36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 192800 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 4134 |
| 3 | 20230705 | 192700 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 4 | 20230705 | 192600 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 5 | 20230705 | 192500 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 6 | 20230705 | 192400 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 7 | 20230705 | 192300 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 8 | 20230705 | 192200 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 9 | 20230705 | 192100 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 10 | 20230705 | 192000 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 11 | 20230705 | 191900 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 12 | 20230705 | 191800 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 13 | 20230705 | 191700 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 14 | 20230705 | 191600 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 15 | 20230705 | 191500 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 16 | 20230705 | 191400 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 17 | 20230705 | 191300 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 18 | 20230705 | 191200 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 19 | 20230705 | 191100 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 20 | 20230705 | 191000 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 21 | 20230705 | 190900 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 22 | 20230705 | 190800 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 23 | 20230705 | 190700 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 24 | 20230705 | 190600 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 25 | 20230705 | 190500 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 26 | 20230705 | 190400 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 27 | 20230705 | 190300 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 28 | 20230705 | 190200 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 29 | 20230705 | 190100 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 30 | 20230705 | 190000 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 31 | 20230705 | 185900 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 32 | 20230705 | 185800 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 4134 |
| 33 | 20230705 | 185700 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 34 | 20230705 | 185600 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 35 | 20230705 | 185500 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 36 | 20230705 | 185400 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 37 | 20230705 | 185300 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 38 | 20230705 | 185200 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 39 | 20230705 | 185100 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 40 | 20230705 | 185000 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 41 | 20230705 | 184900 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 42 | 20230705 | 184800 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 43 | 20230705 | 184700 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 44 | 20230705 | 184600 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 45 | 20230705 | 184500 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 46 | 20230705 | 184400 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 47 | 20230705 | 184300 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 48 | 20230705 | 184200 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 49 | 20230705 | 184100 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 50 | 20230705 | 184000 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 51 | 20230705 | 183900 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 52 | 20230705 | 183800 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 53 | 20230705 | 183700 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 54 | 20230705 | 183600 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 55 | 20230705 | 183500 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 56 | 20230705 | 183400 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 57 | 20230705 | 183300 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 58 | 20230705 | 183200 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 59 | 20230705 | 183100 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 60 | 20230705 | 183000 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 61 | 20230705 | 182900 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 62 | 20230705 | 182800 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 4134 |
| 63 | 20230705 | 182700 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 64 | 20230705 | 182600 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 65 | 20230705 | 182500 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 66 | 20230705 | 182400 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 67 | 20230705 | 182300 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 68 | 20230705 | 182200 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 69 | 20230705 | 182100 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 70 | 20230705 | 182000 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 71 | 20230705 | 181900 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 72 | 20230705 | 181800 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 73 | 20230705 | 181700 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 74 | 20230705 | 181600 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 75 | 20230705 | 181500 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 76 | 20230705 | 181400 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 77 | 20230705 | 181300 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 78 | 20230705 | 181200 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 79 | 20230705 | 181100 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 80 | 20230705 | 181000 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 81 | 20230705 | 180900 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 82 | 20230705 | 180800 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 83 | 20230705 | 180700 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 84 | 20230705 | 180600 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 85 | 20230705 | 180500 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 86 | 20230705 | 180400 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 87 | 20230705 | 180300 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 88 | 20230705 | 180200 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 89 | 20230705 | 180100 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 90 | 20230705 | 180000 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 91 | 20230705 | 175900 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 92 | 20230705 | 175800 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 4134 |
