36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 193000 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 1663 |
| 3 | 20230712 | 192900 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 4 | 20230712 | 192800 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 5 | 20230712 | 192700 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 6 | 20230712 | 192600 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 7 | 20230712 | 192500 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 8 | 20230712 | 192400 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 9 | 20230712 | 192300 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 10 | 20230712 | 192200 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 11 | 20230712 | 192100 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 12 | 20230712 | 192000 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 13 | 20230712 | 191900 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 14 | 20230712 | 191800 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 15 | 20230712 | 191700 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 16 | 20230712 | 191600 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 17 | 20230712 | 191500 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 18 | 20230712 | 191400 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 19 | 20230712 | 191300 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 20 | 20230712 | 191200 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 21 | 20230712 | 191100 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 22 | 20230712 | 191000 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 23 | 20230712 | 190900 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 24 | 20230712 | 190800 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 25 | 20230712 | 190700 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 26 | 20230712 | 190600 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 27 | 20230712 | 190500 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 28 | 20230712 | 190400 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 29 | 20230712 | 190300 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 30 | 20230712 | 190200 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 31 | 20230712 | 190100 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 32 | 20230712 | 190000 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 1663 |
| 33 | 20230712 | 185900 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 34 | 20230712 | 185800 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 35 | 20230712 | 185700 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 36 | 20230712 | 185600 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 37 | 20230712 | 185500 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 38 | 20230712 | 185400 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 39 | 20230712 | 185300 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 40 | 20230712 | 185200 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 41 | 20230712 | 185100 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 42 | 20230712 | 185000 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 43 | 20230712 | 184900 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 44 | 20230712 | 184800 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 45 | 20230712 | 184700 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 46 | 20230712 | 184600 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 47 | 20230712 | 184500 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 48 | 20230712 | 184400 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 49 | 20230712 | 184300 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 50 | 20230712 | 184200 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 51 | 20230712 | 184100 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 52 | 20230712 | 184000 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 53 | 20230712 | 183900 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 54 | 20230712 | 183800 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 55 | 20230712 | 183700 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 56 | 20230712 | 183600 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 57 | 20230712 | 183500 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 58 | 20230712 | 183400 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 59 | 20230712 | 183300 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 60 | 20230712 | 183200 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 61 | 20230712 | 183100 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 62 | 20230712 | 183000 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 1663 |
