 | 54 |
| 248 | 20230712 | 150500 | 18099336100 | 148000 | 148000 | 148100 | 148000 | 104 |
| 249 | 20230712 | 150400 | 18083943100 | 148100 | 148100 | 148100 | 148000 | 86 |
| 250 | 20230712 | 150300 | 18071211400 | 148100 | 148200 | 148200 | 148000 | 1043 |
| 251 | 20230712 | 150200 | 17916804600 | 148100 | 148000 | 148200 | 148000 | 356 |
| 252 | 20230712 | 150100 | 17864081500 | 148000 | 148000 | 148100 | 147900 | 359 |
| 253 | 20230712 | 150000 | 17810953900 | 147900 | 148000 | 148000 | 147900 | 150 |
| 254 | 20230712 | 145900 | 17788759000 | 147900 | 147900 | 148000 | 147900 | 145 |
| 255 | 20230712 | 145800 | 17767309400 | 147900 | 147900 | 148000 | 147900 | 114 |
| 256 | 20230712 | 145700 | 17750447100 | 148000 | 147800 | 148000 | 147800 | 388 |
| 257 | 20230712 | 145600 | 17693086200 | 147800 | 148000 | 148100 | 147800 | 843 |
| 258 | 20230712 | 145500 | 17568361500 | 148000 | 148000 | 148200 | 148000 | 286 |
| 259 | 20230712 | 145400 | 17526014600 | 148000 | 148100 | 148200 | 148000 | 278 |
| 260 | 20230712 | 145300 | 17484847400 | 148000 | 148000 | 148100 | 147900 | 626 |
| 261 | 20230712 | 145200 | 17392186200 | 148000 | 148000 | 148000 | 147900 | 407 |
| 262 | 20230712 | 145100 | 17331956800 | 148000 | 148100 | 148100 | 147900 | 840 |
| 263 | 20230712 | 145000 | 17207636200 | 148100 | 148100 | 148100 | 148000 | 89 |
| 264 | 20230712 | 144900 | 17194463200 | 148000 | 147900 | 148100 | 147900 | 485 |
| 265 | 20230712 | 144800 | 17122680400 | 147900 | 147900 | 148000 | 147900 | 82 |
| 266 | 20230712 | 144700 | 17110551600 | 147900 | 147800 | 148000 | 147800 | 262 |
| 267 | 20230712 | 144600 | 17071800500 | 147900 | 147800 | 147900 | 147800 | 197 |
| 268 | 20230712 | 144500 | 17042669000 | 147800 | 147900 | 148000 | 147800 | 310 |
| 269 | 20230712 | 144400 | 16996818700 | 148000 | 148000 | 148000 | 147900 | 157 |
| 270 | 20230712 | 144300 | 16973591500 | 147900 | 148000 | 148000 | 147900 | 105 |
| 271 | 20230712 | 144200 | 16958060500 | 147900 | 147900 | 148000 | 147900 | 116 |
| 272 | 20230712 | 144100 | 16940901400 | 147900 | 148000 | 148000 | 147900 | 122 |
| 273 | 20230712 | 144000 | 16922855900 | 147900 | 147900 | 148000 | 147900 | 263 |
| 274 | 20230712 | 143900 | 16883956400 | 148000 | 147900 | 148000 | 147900 | 144 |
| 275 | 20230712 | 143800 | 16862651200 | 148000 | 147900 | 148000 | 147900 | 176 |
| 276 | 20230712 | 143700 | 16836611600 | 148000 | 147900 | 148000 | 147900 | 95 |
| 277 | 20230712 | 143600 | 16822560400 | 148000 | 148000 | 148000 | 147900 | 127 |
| 278 | 20230712 | 143500 | 16803774500 | 147900 | 147900 | 148000 | 147900 | 132 |
| 279 | 20230712 | 143400 | 16784250200 | 147900 | 148000 | 148000 | 147900 | 94 |
| 280 | 20230712 | 143300 | 16770343600 | 147900 | 148000 | 148000 | 147900 | 172 |
| 281 | 20230712 | 143200 | 16744903500 | 147900 | 147800 | 147900 | 147800 | 487 |
| 282 | 20230712 | 143100 | 16672890200 | 147800 | 147900 | 147900 | 147800 | 126 |
| 283 | 20230712 | 143000 | 16654265800 | 147800 | 147800 | 147900 | 147800 | 70 |
| 284 | 20230712 | 142900 | 16643918200 | 147800 | 147900 | 147900 | 147800 | 136 |
| 285 | 20230712 | 142800 | 16623815700 | 147800 | 147900 | 147900 | 147800 | 102 |
| 286 | 20230712 | 142700 | 16608736500 | 147800 | 147900 | 147900 | 147800 | 118 |
| 287 | 20230712 | 142600 | 16591294800 | 147900 | 147900 | 147900 | 147800 | 74 |
| 288 | 20230712 | 142500 | 16580355700 | 147800 | 147900 | 147900 | 147800 | 159 |
| 289 | 20230712 | 142400 | 16556854100 | 147800 | 147900 | 147900 | 147800 | 112 |
| 290 | 20230712 | 142300 | 16540298200 | 147800 | 148000 | 148000 | 147800 | 325 |
| 291 | 20230712 | 142200 | 16492237000 | 148000 | 147900 | 148000 | 147800 | 203 |
| 292 | 20230712 | 142100 | 16462216400 | 147800 | 147800 | 147900 | 147800 | 428 |