| 93 | 20230705 | 175700 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 94 | 20230705 | 175600 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 95 | 20230705 | 175500 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 96 | 20230705 | 175400 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 97 | 20230705 | 175300 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 98 | 20230705 | 175200 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 99 | 20230705 | 175100 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 100 | 20230705 | 175000 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 101 | 20230705 | 174900 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 102 | 20230705 | 174800 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 103 | 20230705 | 174700 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 104 | 20230705 | 174600 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 105 | 20230705 | 174500 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 106 | 20230705 | 174400 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 107 | 20230705 | 174300 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 108 | 20230705 | 174200 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 109 | 20230705 | 174100 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 110 | 20230705 | 174000 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 111 | 20230705 | 173900 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 112 | 20230705 | 173800 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 113 | 20230705 | 173700 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 114 | 20230705 | 173600 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 115 | 20230705 | 173500 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 116 | 20230705 | 173400 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 117 | 20230705 | 173300 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 118 | 20230705 | 173200 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 119 | 20230705 | 173100 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 120 | 20230705 | 173000 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 121 | 20230705 | 172900 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 122 | 20230705 | 172800 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 4134 |
| 123 | 20230705 | 172700 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 124 | 20230705 | 172600 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 125 | 20230705 | 172500 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 126 | 20230705 | 172400 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 127 | 20230705 | 172300 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 128 | 20230705 | 172200 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 129 | 20230705 | 172100 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 130 | 20230705 | 172000 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 131 | 20230705 | 171900 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 132 | 20230705 | 171800 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 133 | 20230705 | 171700 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 134 | 20230705 | 171600 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 135 | 20230705 | 171500 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 136 | 20230705 | 171400 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 137 | 20230705 | 171300 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 138 | 20230705 | 171200 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 139 | 20230705 | 171100 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 140 | 20230705 | 171000 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 141 | 20230705 | 170900 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 142 | 20230705 | 170800 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 143 | 20230705 | 170700 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 144 | 20230705 | 170600 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 145 | 20230705 | 170500 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 146 | 20230705 | 170400 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 147 | 20230705 | 170300 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 148 | 20230705 | 170200 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 149 | 20230705 | 170100 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 150 | 20230705 | 170000 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 151 | 20230705 | 165900 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 152 | 20230705 | 165800 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 4134 |
| 153 | 20230705 | 165700 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 154 | 20230705 | 165600 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 155 | 20230705 | 165500 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 156 | 20230705 | 165400 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 157 | 20230705 | 165300 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 158 | 20230705 | 165200 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 159 | 20230705 | 165100 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 160 | 20230705 | 165000 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 161 | 20230705 | 164900 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 162 | 20230705 | 164800 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 163 | 20230705 | 164700 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 164 | 20230705 | 164600 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 165 | 20230705 | 164500 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 166 | 20230705 | 