| 63 | 20230712 | 182900 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 64 | 20230712 | 182800 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 65 | 20230712 | 182700 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 66 | 20230712 | 182600 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 67 | 20230712 | 182500 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 68 | 20230712 | 182400 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 69 | 20230712 | 182300 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 70 | 20230712 | 182200 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 71 | 20230712 | 182100 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 72 | 20230712 | 182000 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 73 | 20230712 | 181900 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 74 | 20230712 | 181800 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 75 | 20230712 | 181700 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 76 | 20230712 | 181600 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 77 | 20230712 | 181500 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 78 | 20230712 | 181400 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 79 | 20230712 | 181300 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 80 | 20230712 | 181200 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 81 | 20230712 | 181100 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 82 | 20230712 | 181000 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 83 | 20230712 | 180900 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 84 | 20230712 | 180800 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 85 | 20230712 | 180700 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 86 | 20230712 | 180600 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 87 | 20230712 | 180500 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 88 | 20230712 | 180400 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 89 | 20230712 | 180300 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 90 | 20230712 | 180200 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 91 | 20230712 | 180100 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 92 | 20230712 | 180000 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 1663 |
| 93 | 20230712 | 175900 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 94 | 20230712 | 175800 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 95 | 20230712 | 175700 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 96 | 20230712 | 175600 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 97 | 20230712 | 175500 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 98 | 20230712 | 175400 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 99 | 20230712 | 175300 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 100 | 20230712 | 175200 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 101 | 20230712 | 175100 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 102 | 20230712 | 175000 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 103 | 20230712 | 174900 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 104 | 20230712 | 174800 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 105 | 20230712 | 174700 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 106 | 20230712 | 174600 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 107 | 20230712 | 174500 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 108 | 20230712 | 174400 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 109 | 20230712 | 174300 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 110 | 20230712 | 174200 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 111 | 20230712 | 174100 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 112 | 20230712 | 174000 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 113 | 20230712 | 173900 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 114 | 20230712 | 173800 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 115 | 20230712 | 173700 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 116 | 20230712 | 173600 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 117 | 20230712 | 173500 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 118 | 20230712 | 173400 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 119 | 20230712 | 173300 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 120 | 20230712 | 173200 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 121 | 20230712 | 173100 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 122 | 20230712 | 173000 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 1663 |