| 293 | 20230712 | 142000 | 16398951100 | 147800 | 147800 | 147900 | 147800 | 197 |
| 294 | 20230712 | 141900 | 16369827800 | 147900 | 147800 | 147900 | 147800 | 110 |
| 295 | 20230712 | 141800 | 16353567700 | 147800 | 147700 | 147800 | 147700 | 169 |
| 296 | 20230712 | 141700 | 16328592700 | 147800 | 147800 | 147900 | 147700 | 192 |
| 297 | 20230712 | 141600 | 16300216700 | 147800 | 147800 | 147900 | 147700 | 185 |
| 298 | 20230712 | 141500 | 16272875900 | 147800 | 147800 | 147900 | 147800 | 358 |
| 299 | 20230712 | 141400 | 16219956700 | 147800 | 147700 | 147900 | 147600 | 151 |
| 300 | 20230712 | 141300 | 16197638700 | 147700 | 147700 | 147700 | 147600 | 106 |
| 301 | 20230712 | 141200 | 16181991800 | 147600 | 147700 | 147700 | 147600 | 88 |
| 302 | 20230712 | 141100 | 16169000500 | 147600 | 147600 | 147700 | 147600 | 122 |
| 303 | 20230712 | 141000 | 16150992300 | 147700 | 147600 | 147800 | 147500 | 323 |
| 304 | 20230712 | 140900 | 16103290400 | 147600 | 147600 | 147700 | 147500 | 222 |
| 305 | 20230712 | 140800 | 16070528100 | 147700 | 147700 | 147800 | 147600 | 213 |
| 306 | 20230712 | 140700 | 16039069300 | 147700 | 147800 | 147800 | 147700 | 232 |
| 307 | 20230712 | 140600 | 16004802500 | 147800 | 147700 | 147800 | 147700 | 280 |
| 308 | 20230712 | 140500 | 15963437300 | 147700 | 147700 | 147700 | 147600 | 278 |
| 309 | 20230712 | 140400 | 15922391500 | 147700 | 147700 | 147700 | 147600 | 101 |
| 310 | 20230712 | 140300 | 15907482000 | 147700 | 147700 | 147800 | 147700 | 275 |
| 311 | 20230712 | 140200 | 15866858100 | 147600 | 147600 | 147700 | 147600 | 308 |
| 312 | 20230712 | 140100 | 15821386400 | 147600 | 147600 | 147700 | 147600 | 121 |
| 313 | 20230712 | 140000 | 15803525400 | 147700 | 147700 | 147800 | 147700 | 250 |
| 314 | 20230712 | 135900 | 15766600200 | 147700 | 147800 | 147800 | 147700 | 164 |
| 315 | 20230712 | 135800 | 15742375100 | 147900 | 147900 | 147900 | 147800 | 423 |
| 316 | 20230712 | 135700 | 15679842800 | 147900 | 147900 | 148000 | 147900 | 270 |
| 317 | 20230712 | 135600 | 15639909100 | 147900 | 147900 | 148000 | 147900 | 169 |
| 318 | 20230712 | 135500 | 15614913900 | 147900 | 147800 | 147900 | 147800 | 143 |
| 319 | 20230712 | 135400 | 15593775800 | 147800 | 147900 | 148000 | 147800 | 194 |
| 320 | 20230712 | 135300 | 15565083000 | 147900 | 147900 | 148000 | 147900 | 433 |
| 321 | 20230712 | 135200 | 15501018300 | 147900 | 147800 | 147900 | 147800 | 242 |
| 322 | 20230712 | 135100 | 15465238000 | 147800 | 147900 | 148000 | 147800 | 60 |
| 323 | 20230712 | 135000 | 15456367900 | 148000 | 148100 | 148100 | 147900 | 971 |
| 324 | 20230712 | 134900 | 15312681000 | 148100 | 148000 | 148100 | 148000 | 948 |
| 325 | 20230712 | 134800 | 15172290500 | 148100 | 148000 | 148100 | 148000 | 131 |
| 326 | 20230712 | 134700 | 15152901300 | 148000 | 148000 | 148100 | 148000 | 142 |
| 327 | 20230712 | 134600 | 15131882500 | 148000 | 148300 | 148300 | 148000 | 1203 |
| 328 | 20230712 | 134500 | 14953635400 | 148300 | 148300 | 148300 | 148200 | 189 |
| 329 | 20230712 | 134400 | 14925624000 | 148200 | 148300 | 148300 | 148200 | 226 |
| 330 | 20230712 | 134300 | 14892116400 | 148300 | 148300 | 148300 | 148200 | 124 |
| 331 | 20230712 | 134200 | 14873731300 | 148300 | 148300 | 148300 | 148200 | 199 |
| 332 | 20230712 | 134100 | 14844226000 | 148300 | 148300 | 148300 | 148200 | 154 |
| 333 | 20230712 | 134000 | 14821393300 | 148200 | 148200 | 148300 | 148200 | 401 |
| 334 | 20230712 | 133900 | 14761946500 | 148200 | 148200 | 148300 | 148200 | 139 |
| 335 | 20230712 | 133800 | 14741338700 | 148300 | 148200 | 148300 | 148200 | 164 |
| 336 | 20230712 | 133700 | 14717024800 | 148200 | 148200 | 148200 | 148100 | 328 |
| 337 | 20230712 | 133600 | 14668417700 | 148200 | 148100 | 148200 | 148100 | 77 |
| 338 | 20230712 | 133500 | 14657012300 | 148100 | 148100 | 148200 | 148100 | 116 |