164400 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 167 | 20230705 | 164300 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 168 | 20230705 | 164200 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 169 | 20230705 | 164100 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 170 | 20230705 | 164000 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 171 | 20230705 | 163900 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 172 | 20230705 | 163800 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 173 | 20230705 | 163700 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 174 | 20230705 | 163600 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 175 | 20230705 | 163500 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 176 | 20230705 | 163400 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 177 | 20230705 | 163300 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 178 | 20230705 | 163200 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 179 | 20230705 | 163100 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 180 | 20230705 | 163000 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 181 | 20230705 | 162900 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 182 | 20230705 | 162800 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 4134 |
| 183 | 20230705 | 162700 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 184 | 20230705 | 162600 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 185 | 20230705 | 162500 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 186 | 20230705 | 162400 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 187 | 20230705 | 162300 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 188 | 20230705 | 162200 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 189 | 20230705 | 162100 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 190 | 20230705 | 162000 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 191 | 20230705 | 161900 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 192 | 20230705 | 161800 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 193 | 20230705 | 161700 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 194 | 20230705 | 161600 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 195 | 20230705 | 161500 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 196 | 20230705 | 161400 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 197 | 20230705 | 161300 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 198 | 20230705 | 161200 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 199 | 20230705 | 161100 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 200 | 20230705 | 161000 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 201 | 20230705 | 160900 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 202 | 20230705 | 160800 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 203 | 20230705 | 160700 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 204 | 20230705 | 160600 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 205 | 20230705 | 160500 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 206 | 20230705 | 160400 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 207 | 20230705 | 160300 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 208 | 20230705 | 160200 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 209 | 20230705 | 160100 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 210 | 20230705 | 160000 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 211 | 20230705 | 155900 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 212 | 20230705 | 155800 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 4134 |
| 213 | 20230705 | 155700 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 214 | 20230705 | 155600 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 215 | 20230705 | 155500 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 216 | 20230705 | 155400 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 217 | 20230705 | 155300 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 218 | 20230705 | 155200 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 219 | 20230705 | 155100 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 220 | 20230705 | 155000 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 221 | 20230705 | 154900 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 222 | 20230705 | 154800 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 223 | 20230705 | 154700 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 224 | 20230705 | 154600 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 225 | 20230705 | 154500 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 226 | 20230705 | 154400 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 227 | 20230705 | 154300 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 228 | 20230705 | 154200 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 229 | 20230705 | 154100 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 230 | 20230705 | 154000 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 231 | 20230705 | 153900 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 232 | 20230705 | 153800 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 233 | 20230705 | 153700 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 234 | 20230705 | 153600 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 235 | 20230705 | 153500 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 236 | 20230705 | 153400 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 237 | 20230705 | 153300 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 238 | 20230705 | 153200 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 239 | 20230705 | 153100 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 0 |
| 240 | 20230705 | 153000 | 16008803500 | 156000 | 156000 | 156000 | 156000 | 4134 |
| 241 | 20230705 | 152900 | 15363899500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 242 | 20230705 | 152800 | 15363899500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 243 | 20230705 | 152700 | 15363899500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 244 | 20230705 | 152600 | 15363899500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 245 | 20230705 | 152500 | 15363899500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 246 | 20230705 | 152400 | 15363899500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 247 | 20230705 | 152300 | 15363899500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 248 | 20230705 | 152200 | 15363899500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 249 | 20230705 | 152100 | 15363899500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 250 | 20230705 | 152000 | 15363899500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 251 | 20230705 | 151900 | 15363899500 | 155900 | 156000 | 156000 | 155800 | 111 |