| 123 | 20230712 | 172900 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 124 | 20230712 | 172800 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 125 | 20230712 | 172700 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 126 | 20230712 | 172600 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 127 | 20230712 | 172500 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 128 | 20230712 | 172400 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 129 | 20230712 | 172300 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 130 | 20230712 | 172200 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 131 | 20230712 | 172100 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 132 | 20230712 | 172000 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 133 | 20230712 | 171900 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 134 | 20230712 | 171800 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 135 | 20230712 | 171700 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 136 | 20230712 | 171600 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 137 | 20230712 | 171500 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 138 | 20230712 | 171400 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 139 | 20230712 | 171300 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 140 | 20230712 | 171200 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 141 | 20230712 | 171100 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 142 | 20230712 | 171000 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 143 | 20230712 | 170900 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 144 | 20230712 | 170800 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 145 | 20230712 | 170700 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 146 | 20230712 | 170600 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 147 | 20230712 | 170500 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 148 | 20230712 | 170400 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 149 | 20230712 | 170300 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 150 | 20230712 | 170200 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 151 | 20230712 | 170100 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 152 | 20230712 | 170000 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 1663 |
| 153 | 20230712 | 165900 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 154 | 20230712 | 165800 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 155 | 20230712 | 165700 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 156 | 20230712 | 165600 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 157 | 20230712 | 165500 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 158 | 20230712 | 165400 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 159 | 20230712 | 165300 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 160 | 20230712 | 165200 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 161 | 20230712 | 165100 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 162 | 20230712 | 165000 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 163 | 20230712 | 164900 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 164 | 20230712 | 164800 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 165 | 20230712 | 164700 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 166 | 20230712 | 164600 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 167 | 20230712 | 164500 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 168 | 20230712 | 164400 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 169 | 20230712 | 164300 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 170 | 20230712 | 164200 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 171 | 20230712 | 164100 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 172 | 20230712 | 164000 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 173 | 20230712 | 163900 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 174 | 20230712 | 163800 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 175 | 20230712 | 163700 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 176 | 20230712 | 163600 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 177 | 20230712 | 163500 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 178 | 20230712 | 163400 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 179 | 20230712 | 163300 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 180 | 20230712 | 163200 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 181 | 20230712 | 163100 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 182 | 20230712 | 163000 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 1663 |