| 339 | 20230712 | 133400 | 14639832600 | 148200 | 148200 | 148200 | 148100 | 82 |
| 340 | 20230712 | 133300 | 14627685600 | 148200 | 148100 | 148200 | 148100 | 153 |
| 341 | 20230712 | 133200 | 14605025200 | 148100 | 148100 | 148200 | 148100 | 31 |
| 342 | 20230712 | 133100 | 14600433600 | 148100 | 148200 | 148300 | 148100 | 409 |
| 343 | 20230712 | 133000 | 14539827500 | 148200 | 148200 | 148200 | 148200 | 178 |
| 344 | 20230712 | 132900 | 14513447900 | 148200 | 148300 | 148300 | 148200 | 1119 |
| 345 | 20230712 | 132800 | 14347607500 | 148200 | 148300 | 148300 | 148200 | 127 |
| 346 | 20230712 | 132700 | 14328773800 | 148300 | 148200 | 148300 | 148200 | 391 |
| 347 | 20230712 | 132600 | 14270818100 | 148200 | 148200 | 148200 | 148100 | 77 |
| 348 | 20230712 | 132500 | 14259406800 | 148100 | 148200 | 148200 | 148100 | 53 |
| 349 | 20230712 | 132400 | 14251552300 | 148200 | 148000 | 148200 | 148000 | 300 |
| 350 | 20230712 | 132300 | 14207117700 | 148000 | 148000 | 148000 | 147900 | 64 |
| 351 | 20230712 | 132200 | 14197645900 | 148000 | 147800 | 148000 | 147800 | 431 |
| 352 | 20230712 | 132100 | 14133895700 | 147800 | 147900 | 147900 | 147800 | 53 |
| 353 | 20230712 | 132000 | 14126062100 | 147900 | 147900 | 147900 | 147900 | 38 |
| 354 | 20230712 | 131900 | 14120441900 | 147900 | 147800 | 147900 | 147800 | 340 |
| 355 | 20230712 | 131800 | 14070172900 | 147800 | 147800 | 147800 | 147700 | 78 |
| 356 | 20230712 | 131700 | 14058650300 | 147800 | 147700 | 147800 | 147700 | 13 |
| 357 | 20230712 | 131600 | 14056730100 | 147800 | 147800 | 147800 | 147700 | 353 |
| 358 | 20230712 | 131500 | 14004584700 | 147800 | 147700 | 147800 | 147700 | 250 |
| 359 | 20230712 | 131400 | 13967646500 | 147700 | 147700 | 147700 | 147700 | 22 |
| 360 | 20230712 | 131300 | 13964397100 | 147700 | 147700 | 147800 | 147700 | 113 |
| 361 | 20230712 | 131200 | 13947706100 | 147700 | 147900 | 147900 | 147700 | 393 |
| 362 | 20230712 | 131100 | 13889612800 | 148000 | 147900 | 148000 | 147900 | 221 |
| 363 | 20230712 | 131000 | 13856926700 | 148000 | 148100 | 148100 | 147900 | 320 |
| 364 | 20230712 | 130900 | 13809566700 | 148100 | 148100 | 148100 | 148000 | 45 |
| 365 | 20230712 | 130800 | 13802902300 | 148100 | 148200 | 148300 | 148100 | 427 |
| 366 | 20230712 | 130700 | 13739631200 | 148200 | 148300 | 148300 | 148200 | 53 |
| 367 | 20230712 | 130600 | 13731776200 | 148300 | 148400 | 148400 | 148100 | 1664 |
| 368 | 20230712 | 130500 | 13485091000 | 148300 | 148300 | 148400 | 148300 | 13 |
| 369 | 20230712 | 130400 | 13483162200 | 148400 | 148400 | 148400 | 148300 | 375 |
| 370 | 20230712 | 130300 | 13427534900 | 148400 | 148400 | 148400 | 148300 | 722 |
| 371 | 20230712 | 130200 | 13320406400 | 148400 | 148400 | 148400 | 148300 | 430 |
| 372 | 20230712 | 130100 | 13256620000 | 148300 | 148400 | 148400 | 148300 | 115 |
| 373 | 20230712 | 130000 | 13239558300 | 148400 | 148300 | 148400 | 148200 | 779 |
| 374 | 20230712 | 125900 | 13124016900 | 148300 | 148300 | 148300 | 148200 | 66 |
| 375 | 20230712 | 125800 | 13114229200 | 148200 | 148200 | 148300 | 148200 | 192 |
| 376 | 20230712 | 125700 | 13085758800 | 148200 | 148300 | 148300 | 148200 | 60 |
| 377 | 20230712 | 125600 | 13076864700 | 148200 | 148200 | 148300 | 148200 | 136 |
| 378 | 20230712 | 125500 | 13056697800 | 148200 | 148300 | 148300 | 148200 | 183 |
| 379 | 20230712 | 125400 | 13029561600 | 148300 | 148300 | 148300 | 148200 | 69 |
| 380 | 20230712 | 125300 | 13019329600 | 148300 | 148100 | 148300 | 148100 | 599 |
| 381 | 20230712 | 125200 | 12930535800 | 148100 | 148100 | 148200 | 148000 | 229 |
| 382 | 20230712 | 125100 | 12896622500 | 148000 | 148000 | 148100 | 148000 | 66 |
| 383 | 20230712 | 125000 | 12886853000 | 148100 | 148100 | 148200 | 148000 | 173 |