| 252 | 20230705 | 151800 | 15346594300 | 156000 | 155700 | 156000 | 155600 | 354 |
| 253 | 20230705 | 151700 | 15291416400 | 155800 | 156000 | 156000 | 155800 | 203 |
| 254 | 20230705 | 151600 | 15259767500 | 156000 | 155900 | 156000 | 155800 | 177 |
| 255 | 20230705 | 151500 | 15232171200 | 155800 | 155700 | 155900 | 155700 | 166 |
| 256 | 20230705 | 151400 | 15206305600 | 155700 | 155600 | 155700 | 155600 | 185 |
| 257 | 20230705 | 151300 | 15177506000 | 155700 | 155700 | 155700 | 155600 | 209 |
| 258 | 20230705 | 151200 | 15144973600 | 155700 | 155700 | 155700 | 155600 | 167 |
| 259 | 20230705 | 151100 | 15118981500 | 155700 | 155800 | 155800 | 155700 | 214 |
| 260 | 20230705 | 151000 | 15085654000 | 155800 | 155900 | 156000 | 155700 | 219 |
| 261 | 20230705 | 150900 | 15051520100 | 156000 | 156000 | 156000 | 155800 | 310 |
| 262 | 20230705 | 150800 | 15003172700 | 156000 | 156100 | 156100 | 155900 | 206 |
| 263 | 20230705 | 150700 | 14971035400 | 156000 | 156200 | 156300 | 156000 | 329 |
| 264 | 20230705 | 150600 | 14919666400 | 156100 | 156300 | 156300 | 156000 | 194 |
| 265 | 20230705 | 150500 | 14889364200 | 156200 | 155900 | 156300 | 155900 | 669 |
| 266 | 20230705 | 150400 | 14784958200 | 156000 | 155900 | 156000 | 155800 | 233 |
| 267 | 20230705 | 150300 | 14748623100 | 155900 | 155800 | 155900 | 155700 | 394 |
| 268 | 20230705 | 150200 | 14687229700 | 155800 | 155700 | 155800 | 155700 | 352 |
| 269 | 20230705 | 150100 | 14632395200 | 155700 | 155700 | 155700 | 155600 | 211 |
| 270 | 20230705 | 150000 | 14599543300 | 155600 | 155600 | 155700 | 155500 | 203 |
| 271 | 20230705 | 145900 | 14567952100 | 155600 | 155600 | 155600 | 155500 | 244 |
| 272 | 20230705 | 145800 | 14529988400 | 155600 | 155600 | 155600 | 155500 | 252 |
| 273 | 20230705 | 145700 | 14490778800 | 155600 | 155500 | 155600 | 155400 | 464 |
| 274 | 20230705 | 145600 | 14418660300 | 155500 | 155500 | 155500 | 155400 | 207 |
| 275 | 20230705 | 145500 | 14386478000 | 155500 | 155500 | 155500 | 155400 | 223 |
| 276 | 20230705 | 145400 | 14351804000 | 155400 | 155500 | 155500 | 155400 | 296 |
| 277 | 20230705 | 145300 | 14305787100 | 155500 | 155500 | 155500 | 155400 | 166 |
| 278 | 20230705 | 145200 | 14279975900 | 155500 | 155500 | 155500 | 155400 | 147 |
| 279 | 20230705 | 145100 | 14257120200 | 155500 | 155400 | 155500 | 155400 | 229 |
| 280 | 20230705 | 145000 | 14221520800 | 155300 | 155700 | 155700 | 155300 | 483 |
| 281 | 20230705 | 144900 | 14146408900 | 155700 | 155600 | 155700 | 155500 | 247 |
| 282 | 20230705 | 144800 | 14107974200 | 155600 | 155600 | 155600 | 155500 | 75 |
| 283 | 20230705 | 144700 | 14096304900 | 155600 | 155500 | 155600 | 155400 | 389 |
| 284 | 20230705 | 144600 | 14035816200 | 155500 | 155500 | 155500 | 155400 | 73 |
| 285 | 20230705 | 144500 | 14024466100 | 155500 | 155200 | 155500 | 155200 | 354 |
| 286 | 20230705 | 144400 | 13969453500 | 155300 | 155200 | 155300 | 155200 | 159 |
| 287 | 20230705 | 144300 | 13944763800 | 155300 | 155200 | 155300 | 155200 | 92 |
| 288 | 20230705 | 144200 | 13930479400 | 155200 | 155200 | 155200 | 155100 | 199 |
| 289 | 20230705 | 144100 | 13899595400 | 155200 | 155200 | 155200 | 155100 | 126 |
| 290 | 20230705 | 144000 | 13880045700 | 155100 | 155200 | 155200 | 155100 | 336 |
| 291 | 20230705 | 143900 | 13827925100 | 155200 | 155200 | 155200 | 155100 | 63 |
| 292 | 20230705 | 143800 | 13818147600 | 155200 | 155200 | 155200 | 155100 | 169 |
| 293 | 20230705 | 143700 | 13791928500 | 155200 | 155200 | 155200 | 155100 | 255 |
| 294 | 20230705 | 143600 | 13752368800 | 155200 | 155300 | 155300 | 155100 | 159 |
| 295 | 20230705 | 143500 | 13727688600 | 155200 | 155000 | 155200 | 154900 | 292 |
| 296 | 20230705 | 143400 | 13682399300 | 155000 | 154900 | 155000 | 154800 | 231 |
| 297 | 20230705 | 143300 | 13646618500 | 154900 | 154900 | 154900 | 154800 | 169 |
| 298 | 20230705 | 143200 | 13620456300 | 154900 | 154900 | 154900 | 154800 | 119 |
| 299 | 20230705 | 143100 | 13602025600 | 154900 | 155000 | 155000 | 154800 | 304 |
| 300 | 20230705 | 143000 | 13554938200 | 155000 | 154800 | 155000 | 154800 | 89 |
| 301 | 20230705 | 142900 | 13541149000 | 154700 | 154700 | 154800 | 154700 | 250 |
| 302 | 20230705 | 142800 | 13502461600 | 154800 | 154700 | 154800 | 154600 | 164 |
| 303 | 20230705 | 142700 | 13477090000 | 154600 | 154800 | 154800 | 154600 | 132 |
| 304 | 20230705 | 142600 | 13456664400 | 154700 | 154200 | 154700 | 154200 | 279 |
| 305 | 20230705 | 142500 | 13413572200 | 154200 | 154100 | 154200 | 154100 | 264 |
| 306 | 20230705 | 142400 | 13372880900 | 154200 | 154100 | 154300 | 154100 | 195 |
| 307 | 20230705 | 142300 | 13342822000 | 154100 | 154100 | 154200 | 154000 | 344 |
| 308 | 20230705 | 142200 | 13289806900 | 154200 | 154200 | 154400 | 154100 | 246 |
| 309 | 20230705 | 142100 | 13251879800 | 154200 | 153900 | 154400 | 153900 | 314 |
| 310 | 20230705 | 142000 | 13203496600 | 153800 | 153900 | 154000 | 153800 | 375 |
| 311 | 20230705 | 141900 | 13145785600 | 153900 | 154100 | 154100 | 153900 | 333 |
| 312 | 20230705 | 141800 | 13094501900 | 154000 | 154100 | 154100 | 154000 | 332 |
| 313 | 20230705 | 141700 | 13043365900 | 154100 | 154200 | 154200 | 154000 | 804 |
| 314 | 20230705 | 141600 | 12919506400 | 154200 | 154400 | 154400 | 154200 | 250 |
| 315 | 20230705 | 141500 | 12880938200 | 154400 | 154500 | 154500 | 154400 | 254 |
| 316 | 20230705 | 141400 | 12841716100 | 154500 | 154500 | 154500 | 154400 | 349 |
| 317 | 20230705 | 141300 | 12787824200 | 154400 | 154500 | 154500 | 154400 | 232 |
| 318 | 20230705 | 141200 | 12751998900 | 154400 | 154400 | 154700 | 154400 | 317 |
| 319 | 20230705 | 141100 | 12703045400 | 154500 | 154200 | 154600 | 154100 | 348 |
| 320 | 20230705 | 141000 | 12649335800 | 154100 | 154200 | 154300 | 154100 | 306 |
| 321 | 20230705 | 140900 | 12602170600 | 154300 | 154200 | 154700 | 154200 | 210 |
| 322 | 20230705 | 140800 | 12569769800 | 154100 | 154100 | 154800 | 154100 | 445 |