| 183 | 20230712 | 162900 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 184 | 20230712 | 162800 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 185 | 20230712 | 162700 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 186 | 20230712 | 162600 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 187 | 20230712 | 162500 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 188 | 20230712 | 162400 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 189 | 20230712 | 162300 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 190 | 20230712 | 162200 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 191 | 20230712 | 162100 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 192 | 20230712 | 162000 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 193 | 20230712 | 161900 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 194 | 20230712 | 161800 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 195 | 20230712 | 161700 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 196 | 20230712 | 161600 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 197 | 20230712 | 161500 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 198 | 20230712 | 161400 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 199 | 20230712 | 161300 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 200 | 20230712 | 161200 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 201 | 20230712 | 161100 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 202 | 20230712 | 161000 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 203 | 20230712 | 160900 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 204 | 20230712 | 160800 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 205 | 20230712 | 160700 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 206 | 20230712 | 160600 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 207 | 20230712 | 160500 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 208 | 20230712 | 160400 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 209 | 20230712 | 160300 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 210 | 20230712 | 160200 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 211 | 20230712 | 160100 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 212 | 20230712 | 160000 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 1663 |
| 213 | 20230712 | 155900 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 214 | 20230712 | 155800 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 215 | 20230712 | 155700 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 216 | 20230712 | 155600 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 217 | 20230712 | 155500 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 218 | 20230712 | 155400 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 219 | 20230712 | 155300 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 220 | 20230712 | 155200 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 221 | 20230712 | 155100 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 222 | 20230712 | 155000 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 223 | 20230712 | 154900 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 224 | 20230712 | 154800 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 225 | 20230712 | 154700 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 226 | 20230712 | 154600 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 227 | 20230712 | 154500 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 228 | 20230712 | 154400 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 229 | 20230712 | 154300 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 230 | 20230712 | 154200 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 231 | 20230712 | 154100 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 232 | 20230712 | 154000 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 233 | 20230712 | 153900 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 234 | 20230712 | 153800 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 235 | 20230712 | 153700 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 236 | 20230712 | 153600 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 237 | 20230712 | 153500 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 238 | 20230712 | 153400 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 239 | 20230712 | 153300 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 240 | 20230712 | 153200 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 241 | 20230712 | 153100 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 0 |