| 384 | 20230712 | 124900 | 12861231700 | 148100 | 148300 | 148300 | 148100 | 1420 |
| 385 | 20230712 | 124800 | 12650813600 | 148300 | 148200 | 148300 | 148200 | 412 |
| 386 | 20230712 | 124700 | 12589748200 | 148200 | 148100 | 148200 | 148000 | 241 |
| 387 | 20230712 | 124600 | 12554052800 | 148100 | 148000 | 148100 | 148000 | 285 |
| 388 | 20230712 | 124500 | 12511858600 | 148000 | 148000 | 148000 | 147900 | 554 |
| 389 | 20230712 | 124400 | 12429866900 | 148000 | 147900 | 148000 | 147900 | 396 |
| 390 | 20230712 | 124300 | 12371284000 | 147900 | 147800 | 147900 | 147700 | 455 |
| 391 | 20230712 | 124200 | 12304017500 | 147800 | 147800 | 147800 | 147800 | 25 |
| 392 | 20230712 | 124100 | 12300322500 | 147800 | 147800 | 147800 | 147700 | 20 |
| 393 | 20230712 | 124000 | 12297367000 | 147700 | 147700 | 147700 | 147700 | 37 |
| 394 | 20230712 | 123900 | 12291902100 | 147700 | 147800 | 147800 | 147700 | 57 |
| 395 | 20230712 | 123800 | 12283477600 | 147800 | 147700 | 147900 | 147700 | 249 |
| 396 | 20230712 | 123700 | 12246658400 | 147700 | 147600 | 148000 | 147600 | 3273 |
| 397 | 20230712 | 123600 | 11762653000 | 147600 | 147600 | 147700 | 147600 | 730 |
| 398 | 20230712 | 123500 | 11654904900 | 147600 | 147500 | 147600 | 147500 | 29 |
| 399 | 20230712 | 123400 | 11650625100 | 147500 | 147500 | 147600 | 147400 | 134 |
| 400 | 20230712 | 123300 | 11630859400 | 147500 | 147500 | 147500 | 147400 | 97 |
| 401 | 20230712 | 123200 | 11616552200 | 147500 | 147600 | 147600 | 147500 | 249 |
| 402 | 20230712 | 123100 | 11579819700 | 147600 | 147700 | 147700 | 147500 | 1010 |
| 403 | 20230712 | 123000 | 11430777200 | 147700 | 147600 | 147700 | 147600 | 77 |
| 404 | 20230712 | 122900 | 11419410000 | 147600 | 147700 | 147700 | 147600 | 65 |
| 405 | 20230712 | 122800 | 11409811800 | 147700 | 147600 | 147700 | 147600 | 46 |
| 406 | 20230712 | 122700 | 11403019000 | 147700 | 147600 | 147700 | 147600 | 41 |
| 407 | 20230712 | 122600 | 11396963900 | 147600 | 147600 | 147600 | 147600 | 226 |
| 408 | 20230712 | 122500 | 11363606300 | 147600 | 147500 | 147600 | 147500 | 338 |
| 409 | 20230712 | 122400 | 11313720000 | 147500 | 147500 | 147500 | 147500 | 18 |
| 410 | 20230712 | 122300 | 11311065000 | 147600 | 147600 | 147600 | 147500 | 68 |
| 411 | 20230712 | 122200 | 11301033400 | 147500 | 147500 | 147500 | 147500 | 8 |
| 412 | 20230712 | 122100 | 11299853400 | 147500 | 147600 | 147700 | 147500 | 380 |
| 413 | 20230712 | 122000 | 11243767200 | 147600 | 147600 | 147700 | 147500 | 1598 |
| 414 | 20230712 | 121900 | 11007965400 | 147500 | 147600 | 147600 | 147400 | 1229 |
| 415 | 20230712 | 121800 | 10826687900 | 147600 | 147500 | 147600 | 147500 | 67 |
| 416 | 20230712 | 121700 | 10816799600 | 147600 | 147600 | 147600 | 147500 | 117 |
| 417 | 20230712 | 121600 | 10799530800 | 147600 | 147500 | 147600 | 147400 | 641 |
| 418 | 20230712 | 121500 | 10704981400 | 147400 | 147500 | 147500 | 147400 | 45 |
| 419 | 20230712 | 121400 | 10698344500 | 147500 | 147500 | 147500 | 147400 | 27 |
| 420 | 20230712 | 121300 | 10694362200 | 147500 | 147500 | 147500 | 147400 | 76 |
| 421 | 20230712 | 121200 | 10683152600 | 147500 | 147500 | 147500 | 147400 | 59 |
| 422 | 20230712 | 121100 | 10674450800 | 147400 | 147400 | 147500 | 147400 | 73 |
| 423 | 20230712 | 121000 | 10663687300 | 147400 | 147400 | 147500 | 147400 | 121 |
| 424 | 20230712 | 120900 | 10645848900 | 147400 | 147400 | 147500 | 147400 | 89 |
| 425 | 20230712 | 120800 | 10632721800 | 147400 | 147500 | 147500 | 147400 | 50 |
| 426 | 20230712 | 120700 | 10625347200 | 147500 | 147400 | 147500 | 147400 | 100 |
| 427 | 20230712 | 120600 | 10610597900 | 147400 | 147300 | 147500 | 147200 | 1027 |
| 428 | 20230712 | 120500 | 10459252900 | 147300 | 147300 | 147300 | 147200 | 98 |
| 429 | 20230712 | 120400 | 10444818100 | 147200 | 147300 | 147300 | 147200 | 73 |