| 323 | 20230705 | 140700 | 12501161700 | 154100 | 154500 | 154500 | 154100 | 438 |
| 324 | 20230705 | 140600 | 12433609700 | 154500 | 154900 | 154900 | 154500 | 1711 |
| 325 | 20230705 | 140500 | 12168898500 | 154800 | 154800 | 154900 | 154800 | 344 |
| 326 | 20230705 | 140400 | 12115640500 | 154900 | 154900 | 154900 | 154800 | 102 |
| 327 | 20230705 | 140300 | 12099843100 | 154900 | 154900 | 154900 | 154800 | 74 |
| 328 | 20230705 | 140200 | 12088382500 | 154900 | 155300 | 155300 | 154700 | 558 |
| 329 | 20230705 | 140100 | 12001857700 | 155300 | 155300 | 155300 | 155200 | 87 |
| 330 | 20230705 | 140000 | 11988349900 | 155300 | 155400 | 155600 | 155300 | 524 |
| 331 | 20230705 | 135900 | 11906881500 | 155400 | 155400 | 155400 | 155300 | 71 |
| 332 | 20230705 | 135800 | 11895848900 | 155400 | 155300 | 155400 | 155200 | 186 |
| 333 | 20230705 | 135700 | 11866956000 | 155200 | 155200 | 155300 | 155200 | 138 |
| 334 | 20230705 | 135600 | 11845526600 | 155200 | 155300 | 155300 | 155200 | 127 |
| 335 | 20230705 | 135500 | 11825804200 | 155300 | 155300 | 155300 | 155200 | 193 |
| 336 | 20230705 | 135400 | 11795833700 | 155300 | 155300 | 155300 | 155200 | 132 |
| 337 | 20230705 | 135300 | 11775337300 | 155200 | 155300 | 155300 | 155200 | 96 |
| 338 | 20230705 | 135200 | 11760431000 | 155300 | 155300 | 155300 | 155200 | 136 |
| 339 | 20230705 | 135100 | 11739315300 | 155300 | 155300 | 155300 | 155200 | 85 |
| 340 | 20230705 | 135000 | 11726115200 | 155300 | 155300 | 155300 | 155200 | 122 |
| 341 | 20230705 | 134900 | 11707169600 | 155300 | 155300 | 155300 | 155200 | 101 |
| 342 | 20230705 | 134800 | 11691487000 | 155300 | 155300 | 155300 | 155200 | 79 |
| 343 | 20230705 | 134700 | 11679219300 | 155300 | 155300 | 155300 | 155200 | 149 |
| 344 | 20230705 | 134600 | 11656079900 | 155200 | 155300 | 155300 | 155200 | 45 |
| 345 | 20230705 | 134500 | 11649094100 | 155300 | 155300 | 155300 | 155200 | 96 |
| 346 | 20230705 | 134400 | 11634187000 | 155300 | 155300 | 155300 | 155200 | 113 |
| 347 | 20230705 | 134300 | 11616638600 | 155300 | 155200 | 155300 | 155200 | 69 |
| 348 | 20230705 | 134200 | 11605926100 | 155200 | 155200 | 155200 | 155100 | 127 |
| 349 | 20230705 | 134100 | 11586216100 | 155200 | 155200 | 155200 | 155100 | 118 |
| 350 | 20230705 | 134000 | 11567908600 | 155200 | 155100 | 155200 | 155100 | 420 |
| 351 | 20230705 | 133900 | 11502757200 | 155100 | 155200 | 155200 | 155100 | 68 |
| 352 | 20230705 | 133800 | 11492204800 | 155200 | 155100 | 155200 | 155100 | 84 |
| 353 | 20230705 | 133700 | 11479172200 | 155100 | 155100 | 155100 | 155000 | 137 |
| 354 | 20230705 | 133600 | 11457923600 | 155000 | 155100 | 155100 | 155000 | 85 |
| 355 | 20230705 | 133500 | 11444742300 | 155000 | 154700 | 155000 | 154600 | 159 |
| 356 | 20230705 | 133400 | 11420137400 | 154700 | 154600 | 154700 | 154600 | 71 |
| 357 | 20230705 | 133300 | 11409157100 | 154600 | 155000 | 155000 | 154600 | 268 |
| 358 | 20230705 | 133200 | 11367664900 | 154900 | 154700 | 155000 | 154600 | 134 |
| 359 | 20230705 | 133100 | 11346929500 | 154700 | 155000 | 155000 | 154600 | 511 |
| 360 | 20230705 | 133000 | 11267821700 | 155000 | 155000 | 155000 | 154900 | 117 |
| 361 | 20230705 | 132900 | 11249689000 | 155000 | 155000 | 155000 | 154900 | 86 |
| 362 | 20230705 | 132800 | 11236363000 | 155000 | 154900 | 155000 | 154900 | 94 |
| 363 | 20230705 | 132700 | 11221793500 | 155000 | 154900 | 155000 | 154900 | 57 |
| 364 | 20230705 | 132600 | 11212960500 | 155000 | 155000 | 155000 | 154900 | 30 |
| 365 | 20230705 | 132500 | 11208310700 | 154900 | 155000 | 155000 | 154900 | 178 |
| 366 | 20230705 | 132400 | 11180734500 | 155000 | 154900 | 155000 | 154900 | 220 |
| 367 | 20230705 | 132300 | 11146643100 | 155000 | 154900 | 155000 | 154900 | 102 |
| 368 | 20230705 | 132200 | 11130839400 | 154900 | 155200 | 155200 | 154900 | 213 |
| 369 | 20230705 | 132100 | 11097816100 | 155200 | 155300 | 155300 | 155100 | 208 |
| 370 | 20230705 | 132000 | 11065535300 | 155300 | 155300 | 155300 | 155200 | 74 |
| 371 | 20230705 | 131900 | 11054043300 | 155300 | 155200 | 155300 | 155200 | 118 |
| 372 | 20230705 | 131800 | 11035724200 | 155300 | 155400 | 155500 | 155300 | 317 |
| 373 | 20230705 | 131700 | 10986472100 | 155500 | 155200 | 155500 | 155100 | 214 |
| 374 | 20230705 | 131600 | 10953222000 | 155200 | 155100 | 155200 | 154800 | 305 |
| 375 | 20230705 | 131500 | 10905949400 | 155200 | 155200 | 155300 | 155200 | 209 |
| 376 | 20230705 | 131400 | 10873507200 | 155200 | 155200 | 155200 | 155100 | 92 |
| 377 | 20230705 | 131300 | 10859228900 | 155200 | 155200 | 155200 | 155100 | 64 |
| 378 | 20230705 | 131200 | 10849296400 | 155200 | 155200 | 155200 | 155100 | 151 |
| 379 | 20230705 | 131100 | 10825866000 | 155200 | 155000 | 155200 | 155000 | 245 |
| 380 | 20230705 | 131000 | 10787872900 | 155000 | 155000 | 155000 | 154900 | 115 |
| 381 | 20230705 | 130900 | 10770048100 | 155000 | 155000 | 155000 | 154900 | 85 |
| 382 | 20230705 | 130800 | 10756874500 | 155000 | 155000 | 155000 | 154900 | 86 |
| 383 | 20230705 | 130700 | 10743544700 | 155000 | 155200 | 155200 | 154900 | 200 |
| 384 | 20230705 | 130600 | 10712528400 | 155200 | 155200 | 155200 | 155100 | 104 |
| 385 | 20230705 | 130500 | 10696389700 | 155200 | 155200 | 155200 | 155100 | 152 |
| 386 | 20230705 | 130400 | 10672800800 | 155200 | 155100 | 155200 | 155100 | 189 |
| 387 | 20230705 | 130300 | 10643478600 | 155100 | 155100 | 155100 | 155000 | 75 |
| 388 | 20230705 | 130200 | 10631848000 | 155100 | 155000 | 155100 | 155000 | 152 |
| 389 | 20230705 | 130100 | 10608284700 | 155000 | 155000 | 155000 | 154900 | 81 |
| 390 | 20230705 | 130000 | 10595730700 | 155000 | 155000 | 155000 | 154900 | 78 |
| 391 | 20230705 | 125900 | 10583643100 | 155000 | 154900 | 155000 | 154900 | 293 |
| 392 | 20230705 | 125800 | 10538252500 | 154800 | 154800 | 154900 | 154800 | 321 |
| 393 | 20230705 | 125700 | 10488559900 | 154800 | 154600 | 154800 | 154500 | 132 |
| 394 | 20230705 | 125600 | 10468151400 | 154500 | 154800 | 154800 | 154200 | 233 |
| 395 | 20230705 | 125500 | 10432147400 | 154700 | 154700 | 154700 | 154600 | 48 |
| 396 | 20230705 | 125400 | 10424722000 | 154700 | 154700 | 154700 | 154600 | 153 |
| 397 | 20230705 | 125300 | 10401055500 | 154800 | 154700 | 154800 | 154700 | 60 |
| 398 | 20230705 | 125200 | 10391772400 | 154700 | 154400 | 154700 | 154400 | 140 |