| 242 | 20230712 | 153000 | 14425694300 | 152600 | 152600 | 152600 | 152600 | 3326 |
| 243 | 20230712 | 152900 | 14171920500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 244 | 20230712 | 152800 | 14171920500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 245 | 20230712 | 152700 | 14171920500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 246 | 20230712 | 152600 | 14171920500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 247 | 20230712 | 152500 | 14171920500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 248 | 20230712 | 152400 | 14171920500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 249 | 20230712 | 152300 | 14171920500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 250 | 20230712 | 152200 | 14171920500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 251 | 20230712 | 152100 | 14171920500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 252 | 20230712 | 152000 | 14171920500 | 152500 | 152500 | 152500 | 152500 | 0 |
| 253 | 20230712 | 151900 | 14171920500 | 152500 | 152700 | 152700 | 152500 | 91 |
| 254 | 20230712 | 151800 | 14158028600 | 152700 | 152800 | 152800 | 152400 | 275 |
| 255 | 20230712 | 151700 | 14116069500 | 152800 | 153000 | 153000 | 152600 | 220 |
| 256 | 20230712 | 151600 | 14082429700 | 153000 | 152900 | 153100 | 152600 | 563 |
| 257 | 20230712 | 151500 | 13996328600 | 152900 | 153000 | 153000 | 152800 | 448 |
| 258 | 20230712 | 151400 | 13927795300 | 153000 | 153200 | 153200 | 152900 | 413 |
| 259 | 20230712 | 151300 | 13864558100 | 153200 | 153000 | 153200 | 152900 | 394 |
| 260 | 20230712 | 151200 | 13804249100 | 152900 | 152900 | 152900 | 152800 | 363 |
| 261 | 20230712 | 151100 | 13748748500 | 152900 | 153100 | 153100 | 152900 | 421 |
| 262 | 20230712 | 151000 | 13684324500 | 153100 | 153100 | 153100 | 153000 | 356 |
| 263 | 20230712 | 150900 | 13629822500 | 153000 | 153100 | 153100 | 152900 | 425 |
| 264 | 20230712 | 150800 | 13564779900 | 153000 | 153000 | 153000 | 152900 | 426 |
| 265 | 20230712 | 150700 | 13499605900 | 153000 | 153000 | 153100 | 152900 | 351 |
| 266 | 20230712 | 150600 | 13445903000 | 153000 | 152800 | 153000 | 152800 | 385 |
| 267 | 20230712 | 150500 | 13387015200 | 152800 | 152600 | 152800 | 152500 | 440 |
| 268 | 20230712 | 150400 | 13319822300 | 152500 | 152900 | 152900 | 152500 | 542 |
| 269 | 20230712 | 150300 | 13237053700 | 152900 | 152800 | 152900 | 152700 | 421 |
| 270 | 20230712 | 150200 | 13172723200 | 152700 | 152900 | 153000 | 152700 | 329 |
| 271 | 20230712 | 150100 | 13122425400 | 153000 | 152900 | 153000 | 152800 | 358 |
| 272 | 20230712 | 150000 | 13067665500 | 152800 | 153000 | 153100 | 152700 | 447 |
| 273 | 20230712 | 145900 | 12999326200 | 153000 | 153000 | 153100 | 153000 | 410 |
| 274 | 20230712 | 145800 | 12936571200 | 153000 | 153100 | 153200 | 152900 | 885 |
| 275 | 20230712 | 145700 | 12801094700 | 153100 | 153000 | 153100 | 152900 | 393 |
| 276 | 20230712 | 145600 | 12740939700 | 153000 | 152900 | 153100 | 152800 | 561 |
| 277 | 20230712 | 145500 | 12655111800 | 152800 | 152700 | 152900 | 152600 | 484 |
| 278 | 20230712 | 145400 | 12581134300 | 152800 | 152900 | 153200 | 152700 | 547 |
| 279 | 20230712 | 145300 | 12497484400 | 152900 | 153100 | 153200 | 152900 | 491 |
| 280 | 20230712 | 145200 | 12422333400 | 153200 | 152900 | 153200 | 152900 | 496 |
| 281 | 20230712 | 145100 | 12346412300 | 153000 | 153000 | 153100 | 152800 | 410 |
| 282 | 20230712 | 145000 | 12283711500 | 153000 | 153000 | 153000 | 152900 | 509 |
| 283 | 20230712 | 144900 | 12205843100 | 152900 | 152900 | 153000 | 152800 | 329 |
| 284 | 20230712 | 144800 | 12155522200 | 152800 | 152900 | 153200 | 152800 | 632 |
| 285 | 20230712 | 144700 | 12058831300 | 152900 | 152900 | 152900 | 152800 | 424 |
| 286 | 20230712 | 144600 | 11994012000 | 152900 | 153000 | 153100 | 152800 | 398 |
| 287 | 20230712 | 144500 | 11933117800 | 153000 | 152900 | 153100 | 152900 | 427 |
| 288 | 20230712 | 144400 | 11867768500 | 152900 | 153000 | 153100 | 152900 | 403 |
| 289 | 20230712 | 144300 | 11806104400 | 153200 | 153100 | 153200 | 153000 | 427 |