| 430 | 20230712 | 120300 | 10434065400 | 147300 | 147300 | 147300 | 147200 | 22 |
| 431 | 20230712 | 120200 | 10430825900 | 147300 | 147300 | 147300 | 147200 | 22 |
| 432 | 20230712 | 120100 | 10427585700 | 147200 | 147300 | 147300 | 147200 | 20 |
| 433 | 20230712 | 120000 | 10424640100 | 147200 | 147200 | 147300 | 147200 | 77 |
| 434 | 20230712 | 115900 | 10413299900 | 147200 | 147200 | 147200 | 147200 | 4 |
| 435 | 20230712 | 115800 | 10412711100 | 147200 | 147200 | 147300 | 147200 | 30 |
| 436 | 20230712 | 115700 | 10408294200 | 147200 | 147200 | 147200 | 147200 | 373 |
| 437 | 20230712 | 115600 | 10353388600 | 147200 | 147200 | 147300 | 147200 | 63 |
| 438 | 20230712 | 115500 | 10344112900 | 147300 | 147300 | 147300 | 147200 | 11 |
| 439 | 20230712 | 115400 | 10342492900 | 147200 | 147200 | 147300 | 147200 | 291 |
| 440 | 20230712 | 115300 | 10299653200 | 147200 | 147300 | 147300 | 147200 | 13 |
| 441 | 20230712 | 115200 | 10297738600 | 147200 | 147300 | 147300 | 147200 | 100 |
| 442 | 20230712 | 115100 | 10283009000 | 147200 | 147200 | 147300 | 147200 | 138 |
| 443 | 20230712 | 115000 | 10262694300 | 147200 | 147200 | 147200 | 147100 | 326 |
| 444 | 20230712 | 114900 | 10214707200 | 147200 | 147200 | 147200 | 147100 | 130 |
| 445 | 20230712 | 114800 | 10195572800 | 147100 | 147200 | 147200 | 147100 | 13 |
| 446 | 20230712 | 114700 | 10193659400 | 147100 | 147200 | 147200 | 147100 | 298 |
| 447 | 20230712 | 114600 | 10149794000 | 147200 | 147200 | 147300 | 147200 | 14 |
| 448 | 20230712 | 114500 | 10147733100 | 147200 | 147300 | 147400 | 147200 | 430 |
| 449 | 20230712 | 114400 | 10084394900 | 147300 | 147300 | 147400 | 147300 | 92 |
| 450 | 20230712 | 114300 | 10070836500 | 147300 | 147200 | 147300 | 147200 | 175 |
| 451 | 20230712 | 114200 | 10045059300 | 147300 | 147200 | 147300 | 147200 | 547 |
| 452 | 20230712 | 114100 | 9964509400 | 147100 | 147200 | 147200 | 147100 | 41 |
| 453 | 20230712 | 114000 | 9958474300 | 147200 | 147200 | 147200 | 147100 | 111 |
| 454 | 20230712 | 113900 | 9942144200 | 147100 | 147200 | 147200 | 147100 | 202 |
| 455 | 20230712 | 113800 | 9912410000 | 147200 | 147200 | 147300 | 147200 | 81 |
| 456 | 20230712 | 113700 | 9900482500 | 147300 | 147300 | 147300 | 147200 | 156 |
| 457 | 20230712 | 113600 | 9877511500 | 147200 | 147500 | 147500 | 147200 | 955 |
| 458 | 20230712 | 113500 | 9736675100 | 147500 | 147500 | 147600 | 147500 | 341 |
| 459 | 20230712 | 113400 | 9686368400 | 147500 | 147200 | 147500 | 147200 | 1043 |
| 460 | 20230712 | 113300 | 9532543200 | 147400 | 147300 | 147500 | 147200 | 2112 |
| 461 | 20230712 | 113200 | 9221343100 | 147300 | 147200 | 147300 | 147200 | 534 |
| 462 | 20230712 | 113100 | 9142726100 | 147200 | 147100 | 147200 | 147100 | 390 |
| 463 | 20230712 | 113000 | 9085345100 | 147100 | 147100 | 147200 | 147100 | 61 |
| 464 | 20230712 | 112900 | 9076370300 | 147200 | 147100 | 147200 | 147100 | 386 |
| 465 | 20230712 | 112800 | 9019580700 | 147100 | 146800 | 147200 | 146800 | 2545 |
| 466 | 20230712 | 112700 | 8645492400 | 146800 | 146800 | 146900 | 146700 | 780 |
| 467 | 20230712 | 112600 | 8530967600 | 146900 | 146800 | 146900 | 146800 | 1009 |
| 468 | 20230712 | 112500 | 8382832600 | 146800 | 146800 | 146800 | 146700 | 73 |
| 469 | 20230712 | 112400 | 8372116500 | 146800 | 146700 | 146800 | 146700 | 260 |
| 470 | 20230712 | 112300 | 8333949000 | 146800 | 146800 | 146800 | 146700 | 216 |
| 471 | 20230712 | 112200 | 8302243800 | 146800 | 146400 | 146800 | 146400 | 3045 |
| 472 | 20230712 | 112100 | 7855867700 | 146400 | 146300 | 146400 | 146300 | 54 |
| 473 | 20230712 | 112000 | 7847965800 | 146300 | 146100 | 146300 | 146100 | 932 |
| 474 | 20230712 | 111900 | 7711694200 | 146100 | 146100 | 146100 | 146000 | 60 |
| 475 | 20230712 | 111800 | 7702928300 | 146100 | 146100 | 146100 | 146000 | 27 |