| 399 | 20230705 | 125100 | 10370128900 | 154400 | 154400 | 154400 | 154300 | 156 |
| 400 | 20230705 | 125000 | 10346052900 | 154400 | 154400 | 154400 | 154300 | 117 |
| 401 | 20230705 | 124900 | 10327992600 | 154400 | 154300 | 154400 | 154300 | 117 |
| 402 | 20230705 | 124800 | 10309934800 | 154300 | 154200 | 154300 | 154200 | 78 |
| 403 | 20230705 | 124700 | 10297903500 | 154300 | 154300 | 154300 | 154300 | 55 |
| 404 | 20230705 | 124600 | 10289417000 | 154200 | 154200 | 154300 | 154200 | 109 |
| 405 | 20230705 | 124500 | 10272606500 | 154200 | 154200 | 154200 | 154100 | 146 |
| 406 | 20230705 | 124400 | 10250093600 | 154100 | 154200 | 154200 | 154100 | 73 |
| 407 | 20230705 | 124300 | 10238840100 | 154200 | 154200 | 154200 | 154100 | 173 |
| 408 | 20230705 | 124200 | 10212170500 | 154200 | 154100 | 154200 | 154100 | 38 |
| 409 | 20230705 | 124100 | 10206311900 | 154200 | 154400 | 154400 | 154200 | 176 |
| 410 | 20230705 | 124000 | 10179156100 | 154400 | 154500 | 154500 | 154300 | 133 |
| 411 | 20230705 | 123900 | 10158616100 | 154500 | 154400 | 154500 | 154400 | 169 |
| 412 | 20230705 | 123800 | 10132521000 | 154400 | 154400 | 154400 | 154300 | 94 |
| 413 | 20230705 | 123700 | 10118013200 | 154400 | 154300 | 154400 | 154300 | 100 |
| 414 | 20230705 | 123600 | 10102574200 | 154300 | 154400 | 154400 | 154300 | 100 |
| 415 | 20230705 | 123500 | 10087139400 | 154400 | 154400 | 154400 | 154300 | 110 |
| 416 | 20230705 | 123400 | 10070158300 | 154400 | 154400 | 154400 | 154300 | 43 |
| 417 | 20230705 | 123300 | 10063519500 | 154400 | 154600 | 154600 | 154400 | 108 |
| 418 | 20230705 | 123200 | 10046835500 | 154500 | 154600 | 154700 | 154500 | 89 |
| 419 | 20230705 | 123100 | 10033080200 | 154600 | 154400 | 154600 | 154300 | 149 |
| 420 | 20230705 | 123000 | 10010062500 | 154400 | 154400 | 154400 | 154300 | 34 |
| 421 | 20230705 | 122900 | 10004813900 | 154400 | 154400 | 154700 | 154300 | 237 |
| 422 | 20230705 | 122800 | 9968208700 | 154400 | 154300 | 154400 | 154300 | 94 |
| 423 | 20230705 | 122700 | 9953702000 | 154400 | 154500 | 154500 | 154300 | 115 |
| 424 | 20230705 | 122600 | 9935941500 | 154600 | 154500 | 154600 | 154500 | 59 |
| 425 | 20230705 | 122500 | 9926822000 | 154500 | 154600 | 154600 | 154100 | 105 |
| 426 | 20230705 | 122400 | 9910602900 | 154100 | 154600 | 154700 | 154100 | 164 |
| 427 | 20230705 | 122300 | 9885270900 | 154500 | 154300 | 154600 | 154000 | 474 |
| 428 | 20230705 | 122200 | 9812178800 | 154200 | 154400 | 154400 | 154200 | 116 |
| 429 | 20230705 | 122100 | 9794276700 | 154400 | 154500 | 154500 | 154400 | 342 |
| 430 | 20230705 | 122000 | 9741465800 | 154500 | 154500 | 154500 | 154400 | 86 |
| 431 | 20230705 | 121900 | 9728182300 | 154500 | 154500 | 154600 | 154400 | 59 |
| 432 | 20230705 | 121800 | 9719066100 | 154500 | 154300 | 154800 | 154300 | 108 |
| 433 | 20230705 | 121700 | 9702381800 | 154300 | 154200 | 154300 | 154200 | 73 |
| 434 | 20230705 | 121600 | 9691120000 | 154200 | 154300 | 154300 | 154200 | 44 |
| 435 | 20230705 | 121500 | 9684330900 | 154300 | 153900 | 154300 | 153800 | 449 |
| 436 | 20230705 | 121400 | 9615186000 | 153900 | 153900 | 154000 | 153800 | 327 |
| 437 | 20230705 | 121300 | 9564863500 | 153900 | 153800 | 153900 | 153800 | 75 |
| 438 | 20230705 | 121200 | 9553323800 | 153900 | 153900 | 153900 | 153800 | 230 |
| 439 | 20230705 | 121100 | 9517942800 | 153900 | 153900 | 153900 | 153800 | 58 |
| 440 | 20230705 | 121000 | 9509019500 | 153900 | 153900 | 153900 | 153800 | 133 |
| 441 | 20230705 | 120900 | 9488551000 | 153900 | 153900 | 153900 | 153800 | 163 |
| 442 | 20230705 | 120800 | 9463466400 | 153900 | 153900 | 153900 | 153800 | 408 |
| 443 | 20230705 | 120700 | 9400676800 | 153900 | 153900 | 153900 | 153800 | 237 |
| 444 | 20230705 | 120600 | 9364202800 | 153900 | 154100 | 154100 | 153800 | 1046 |
| 445 | 20230705 | 120500 | 9203141200 | 154000 | 154000 | 154100 | 154000 | 206 |
| 446 | 20230705 | 120400 | 9171414300 | 154100 | 154100 | 154100 | 154000 | 48 |
| 447 | 20230705 | 120300 | 9164017700 | 154100 | 154100 | 154100 | 154100 | 54 |
| 448 | 20230705 | 120200 | 9155696300 | 154100 | 154100 | 154100 | 154000 | 48 |
| 449 | 20230705 | 120100 | 9148301100 | 154100 | 154100 | 154100 | 154000 | 25 |
| 450 | 20230705 | 120000 | 9144448900 | 154100 | 154100 | 154100 | 154000 | 144 |
| 451 | 20230705 | 115900 | 9122268600 | 154100 | 154100 | 154100 | 154000 | 341 |
| 452 | 20230705 | 115800 | 9069720700 | 154200 | 154100 | 154200 | 154100 | 39 |
| 453 | 20230705 | 115700 | 9063707000 | 154200 | 154200 | 154200 | 154100 | 43 |
| 454 | 20230705 | 115600 | 9057077400 | 154200 | 154100 | 154200 | 154100 | 101 |
| 455 | 20230705 | 115500 | 9041506900 | 154200 | 154100 | 154200 | 154100 | 154 |
| 456 | 20230705 | 115400 | 9017764000 | 154100 | 154100 | 154200 | 154000 | 340 |
| 457 | 20230705 | 115300 | 8965369900 | 154100 | 154100 | 154100 | 154000 | 138 |
| 458 | 20230705 | 115200 | 8944113400 | 154100 | 154100 | 154100 | 154000 | 109 |
| 459 | 20230705 | 115100 | 8927318400 | 154100 | 154100 | 154100 | 154000 | 185 |
| 460 | 20230705 | 115000 | 8898813100 | 154000 | 154100 | 154100 | 154000 | 95 |
| 461 | 20230705 | 114900 | 8884175000 | 154000 | 154200 | 154200 | 154000 | 218 |
| 462 | 20230705 | 114800 | 8850581000 | 154200 | 154200 | 154200 | 154200 | 83 |
| 463 | 20230705 | 114700 | 8837782400 | 154200 | 154300 | 154300 | 154200 | 93 |
| 464 | 20230705 | 114600 | 8823440000 | 154300 | 154300 | 154300 | 154100 | 158 |
| 465 | 20230705 | 114500 | 8799073700 | 154300 | 154200 | 154300 | 154200 | 84 |
| 466 | 20230705 | 114400 | 8786114900 | 154300 | 154400 | 154400 | 154200 | 195 |
| 467 | 20230705 | 114300 | 8756035200 | 154400 | 154600 | 154600 | 154400 | 121 |
| 468 | 20230705 | 114200 | 8737350100 | 154800 | 154200 | 154800 | 154200 | 341 |
| 469 | 20230705 | 114100 | 8684683600 | 154300 | 154300 | 154300 | 154200 | 181 |
| 470 | 20230705 | 114000 | 8656762100 | 154300 | 154200 | 154300 | 154200 | 54 |
| 471 | 20230705 | 113900 | 8648432300 | 154300 | 154300 | 154300 | 154200 | 78 |
| 472 | 20230705 | 113800 | 8636397400 | 154300 | 154100 | 154300 | 154100 | 112 |
| 473 | 20230705 | 113700 | 8619126000 | 154100 | 154100 | 154100 | 154000 | 624 |
| 474 | 20230705 | 113600 | 8522969400 | 154100 | 154100 | 154100 | 154000 | 237 |
| 475 | 20230705 | 113500 | 8486466100 | 154100 | 154100 | 154100 | 154000 | 35 |