| 290 | 20230712 | 144200 | 11740738800 | 153100 | 152800 | 153100 | 152800 | 404 |
| 291 | 20230712 | 144100 | 11678968300 | 152800 | 153000 | 153000 | 152700 | 360 |
| 292 | 20230712 | 144000 | 11623903000 | 153000 | 152800 | 153000 | 152700 | 418 |
| 293 | 20230712 | 143900 | 11559988700 | 152800 | 152900 | 153000 | 152700 | 452 |
| 294 | 20230712 | 143800 | 11490896200 | 152900 | 152600 | 152900 | 152600 | 393 |
| 295 | 20230712 | 143700 | 11430862800 | 152600 | 152600 | 152600 | 152400 | 550 |
| 296 | 20230712 | 143600 | 11346969800 | 152600 | 152600 | 152600 | 152400 | 514 |
| 297 | 20230712 | 143500 | 11268564800 | 152600 | 152400 | 152600 | 152400 | 438 |
| 298 | 20230712 | 143400 | 11201746700 | 152400 | 152400 | 152500 | 152200 | 268 |
| 299 | 20230712 | 143300 | 11160917400 | 152400 | 152300 | 152400 | 152300 | 269 |
| 300 | 20230712 | 143200 | 11119927600 | 152300 | 152400 | 152500 | 152200 | 352 |
| 301 | 20230712 | 143100 | 11066289300 | 152500 | 152300 | 152500 | 152300 | 276 |
| 302 | 20230712 | 143000 | 11024222300 | 152200 | 152200 | 152300 | 152100 | 194 |
| 303 | 20230712 | 142900 | 10994694500 | 152200 | 152500 | 152600 | 152100 | 420 |
| 304 | 20230712 | 142800 | 10930691700 | 152500 | 152500 | 152600 | 152300 | 259 |
| 305 | 20230712 | 142700 | 10891205000 | 152500 | 152300 | 152500 | 152200 | 262 |
| 306 | 20230712 | 142600 | 10851273200 | 152300 | 152300 | 152300 | 152200 | 198 |
| 307 | 20230712 | 142500 | 10821121700 | 152300 | 152400 | 152600 | 152300 | 315 |
| 308 | 20230712 | 142400 | 10773106000 | 152500 | 152400 | 152600 | 152300 | 248 |
| 309 | 20230712 | 142300 | 10735281600 | 152300 | 152500 | 152600 | 152200 | 274 |
| 310 | 20230712 | 142200 | 10693527100 | 152500 | 152300 | 152500 | 152300 | 283 |
| 311 | 20230712 | 142100 | 10650396100 | 152400 | 152600 | 152600 | 152300 | 317 |
| 312 | 20230712 | 142000 | 10602079200 | 152500 | 152500 | 152800 | 152400 | 370 |
| 313 | 20230712 | 141900 | 10545624400 | 152400 | 152400 | 152500 | 152200 | 255 |
| 314 | 20230712 | 141800 | 10506767800 | 152300 | 152200 | 152500 | 152100 | 315 |
| 315 | 20230712 | 141700 | 10458820400 | 152200 | 152100 | 152200 | 152000 | 242 |
| 316 | 20230712 | 141600 | 10422004300 | 152200 | 152500 | 152500 | 152000 | 279 |
| 317 | 20230712 | 141500 | 10379527100 | 152500 | 152700 | 152800 | 152200 | 248 |
| 318 | 20230712 | 141400 | 10341685800 | 152700 | 152900 | 153300 | 152700 | 419 |
| 319 | 20230712 | 141300 | 10277626600 | 153300 | 152400 | 153400 | 152400 | 708 |
| 320 | 20230712 | 141200 | 10169266100 | 152400 | 152100 | 152500 | 152000 | 338 |
| 321 | 20230712 | 141100 | 10117779200 | 152000 | 151800 | 152100 | 151800 | 291 |
| 322 | 20230712 | 141000 | 10073559000 | 151800 | 152000 | 152000 | 151800 | 246 |
| 323 | 20230712 | 140900 | 10036190800 | 152000 | 152200 | 152200 | 151700 | 814 |
| 324 | 20230712 | 140800 | 9912546000 | 152200 | 152400 | 152500 | 152200 | 534 |
| 325 | 20230712 | 140700 | 9831149200 | 152400 | 152900 | 152900 | 152400 | 524 |
| 326 | 20230712 | 140600 | 9751134000 | 152900 | 152400 | 153000 | 152300 | 585 |
| 327 | 20230712 | 140500 | 9661814200 | 152300 | 153000 | 153300 | 152300 | 904 |
| 328 | 20230712 | 140400 | 9523716700 | 153000 | 153200 | 153300 | 153000 | 547 |
| 329 | 20230712 | 140300 | 9439930600 | 153200 | 153200 | 153300 | 153100 | 548 |
| 330 | 20230712 | 140200 | 9355965200 | 153300 | 153300 | 153400 | 153000 | 586 |
| 331 | 20230712 | 140100 | 9266138300 | 153300 | 153100 | 153400 | 153000 | 515 |
| 332 | 20230712 | 140000 | 9187227300 | 153100 | 153000 | 153100 | 152800 | 635 |
| 333 | 20230712 | 135900 | 9090055600 | 152900 | 152800 | 153000 | 152700 | 920 |
| 334 | 20230712 | 135800 | 8949324000 | 152900 | 152800 | 153000 | 152700 | 517 |
| 335 | 20230712 | 135700 | 8870296900 | 152700 | 152800 | 152900 | 152600 | 316 |
| 336 | 20230712 | 135600 | 8822013400 | 152900 | 152800 | 152900 | 152800 | 361 |
| 337 | 20230712 | 135500 | 8766820600 | 152800 | 152900 | 152900 | 152700 | 606 |
| 338 | 20230712 | 135400 | 8674254800 | 152900 | 152800 | 152900 | 152700 | 364 |
| 339 | 20230712 | 135300 | 8618625400 | 152800 | 152700 | 152800 | 152700 | 338 |
| 340 | 20230712 | 135200 | 8566991800 | 152700 | 152700 | 152800 | 152600 | 775 |
| 341 | 20230712 | 135100 | 8448637400 | 152700 | 152400 | 152700 | 152300 | 996 |
| 342 | 20230712 | 135000 | 8296750900 | 152400 | 152200 | 152400 | 152200 | 360 |
| 343 | 20230712 | 134900 | 8241914700 | 152200 | 152200 | 152300 | 152100 | 459 |
| 344 | 20230712 | 134800 | 8172060800 | 152200 | 152300 | 152400 | 152100 | 397 |