| 476 | 20230712 | 111700 | 7698983800 | 146100 | 145900 | 146100 | 145900 | 353 |
| 477 | 20230712 | 111600 | 7647446100 | 146000 | 146000 | 146000 | 146000 | 63 |
| 478 | 20230712 | 111500 | 7638248100 | 146000 | 146000 | 146000 | 145900 | 102 |
| 479 | 20230712 | 111400 | 7623356700 | 146000 | 146000 | 146000 | 146000 | 1565 |
| 480 | 20230712 | 111300 | 7394866700 | 146000 | 146100 | 146100 | 146000 | 258 |
| 481 | 20230712 | 111200 | 7357178600 | 146100 | 146100 | 146200 | 146000 | 1157 |
| 482 | 20230712 | 111100 | 7188140400 | 146100 | 146100 | 146100 | 146000 | 232 |
| 483 | 20230712 | 111000 | 7154245500 | 146100 | 146100 | 146100 | 146000 | 600 |
| 484 | 20230712 | 110900 | 7066587000 | 146100 | 146100 | 146100 | 146000 | 116 |
| 485 | 20230712 | 110800 | 7049646700 | 146100 | 146200 | 146200 | 146000 | 353 |
| 486 | 20230712 | 110700 | 6998081300 | 146200 | 146200 | 146200 | 146200 | 514 |
| 487 | 20230712 | 110600 | 6922934500 | 146200 | 146300 | 146300 | 146200 | 18 |
| 488 | 20230712 | 110500 | 6920302200 | 146300 | 146300 | 146300 | 146200 | 61 |
| 489 | 20230712 | 110400 | 6911382900 | 146200 | 146100 | 146200 | 146000 | 675 |
| 490 | 20230712 | 110300 | 6812756000 | 146100 | 146000 | 146100 | 146000 | 162 |
| 491 | 20230712 | 110200 | 6789088300 | 146100 | 146100 | 146100 | 146000 | 100 |
| 492 | 20230712 | 110100 | 6774478400 | 146100 | 146100 | 146100 | 146000 | 29 |
| 493 | 20230712 | 110000 | 6770241600 | 146100 | 146100 | 146100 | 146000 | 5 |
| 494 | 20230712 | 105900 | 6769511200 | 146000 | 146000 | 146100 | 146000 | 61 |
| 495 | 20230712 | 105800 | 6760605000 | 146000 | 146100 | 146100 | 146000 | 117 |
| 496 | 20230712 | 105700 | 6743522200 | 146000 | 146000 | 146100 | 146000 | 40 |
| 497 | 20230712 | 105600 | 6737682100 | 146100 | 146000 | 146100 | 146000 | 32 |
| 498 | 20230712 | 105500 | 6733007000 | 146100 | 146100 | 146100 | 146000 | 170 |
| 499 | 20230712 | 105400 | 6708185500 | 146000 | 146100 | 146100 | 146000 | 147 |
| 500 | 20230712 | 105300 | 6686709100 | 146000 | 146100 | 146100 | 146000 | 15 |
| 501 | 20230712 | 105200 | 6684518100 | 146000 | 146000 | 146000 | 146000 | 92 |
| 502 | 20230712 | 105100 | 6671086100 | 146000 | 146100 | 146100 | 146000 | 10 |
| 503 | 20230712 | 105000 | 6669625200 | 146000 | 146200 | 146300 | 146000 | 465 |
| 504 | 20230712 | 104900 | 6601685300 | 146100 | 146200 | 146200 | 146100 | 292 |
| 505 | 20230712 | 104800 | 6559017800 | 146200 | 146100 | 146200 | 146100 | 119 |
| 506 | 20230712 | 104700 | 6541620800 | 146200 | 146100 | 146200 | 146100 | 9 |
| 507 | 20230712 | 104600 | 6540305200 | 146100 | 146200 | 146200 | 146100 | 33 |
| 508 | 20230712 | 104500 | 6535482000 | 146200 | 146200 | 146200 | 146100 | 25 |
| 509 | 20230712 | 104400 | 6531829100 | 146200 | 146200 | 146200 | 146100 | 318 |
| 510 | 20230712 | 104300 | 6485339400 | 146200 | 146200 | 146200 | 146200 | 40 |
| 511 | 20230712 | 104200 | 6479491400 | 146200 | 146100 | 146200 | 146100 | 122 |
| 512 | 20230712 | 104100 | 6461663000 | 146100 | 146100 | 146100 | 146100 | 405 |
| 513 | 20230712 | 104000 | 6402492500 | 146000 | 146000 | 146100 | 146000 | 45 |
| 514 | 20230712 | 103900 | 6395921800 | 146000 | 146100 | 146100 | 146000 | 206 |
| 515 | 20230712 | 103800 | 6365845400 | 146000 | 146100 | 146100 | 146000 | 61 |
| 516 | 20230712 | 103700 | 6356937300 | 146100 | 146100 | 146100 | 146100 | 54 |
| 517 | 20230712 | 103600 | 6349047900 | 146200 | 146200 | 146200 | 146100 | 136 |
| 518 | 20230712 | 103500 | 6329177000 | 146200 | 146100 | 146300 | 146100 | 376 |
| 519 | 20230712 | 103400 | 6274188100 | 146100 | 146200 | 146300 | 146100 | 696 |
| 520 | 20230712 | 103300 | 6172386800 | 146200 | 146000 | 146200 | 146000 | 95 |
| 521 | 20230712 | 103200 | 6158506900 | 146000 | 146000 | 146000 | 146000 | 405 |