| 476 | 20230705 | 113400 | 8481072700 | 154100 | 154200 | 154300 | 154000 | 530 |
| 477 | 20230705 | 113300 | 8399378600 | 154300 | 154700 | 154700 | 154200 | 468 |
| 478 | 20230705 | 113200 | 8327059800 | 154700 | 154600 | 154700 | 154600 | 55 |
| 479 | 20230705 | 113100 | 8318553700 | 154700 | 154700 | 154700 | 154600 | 43 |
| 480 | 20230705 | 113000 | 8311903400 | 154700 | 154700 | 154700 | 154700 | 76 |
| 481 | 20230705 | 112900 | 8300146200 | 154600 | 154600 | 154700 | 154600 | 57 |
| 482 | 20230705 | 112800 | 8291330200 | 154600 | 154700 | 154700 | 154600 | 59 |
| 483 | 20230705 | 112700 | 8282205300 | 154700 | 154700 | 154700 | 154600 | 74 |
| 484 | 20230705 | 112600 | 8270758200 | 154700 | 154700 | 154700 | 154600 | 101 |
| 485 | 20230705 | 112500 | 8255139600 | 154700 | 154900 | 154900 | 154700 | 162 |
| 486 | 20230705 | 112400 | 8230061100 | 154900 | 154800 | 154900 | 154800 | 81 |
| 487 | 20230705 | 112300 | 8217514700 | 154800 | 154900 | 154900 | 154800 | 173 |
| 488 | 20230705 | 112200 | 8190717300 | 154900 | 154900 | 154900 | 154800 | 111 |
| 489 | 20230705 | 112100 | 8173528000 | 154900 | 154700 | 154900 | 154600 | 481 |
| 490 | 20230705 | 112000 | 8099113200 | 154600 | 154600 | 154600 | 154500 | 443 |
| 491 | 20230705 | 111900 | 8030625500 | 154600 | 154600 | 154600 | 154500 | 274 |
| 492 | 20230705 | 111800 | 7988266800 | 154500 | 154600 | 154600 | 154500 | 361 |
| 493 | 20230705 | 111700 | 7932457000 | 154600 | 154500 | 154600 | 154100 | 624 |
| 494 | 20230705 | 111600 | 7836145000 | 154500 | 154600 | 154600 | 154500 | 105 |
| 495 | 20230705 | 111500 | 7819915400 | 154600 | 154600 | 154600 | 154500 | 181 |
| 496 | 20230705 | 111400 | 7791934700 | 154600 | 154600 | 154600 | 154500 | 79 |
| 497 | 20230705 | 111300 | 7779723700 | 154600 | 154600 | 154600 | 154500 | 48 |
| 498 | 20230705 | 111200 | 7772304700 | 154600 | 154600 | 154600 | 154500 | 99 |
| 499 | 20230705 | 111100 | 7757004500 | 154600 | 154700 | 154700 | 154600 | 153 |
| 500 | 20230705 | 111000 | 7733348100 | 154700 | 155100 | 155100 | 154600 | 736 |
| 501 | 20230705 | 110900 | 7619446000 | 155100 | 155300 | 155300 | 155100 | 293 |
| 502 | 20230705 | 110800 | 7573974200 | 155200 | 155300 | 155300 | 155200 | 43 |
| 503 | 20230705 | 110700 | 7567297100 | 155300 | 155300 | 155300 | 155200 | 100 |
| 504 | 20230705 | 110600 | 7551769300 | 155300 | 155200 | 155300 | 155200 | 31 |
| 505 | 20230705 | 110500 | 7546955400 | 155200 | 155300 | 155300 | 155200 | 75 |
| 506 | 20230705 | 110400 | 7535311300 | 155300 | 155400 | 155400 | 155300 | 61 |
| 507 | 20230705 | 110300 | 7525836700 | 155500 | 155500 | 155600 | 155400 | 264 |
| 508 | 20230705 | 110200 | 7484787100 | 155600 | 155500 | 155600 | 155500 | 127 |
| 509 | 20230705 | 110100 | 7465030000 | 155600 | 155600 | 155600 | 155500 | 93 |
| 510 | 20230705 | 110000 | 7450562800 | 155500 | 155500 | 155600 | 155500 | 97 |
| 511 | 20230705 | 105900 | 7435478300 | 155500 | 155600 | 155600 | 155500 | 201 |
| 512 | 20230705 | 105800 | 7404220400 | 155600 | 155500 | 155600 | 155400 | 43 |
| 513 | 20230705 | 105700 | 7397532300 | 155500 | 155500 | 155600 | 155500 | 125 |
| 514 | 20230705 | 105600 | 7378084900 | 155500 | 155400 | 155500 | 155300 | 159 |
| 515 | 20230705 | 105500 | 7353381400 | 155400 | 155200 | 155400 | 155200 | 59 |
| 516 | 20230705 | 105400 | 7344219500 | 155200 | 155000 | 155200 | 155000 | 302 |
| 517 | 20230705 | 105300 | 7297400500 | 155000 | 155800 | 155800 | 155000 | 694 |
| 518 | 20230705 | 105200 | 7189443500 | 155800 | 155900 | 156000 | 155700 | 158 |
| 519 | 20230705 | 105100 | 7164815700 | 155900 | 156000 | 156000 | 155900 | 131 |
| 520 | 20230705 | 105000 | 7144382600 | 155900 | 155700 | 155900 | 155700 | 130 |
| 521 | 20230705 | 104900 | 7124130400 | 155800 | 155900 | 155900 | 155800 | 155 |
| 522 | 20230705 | 104800 | 7099975000 | 155900 | 155800 | 155900 | 155700 | 64 |
| 523 | 20230705 | 104700 | 7090005000 | 155800 | 155600 | 155800 | 155500 | 96 |
| 524 | 20230705 | 104600 | 7075066100 | 155600 | 155700 | 155700 | 155500 | 55 |
| 525 | 20230705 | 104500 | 7066508500 | 155600 | 155700 | 155700 | 155600 | 84 |
| 526 | 20230705 | 104400 | 7053432000 | 155700 | 155800 | 155800 | 155600 | 34 |
| 527 | 20230705 | 104300 | 7048138800 | 155800 | 155600 | 155800 | 155600 | 273 |
| 528 | 20230705 | 104200 | 7005633900 | 155700 | 155700 | 155700 | 155600 | 102 |
| 529 | 20230705 | 104100 | 6989759400 | 155700 | 155800 | 155800 | 155600 | 83 |
| 530 | 20230705 | 104000 | 6976835500 | 155700 | 155900 | 155900 | 155700 | 84 |
| 531 | 20230705 | 103900 | 6963744700 | 155900 | 156400 | 156400 | 155900 | 163 |
| 532 | 20230705 | 103800 | 6938290100 | 156500 | 156500 | 156500 | 156500 | 60 |
| 533 | 20230705 | 103700 | 6928900100 | 156600 | 156700 | 156700 | 156500 | 142 |
| 534 | 20230705 | 103600 | 6906666100 | 156700 | 156700 | 156800 | 156600 | 601 |
| 535 | 20230705 | 103500 | 6812484800 | 156800 | 156800 | 156800 | 156700 | 137 |
| 536 | 20230705 | 103400 | 6791007400 | 156800 | 156800 | 156800 | 156700 | 137 |
| 537 | 20230705 | 103300 | 6769527600 | 156700 | 156700 | 156800 | 156700 | 141 |
| 538 | 20230705 | 103200 | 6747429400 | 156700 | 156600 | 156700 | 156500 | 107 |
| 539 | 20230705 | 103100 | 6730672500 | 156600 | 156500 | 156600 | 156500 | 115 |
| 540 | 20230705 | 103000 | 6712671800 | 156500 | 156300 | 156500 | 156300 | 322 |
| 541 | 20230705 | 102900 | 6662298500 | 156400 | 156100 | 156400 | 156100 | 73 |
| 542 | 20230705 | 102800 | 6650894700 | 156000 | 156200 | 156200 | 156000 | 291 |
| 543 | 20230705 | 102700 | 6605486000 | 156200 | 156500 | 156500 | 156100 | 190 |
| 544 | 20230705 | 102600 | 6575784800 | 156500 | 156500 | 156500 | 156400 | 99 |
| 545 | 20230705 | 102500 | 6560294400 | 156400 | 156100 | 156500 | 156100 | 117 |
| 546 | 20230705 | 102400 | 6542014100 | 156200 | 156200 | 156200 | 156100 | 127 |
| 547 | 20230705 | 102300 | 6522182700 | 156200 | 156000 | 156300 | 156000 | 299 |
| 548 | 20230705 | 102200 | 6475502900 | 156000 | 155700 | 156000 | 155700 | 176 |
| 549 | 20230705 | 102100 | 6448076700 | 155700 | 155600 | 155700 | 155500 | 70 |
| 550 | 20230705 | 102000 | 6437181500 | 155700 | 155800 | 155800 | 155600 | 254 |
| 551 | 20230705 | 101900 | 6397635200 | 155800 | 155500 | 155800 | 155500 | 100 |
| 552 | 20230705 | 101800 | 6382065000 | 155500 | 155100 | 155500 | 155100 | 165 |
| 553 | 20230705 | 101700 | 6356430200 | 155100 | 155000 | 155200 | 155000 | 230 |