| 345 | 20230712 | 134700 | 8111610000 | 152300 | 152300 | 152400 | 152200 | 282 |
| 346 | 20230712 | 134600 | 8068659500 | 152300 | 152200 | 152300 | 152100 | 331 |
| 347 | 20230712 | 134500 | 8018275000 | 152200 | 152300 | 152300 | 152100 | 293 |
| 348 | 20230712 | 134400 | 7973660000 | 152300 | 152300 | 152400 | 152300 | 272 |
| 349 | 20230712 | 134300 | 7932226800 | 152300 | 152200 | 152300 | 152200 | 300 |
| 350 | 20230712 | 134200 | 7886551600 | 152200 | 152400 | 152400 | 152100 | 338 |
| 351 | 20230712 | 134100 | 7835086000 | 152400 | 152400 | 152400 | 152300 | 202 |
| 352 | 20230712 | 134000 | 7804309200 | 152300 | 152200 | 152400 | 152200 | 165 |
| 353 | 20230712 | 133900 | 7779173600 | 152200 | 151800 | 152200 | 151700 | 404 |
| 354 | 20230712 | 133800 | 7717812300 | 151800 | 151800 | 151800 | 151700 | 356 |
| 355 | 20230712 | 133700 | 7663782700 | 151800 | 152100 | 152200 | 151700 | 692 |
| 356 | 20230712 | 133600 | 7558660100 | 152100 | 152200 | 152200 | 152100 | 294 |
| 357 | 20230712 | 133500 | 7513927800 | 152200 | 152300 | 152300 | 152100 | 248 |
| 358 | 20230712 | 133400 | 7476174200 | 152300 | 152400 | 152500 | 152200 | 200 |
| 359 | 20230712 | 133300 | 7445708800 | 152500 | 152500 | 152500 | 152300 | 268 |
| 360 | 20230712 | 133200 | 7404856400 | 152500 | 152600 | 152600 | 152400 | 259 |
| 361 | 20230712 | 133100 | 7365359600 | 152500 | 152400 | 152500 | 152300 | 386 |
| 362 | 20230712 | 133000 | 7306511500 | 152300 | 152400 | 152400 | 152300 | 351 |
| 363 | 20230712 | 132900 | 7253024400 | 152400 | 152300 | 152400 | 152300 | 284 |
| 364 | 20230712 | 132800 | 7209760600 | 152300 | 152200 | 152300 | 152100 | 269 |
| 365 | 20230712 | 132700 | 7168801800 | 152200 | 152300 | 152400 | 152200 | 285 |
| 366 | 20230712 | 132600 | 7125396300 | 152300 | 152300 | 152400 | 152300 | 290 |
| 367 | 20230712 | 132500 | 7081218100 | 152300 | 152300 | 152400 | 152200 | 150 |
| 368 | 20230712 | 132400 | 7058370400 | 152400 | 152500 | 152500 | 152300 | 484 |
| 369 | 20230712 | 132300 | 6984603800 | 152400 | 151900 | 152500 | 151800 | 1551 |
| 370 | 20230712 | 132200 | 6748608900 | 151900 | 152000 | 152000 | 151800 | 531 |
| 371 | 20230712 | 132100 | 6667953700 | 151200 | 151900 | 152100 | 151200 | 838 |
| 372 | 20230712 | 132000 | 6540605100 | 151800 | 150900 | 151800 | 150900 | 1381 |
| 373 | 20230712 | 131900 | 6331662500 | 151000 | 150700 | 151000 | 150600 | 646 |
| 374 | 20230712 | 131800 | 6234211800 | 150700 | 150600 | 150800 | 150600 | 198 |
| 375 | 20230712 | 131700 | 6204368500 | 150600 | 150600 | 150700 | 150500 | 419 |
| 376 | 20230712 | 131600 | 6141273900 | 150600 | 150500 | 150600 | 150500 | 321 |
| 377 | 20230712 | 131500 | 6092939300 | 150600 | 149700 | 150600 | 149700 | 1679 |
| 378 | 20230712 | 131400 | 5840912100 | 149600 | 149700 | 149700 | 149600 | 69 |
| 379 | 20230712 | 131300 | 5830588800 | 149700 | 149500 | 149700 | 149400 | 955 |
| 380 | 20230712 | 131200 | 5687797000 | 149600 | 149100 | 149600 | 149100 | 1381 |
| 381 | 20230712 | 131100 | 5481373800 | 149100 | 149200 | 149200 | 149100 | 90 |
| 382 | 20230712 | 131000 | 5467946300 | 149100 | 149200 | 149200 | 149100 | 163 |
| 383 | 20230712 | 130900 | 5443632600 | 149200 | 149200 | 149200 | 149100 | 57 |
| 384 | 20230712 | 130800 | 5435130200 | 149100 | 148900 | 149100 | 148900 | 1357 |
| 385 | 20230712 | 130700 | 5232838400 | 148900 | 148900 | 148900 | 148900 | 44 |
| 386 | 20230712 | 130600 | 5226286800 | 149000 | 149000 | 149000 | 148900 | 78 |
| 387 | 20230712 | 130500 | 5214665000 | 149000 | 148900 | 149000 | 148900 | 67 |
| 388 | 20230712 | 130400 | 5204686200 | 148900 | 148900 | 148900 | 148900 | 37 |
| 389 | 20230712 | 130300 | 5199176900 | 149000 | 148900 | 149000 | 148800 | 90 |
| 390 | 20230712 | 130200 | 5185774300 | 148900 | 148900 | 148900 | 148800 | 77 |
| 391 | 20230712 | 130100 | 5174309100 | 148800 | 148900 | 148900 | 148800 | 103 |
| 392 | 20230712 | 130000 | 5158976100 | 148900 | 148900 | 148900 | 148800 | 62 |
| 393 | 20230712 | 125900 | 5149744500 | 148900 | 148800 | 148900 | 148800 | 108 |
| 394 | 20230712 | 125800 | 5133673900 | 148800 | 148800 | 148900 | 148700 | 58 |
| 395 | 20230712 | 125700 | 5125043100 | 148800 | 148800 | 148800 | 148700 | 34 |
| 396 | 20230712 | 125600 | 5119984300 | 148800 | 148600 | 148900 | 148600 | 315 |
| 397 | 20230712 | 125500 | 5073154200 | 148600 | 148600 | 148700 | 148500 | 146 |
| 398 | 20230712 | 125400 | 5051468600 | 148700 | 148700 | 148700 | 148700 | 55 |
| 399 | 20230712 | 125300 | 5043290100 | 148700 | 148700 | 148700 | 148600 | 17 |