| 522 | 20230712 | 103100 | 6099376900 | 146100 | 146100 | 146100 | 146000 | 195 |
| 523 | 20230712 | 103000 | 6070888600 | 146100 | 146200 | 146200 | 146100 | 342 |
| 524 | 20230712 | 102900 | 6020921400 | 146200 | 146200 | 146300 | 146200 | 232 |
| 525 | 20230712 | 102800 | 5987002100 | 146200 | 146200 | 146300 | 146200 | 9 |
| 526 | 20230712 | 102700 | 5985686200 | 146200 | 146200 | 146300 | 146200 | 47 |
| 527 | 20230712 | 102600 | 5978814700 | 146300 | 146300 | 146400 | 146300 | 245 |
| 528 | 20230712 | 102500 | 5942970600 | 146300 | 146200 | 146300 | 146200 | 491 |
| 529 | 20230712 | 102400 | 5871150200 | 146200 | 146200 | 146200 | 146100 | 37 |
| 530 | 20230712 | 102300 | 5865741600 | 146200 | 146200 | 146200 | 146100 | 96 |
| 531 | 20230712 | 102200 | 5851713400 | 146100 | 146200 | 146200 | 146100 | 17 |
| 532 | 20230712 | 102100 | 5849228200 | 146200 | 146300 | 146300 | 146000 | 1146 |
| 533 | 20230712 | 102000 | 5681870500 | 146200 | 146300 | 146300 | 146200 | 91 |
| 534 | 20230712 | 101900 | 5668564700 | 146200 | 146400 | 146400 | 146200 | 505 |
| 535 | 20230712 | 101800 | 5594683000 | 146300 | 146400 | 146400 | 146300 | 46 |
| 536 | 20230712 | 101700 | 5587950600 | 146400 | 146300 | 146400 | 146300 | 37 |
| 537 | 20230712 | 101600 | 5582536800 | 146400 | 146200 | 146400 | 146200 | 499 |
| 538 | 20230712 | 101500 | 5509555000 | 146200 | 146100 | 146200 | 146100 | 58 |
| 539 | 20230712 | 101400 | 5501078000 | 146100 | 146000 | 146200 | 145800 | 1167 |
| 540 | 20230712 | 101300 | 5330716000 | 146000 | 145700 | 146000 | 145700 | 632 |
| 541 | 20230712 | 101200 | 5238500200 | 145700 | 145800 | 145800 | 145700 | 43 |
| 542 | 20230712 | 101100 | 5232233800 | 145800 | 145900 | 145900 | 145800 | 218 |
| 543 | 20230712 | 101000 | 5200443200 | 145900 | 145800 | 145900 | 145800 | 258 |
| 544 | 20230712 | 100900 | 5162826000 | 145900 | 145900 | 146000 | 145900 | 331 |
| 545 | 20230712 | 100800 | 5114531900 | 145900 | 145800 | 146000 | 145700 | 572 |
| 546 | 20230712 | 100700 | 5031102800 | 145800 | 145800 | 145900 | 145700 | 317 |
| 547 | 20230712 | 100600 | 4984896200 | 145800 | 145800 | 145900 | 145800 | 172 |
| 548 | 20230712 | 100500 | 4959818500 | 145800 | 145900 | 145900 | 145800 | 357 |
| 549 | 20230712 | 100400 | 4907767100 | 145900 | 145800 | 145900 | 145800 | 71 |
| 550 | 20230712 | 100300 | 4897414400 | 145800 | 145800 | 145800 | 145800 | 264 |
| 551 | 20230712 | 100200 | 4858923200 | 145900 | 145900 | 145900 | 145900 | 45 |
| 552 | 20230712 | 100100 | 4852357700 | 145900 | 145900 | 145900 | 145900 | 147 |
| 553 | 20230712 | 100000 | 4830910400 | 145900 | 145900 | 146000 | 145800 | 48 |
| 554 | 20230712 | 095900 | 4823907800 | 145900 | 145900 | 145900 | 145900 | 48 |
| 555 | 20230712 | 095800 | 4816904600 | 145900 | 145900 | 145900 | 145900 | 62 |
| 556 | 20230712 | 095700 | 4807858800 | 145900 | 145900 | 146000 | 145900 | 446 |
| 557 | 20230712 | 095600 | 4742786500 | 145900 | 145900 | 145900 | 145900 | 231 |
| 558 | 20230712 | 095500 | 4709083600 | 145900 | 145900 | 145900 | 145800 | 139 |
| 559 | 20230712 | 095400 | 4688803800 | 145900 | 145900 | 145900 | 145800 | 50 |
| 560 | 20230712 | 095300 | 4681509200 | 145800 | 146100 | 146100 | 145800 | 600 |
| 561 | 20230712 | 095200 | 4593938900 | 146200 | 146300 | 146300 | 146100 | 481 |
| 562 | 20230712 | 095100 | 4523616500 | 146300 | 146300 | 146300 | 146200 | 203 |
| 563 | 20230712 | 095000 | 4493917800 | 146200 | 146300 | 146300 | 146200 | 246 |
| 564 | 20230712 | 094900 | 4457930200 | 146300 | 146300 | 146300 | 146200 | 65 |
| 565 | 20230712 | 094800 | 4448422800 | 146300 | 146300 | 146300 | 146200 | 96 |
| 566 | 20230712 | 094700 | 4434384600 | 146300 | 146200 | 146300 | 146200 | 227 |
| 567 | 20230712 | 094600 | 4401185400 | 146200 | 146200 | 146200 | 146100 | 134 |