| 554 | 20230705 | 101600 | 6320778100 | 154900 | 154700 | 155000 | 154700 | 236 |
| 555 | 20230705 | 101500 | 6284221400 | 154700 | 154500 | 154700 | 154500 | 140 |
| 556 | 20230705 | 101400 | 6262570900 | 154500 | 154400 | 154600 | 154300 | 249 |
| 557 | 20230705 | 101300 | 6224126200 | 154300 | 154600 | 154600 | 154300 | 339 |
| 558 | 20230705 | 101200 | 6171795900 | 154700 | 154500 | 154800 | 154500 | 308 |
| 559 | 20230705 | 101100 | 6124181000 | 154400 | 154600 | 154700 | 154400 | 159 |
| 560 | 20230705 | 101000 | 6099608600 | 154700 | 154300 | 154900 | 154200 | 295 |
| 561 | 20230705 | 100900 | 6054039500 | 154300 | 154600 | 154700 | 154300 | 379 |
| 562 | 20230705 | 100800 | 5995517300 | 154500 | 154500 | 154600 | 154300 | 372 |
| 563 | 20230705 | 100700 | 5938069100 | 154600 | 154400 | 154600 | 154300 | 332 |
| 564 | 20230705 | 100600 | 5886798400 | 154600 | 154300 | 154600 | 154200 | 330 |
| 565 | 20230705 | 100500 | 5835846300 | 154300 | 154300 | 154600 | 154200 | 498 |
| 566 | 20230705 | 100400 | 5758993600 | 154400 | 154300 | 154900 | 154200 | 360 |
| 567 | 20230705 | 100300 | 5703389000 | 154400 | 154100 | 154400 | 154000 | 845 |
| 568 | 20230705 | 100200 | 5573119200 | 154000 | 154200 | 154200 | 154000 | 424 |
| 569 | 20230705 | 100100 | 5507783200 | 154200 | 154400 | 154400 | 154200 | 196 |
| 570 | 20230705 | 100000 | 5477552100 | 154400 | 154200 | 154700 | 154100 | 272 |
| 571 | 20230705 | 095900 | 5435559500 | 154100 | 154200 | 154200 | 154100 | 311 |
| 572 | 20230705 | 095800 | 5387627800 | 154100 | 154300 | 154300 | 154100 | 144 |
| 573 | 20230705 | 095700 | 5365422200 | 154200 | 154400 | 154400 | 154200 | 406 |
| 574 | 20230705 | 095600 | 5302800100 | 154400 | 154600 | 154900 | 154400 | 520 |
| 575 | 20230705 | 095500 | 5222384100 | 154700 | 154400 | 154700 | 154400 | 415 |
| 576 | 20230705 | 095400 | 5158246000 | 154600 | 154900 | 155000 | 154600 | 234 |
| 577 | 20230705 | 095300 | 5122016800 | 155000 | 155200 | 155200 | 154900 | 153 |
| 578 | 20230705 | 095200 | 5098293600 | 155200 | 155000 | 155300 | 155000 | 120 |
| 579 | 20230705 | 095100 | 5079671100 | 155000 | 154900 | 155000 | 154600 | 213 |
| 580 | 20230705 | 095000 | 5046703800 | 155000 | 154700 | 155500 | 154700 | 236 |
| 581 | 20230705 | 094900 | 5010110700 | 154700 | 154500 | 154800 | 154200 | 609 |
| 582 | 20230705 | 094800 | 4915970800 | 154000 | 154100 | 154400 | 153700 | 820 |
| 583 | 20230705 | 094700 | 4789712300 | 154100 | 154100 | 154100 | 154000 | 172 |
| 584 | 20230705 | 094600 | 4763222300 | 154100 | 154300 | 154300 | 154100 | 159 |
| 585 | 20230705 | 094500 | 4738704900 | 154100 | 154200 | 154300 | 154100 | 149 |
| 586 | 20230705 | 094400 | 4715731500 | 154300 | 154200 | 154400 | 154200 | 248 |
| 587 | 20230705 | 094300 | 4677461300 | 154300 | 154400 | 154400 | 154200 | 405 |
| 588 | 20230705 | 094200 | 4614970200 | 154300 | 154300 | 154600 | 154200 | 582 |
| 589 | 20230705 | 094100 | 4525128800 | 154300 | 155000 | 155100 | 154300 | 843 |
| 590 | 20230705 | 094000 | 4394605500 | 155000 | 155200 | 155200 | 155000 | 1159 |
| 591 | 20230705 | 093900 | 4214876000 | 155200 | 155400 | 155500 | 155200 | 383 |
| 592 | 20230705 | 093800 | 4155372500 | 155400 | 155600 | 155700 | 155400 | 751 |
| 593 | 20230705 | 093700 | 4038552700 | 155700 | 155600 | 155700 | 155600 | 302 |
| 594 | 20230705 | 093600 | 3991544500 | 155600 | 155800 | 155800 | 155600 | 343 |
| 595 | 20230705 | 093500 | 3938138300 | 155700 | 155700 | 155800 | 155700 | 185 |
| 596 | 20230705 | 093400 | 3909332400 | 155800 | 156200 | 156200 | 155700 | 2003 |
| 597 | 20230705 | 093300 | 3596908900 | 156200 | 156300 | 156300 | 156200 | 232 |
| 598 | 20230705 | 093200 | 3560649800 | 156200 | 156200 | 156200 | 156000 | 252 |
| 599 | 20230705 | 093100 | 3521301500 | 156300 | 156300 | 156700 | 156200 | 280 |
| 600 | 20230705 | 093000 | 3477482600 | 156300 | 156000 | 156300 | 155900 | 566 |
| 601 | 20230705 | 092900 | 3389213500 | 156000 | 156100 | 156100 | 156000 | 565 |
| 602 | 20230705 | 092800 | 3301059800 | 156200 | 156100 | 156200 | 156000 | 141 |
| 603 | 20230705 | 092700 | 3279056800 | 156000 | 156100 | 156200 | 155900 | 1320 |
| 604 | 20230705 | 092600 | 3073130500 | 156000 | 155900 | 156000 | 155900 | 111 |
| 605 | 20230705 | 092500 | 3055819400 | 155700 | 155900 | 156100 | 155600 | 897 |
| 606 | 20230705 | 092400 | 2916151600 | 156200 | 155700 | 156600 | 155700 | 387 |
| 607 | 20230705 | 092300 | 2855740000 | 155700 | 156100 | 156200 | 155700 | 926 |
| 608 | 20230705 | 092200 | 2711371400 | 156100 | 156600 | 156600 | 155800 | 1125 |
| 609 | 20230705 | 092100 | 2535722600 | 156600 | 157000 | 157000 | 156600 | 426 |
| 610 | 20230705 | 092000 | 2468916000 | 157100 | 157200 | 157500 | 157100 | 316 |
| 611 | 20230705 | 091900 | 2419193600 | 157200 | 157700 | 157700 | 156700 | 1068 |
| 612 | 20230705 | 091800 | 2251344100 | 157800 | 157200 | 157800 | 157100 | 378 |
| 613 | 20230705 | 091700 | 2191878300 | 157200 | 157900 | 158000 | 157100 | 2700 |
| 614 | 20230705 | 091600 | 1765707900 | 157800 | 156700 | 157800 | 156700 | 1342 |
| 615 | 20230705 | 091500 | 1554475300 | 156600 | 156500 | 156600 | 156300 | 379 |
| 616 | 20230705 | 091400 | 1495182200 | 156500 | 157200 | 157200 | 156300 | 399 |
| 617 | 20230705 | 091300 | 1432619400 | 157200 | 156500 | 157200 | 156400 | 482 |
| 618 | 20230705 | 091200 | 1357025400 | 156500 | 155800 | 156500 | 155800 | 553 |
| 619 | 20230705 | 091100 | 1270743200 | 155900 | 156600 | 156700 | 155800 | 732 |
| 620 | 20230705 | 091000 | 1156360700 | 156700 | 157100 | 157100 | 156500 | 1483 |
| 621 | 20230705 | 090900 | 923685800 | 157000 | 156800 | 157000 | 156800 | 1900 |
| 622 | 20230705 | 090800 | 625475800 | 156800 | 156500 | 156800 | 156500 | 409 |
| 623 | 20230705 | 090700 | 561426600 | 156500 | 155800 | 156500 | 155700 | 217 |
| 624 | 20230705 | 090600 | 527527600 | 155800 | 156500 | 156600 | 155800 | 211 |
| 625 | 20230705 | 090500 | 494590400 | 156500 | 155800 | 156700 | 155800 | 457 |
| 626 | 20230705 | 090400 | 423209800 | 155700 | 155800 | 156000 | 155500 | 495 |
| 627 | 20230705 | 090300 | 346114700 | 155700 | 154800 | 155800 | 154800 | 373 |
| 628 | 20230705 | 090200 | 288064800 | 154700 | 154700 | 155400 | 154000 | 363 |
| 629 | 20230705 | 090100 | 231905800 | 154700 | 154800 | 154800 | 153700 | 194 |
| 630 | 20230705 | 090000 | 201909700 | 154800 | 153500 | 154900 | 153400 | 1303 |