| 568 | 20230712 | 094500 | 4381594900 | 146200 | 146200 | 146200 | 146100 | 14 |
| 569 | 20230712 | 094400 | 4379548200 | 146100 | 146100 | 146200 | 146100 | 203 |
| 570 | 20230712 | 094300 | 4349881700 | 146100 | 146100 | 146200 | 146100 | 49 |
| 571 | 20230712 | 094200 | 4342719100 | 146200 | 146300 | 146300 | 145900 | 852 |
| 572 | 20230712 | 094100 | 4218299300 | 146200 | 146000 | 146200 | 146000 | 179 |
| 573 | 20230712 | 094000 | 4192139300 | 146000 | 146000 | 146200 | 145900 | 929 |
| 574 | 20230712 | 093900 | 4056523900 | 145900 | 146000 | 146000 | 145900 | 158 |
| 575 | 20230712 | 093800 | 4033465100 | 146000 | 145900 | 146000 | 145900 | 131 |
| 576 | 20230712 | 093700 | 4014339500 | 145900 | 146300 | 146300 | 145900 | 345 |
| 577 | 20230712 | 093600 | 3963920300 | 146200 | 146000 | 146200 | 146000 | 948 |
| 578 | 20230712 | 093500 | 3825405200 | 146000 | 145900 | 146000 | 145900 | 397 |
| 579 | 20230712 | 093400 | 3767473800 | 145900 | 145800 | 145900 | 145800 | 40 |
| 580 | 20230712 | 093300 | 3761639400 | 145800 | 146000 | 146000 | 145800 | 518 |
| 581 | 20230712 | 093200 | 3686042100 | 145900 | 145800 | 146000 | 145800 | 542 |
| 582 | 20230712 | 093100 | 3606967100 | 145800 | 146000 | 146100 | 145800 | 256 |
| 583 | 20230712 | 093000 | 3569598100 | 146000 | 146000 | 146100 | 145800 | 904 |
| 584 | 20230712 | 092900 | 3437671700 | 145900 | 145900 | 146000 | 145900 | 380 |
| 585 | 20230712 | 092800 | 3382207300 | 145800 | 145900 | 145900 | 145800 | 590 |
| 586 | 20230712 | 092700 | 3296153000 | 145900 | 145700 | 145900 | 145700 | 457 |
| 587 | 20230712 | 092600 | 3229535900 | 145700 | 145900 | 146000 | 145700 | 371 |
| 588 | 20230712 | 092500 | 3175424100 | 145900 | 146000 | 146100 | 145900 | 841 |
| 589 | 20230712 | 092400 | 3052636300 | 146100 | 146100 | 146200 | 146000 | 171 |
| 590 | 20230712 | 092300 | 3027649300 | 146200 | 146300 | 146300 | 146000 | 980 |
| 591 | 20230712 | 092200 | 2884442700 | 146300 | 146500 | 146500 | 146200 | 795 |
| 592 | 20230712 | 092100 | 2768087400 | 146600 | 146500 | 146600 | 146400 | 370 |
| 593 | 20230712 | 092000 | 2713884000 | 146500 | 146800 | 146800 | 146500 | 708 |
| 594 | 20230712 | 091900 | 2609998300 | 146800 | 146800 | 146800 | 146700 | 510 |
| 595 | 20230712 | 091800 | 2535134600 | 146700 | 146300 | 146800 | 146300 | 2306 |
| 596 | 20230712 | 091700 | 2197149200 | 146200 | 146100 | 146200 | 146100 | 156 |
| 597 | 20230712 | 091600 | 2174342300 | 146100 | 146000 | 146300 | 146000 | 706 |
| 598 | 20230712 | 091500 | 2071153100 | 146000 | 146200 | 146200 | 145900 | 353 |
| 599 | 20230712 | 091400 | 2019587000 | 146200 | 146200 | 146300 | 146100 | 638 |
| 600 | 20230712 | 091300 | 1926284200 | 146200 | 146300 | 146300 | 146000 | 616 |
| 601 | 20230712 | 091200 | 1836254700 | 146300 | 146200 | 146400 | 146200 | 407 |
| 602 | 20230712 | 091100 | 1776708800 | 146200 | 146300 | 146400 | 146200 | 913 |
| 603 | 20230712 | 091000 | 1643139100 | 146200 | 145800 | 146500 | 145800 | 1478 |
| 604 | 20230712 | 090900 | 1426993900 | 145800 | 145700 | 146100 | 145700 | 1584 |
| 605 | 20230712 | 090800 | 1195866100 | 145700 | 145700 | 145800 | 145700 | 662 |
| 606 | 20230712 | 090700 | 1099387400 | 145700 | 145600 | 145800 | 145600 | 654 |
| 607 | 20230712 | 090600 | 1004107800 | 145600 | 145500 | 145800 | 145400 | 1400 |
| 608 | 20230712 | 090500 | 800346000 | 145500 | 145700 | 145800 | 145400 | 350 |
| 609 | 20230712 | 090400 | 749386100 | 145600 | 145300 | 145800 | 145300 | 1804 |
| 610 | 20230712 | 090300 | 486725100 | 145300 | 145100 | 145400 | 145100 | 698 |
| 611 | 20230712 | 090200 | 385310800 | 145100 | 144700 | 145300 | 144700 | 1045 |
| 612 | 20230712 | 090100 | 233713200 | 144700 | 144500 | 145000 | 144400 | 742 |
| 613 | 20230712 | 090000 | 126346500 | 144500 | 145200 | 145200 | 144500 | 826 |