| 400 | 20230712 | 125200 | 5040762900 | 148600 | 148700 | 148700 | 148600 | 93 |
| 401 | 20230712 | 125100 | 5026941600 | 148700 | 148700 | 148700 | 148600 | 62 |
| 402 | 20230712 | 125000 | 5017722400 | 148700 | 148700 | 148700 | 148700 | 23 |
| 403 | 20230712 | 124900 | 5014302300 | 148700 | 148700 | 148700 | 148600 | 84 |
| 404 | 20230712 | 124800 | 5001815600 | 148600 | 148700 | 148800 | 148600 | 158 |
| 405 | 20230712 | 124700 | 4978320100 | 148700 | 148800 | 148800 | 148600 | 82 |
| 406 | 20230712 | 124600 | 4966128000 | 148800 | 148800 | 148900 | 148800 | 177 |
| 407 | 20230712 | 124500 | 4939777500 | 148800 | 148800 | 148800 | 148700 | 83 |
| 408 | 20230712 | 124400 | 4927427400 | 148800 | 148700 | 148800 | 148700 | 111 |
| 409 | 20230712 | 124300 | 4910917900 | 148800 | 148800 | 148800 | 148700 | 34 |
| 410 | 20230712 | 124200 | 4905858800 | 148800 | 148700 | 148800 | 148700 | 55 |
| 411 | 20230712 | 124100 | 4897678500 | 148800 | 148900 | 148900 | 148800 | 75 |
| 412 | 20230712 | 124000 | 4886518400 | 148800 | 148900 | 148900 | 148800 | 52 |
| 413 | 20230712 | 123900 | 4878775900 | 148900 | 148900 | 148900 | 148900 | 40 |
| 414 | 20230712 | 123800 | 4872819900 | 148900 | 148900 | 148900 | 148800 | 75 |
| 415 | 20230712 | 123700 | 4861657200 | 148900 | 148700 | 148900 | 148700 | 110 |
| 416 | 20230712 | 123600 | 4845289500 | 148700 | 148700 | 148700 | 148600 | 41 |
| 417 | 20230712 | 123500 | 4839193000 | 148700 | 148800 | 148800 | 148600 | 44 |
| 418 | 20230712 | 123400 | 4832649800 | 148800 | 148800 | 148800 | 148700 | 33 |
| 419 | 20230712 | 123300 | 4827739700 | 148800 | 148600 | 148800 | 148600 | 47 |
| 420 | 20230712 | 123200 | 4820749300 | 148700 | 148600 | 148700 | 148500 | 205 |
| 421 | 20230712 | 123100 | 4790279500 | 148700 | 148600 | 148700 | 148600 | 63 |
| 422 | 20230712 | 123000 | 4780914000 | 148600 | 148600 | 148700 | 148500 | 116 |
| 423 | 20230712 | 122900 | 4763675400 | 148600 | 148600 | 148600 | 148500 | 82 |
| 424 | 20230712 | 122800 | 4751490800 | 148600 | 148500 | 148600 | 148500 | 71 |
| 425 | 20230712 | 122700 | 4740940900 | 148600 | 148700 | 148700 | 148600 | 35 |
| 426 | 20230712 | 122600 | 4735738600 | 148500 | 148800 | 148800 | 148500 | 40 |
| 427 | 20230712 | 122500 | 4729790500 | 148700 | 148800 | 148800 | 148700 | 56 |
| 428 | 20230712 | 122400 | 4721460500 | 148800 | 148800 | 148800 | 148700 | 63 |
| 429 | 20230712 | 122300 | 4712086200 | 148700 | 148900 | 148900 | 148700 | 26 |
| 430 | 20230712 | 122200 | 4708216100 | 148900 | 148900 | 148900 | 148700 | 39 |
| 431 | 20230712 | 122100 | 4702411600 | 148900 | 148800 | 148900 | 148700 | 69 |
| 432 | 20230712 | 122000 | 4692144100 | 148800 | 148900 | 148900 | 148700 | 43 |
| 433 | 20230712 | 121900 | 4685745000 | 148900 | 148900 | 148900 | 148800 | 62 |
| 434 | 20230712 | 121800 | 4676513600 | 148900 | 148600 | 148900 | 148600 | 23 |
| 435 | 20230712 | 121700 | 4673092800 | 148800 | 148800 | 149000 | 148200 | 518 |
| 436 | 20230712 | 121600 | 4596165100 | 148800 | 148700 | 148800 | 148700 | 50 |
| 437 | 20230712 | 121500 | 4588729500 | 148700 | 148700 | 148700 | 148600 | 112 |
| 438 | 20230712 | 121400 | 4572079600 | 148800 | 148800 | 148900 | 148800 | 203 |
| 439 | 20230712 | 121300 | 4541861200 | 148700 | 148900 | 148900 | 148700 | 135 |
| 440 | 20230712 | 121200 | 4521767200 | 148900 | 148900 | 148900 | 148800 | 105 |
| 441 | 20230712 | 121100 | 4506139500 | 148900 | 148800 | 148900 | 148800 | 113 |
| 442 | 20230712 | 121000 | 4489319300 | 148900 | 148900 | 148900 | 148800 | 66 |
| 443 | 20230712 | 120900 | 4479492800 | 148900 | 148900 | 148900 | 148700 | 77 |
| 444 | 20230712 | 120800 | 4468030100 | 148600 | 148500 | 149000 | 148400 | 154 |
| 445 | 20230712 | 120700 | 4445156100 | 148300 | 148200 | 148300 | 148200 | 211 |
| 446 | 20230712 | 120600 | 4413866900 | 148100 | 148200 | 148200 | 148100 | 104 |
| 447 | 20230712 | 120500 | 4398454400 | 148300 | 148200 | 148300 | 148200 | 51 |
| 448 | 20230712 | 120400 | 4390891300 | 148200 | 148200 | 148200 | 148100 | 120 |
| 449 | 20230712 | 120300 | 4373107500 | 148200 | 148200 | 148200 | 148100 | 66 |
| 450 | 20230712 | 120200 | 4363330300 | 148200 | 148200 | 148200 | 148100 | 52 |
| 451 | 20230712 | 120100 | 4355624500 | 148200 | 148200 | 148200 | 148100 | 51 |
| 452 | 20230712 | 120000 | 4348066700 | 148200 | 148200 | 148300 | 148100 | 153 |
| 453 | 20230712 | 115900 | 4325385200 | 148200 | 148200 | 148200 | 148100 | 57 |
| 454 | 20230712 | 115800 | 4316937900 | 148100 | 148100 | 148200 | 148100 | 124 |
| 455 | 20230712 | 115700 | 4298567600 | 148100 | 148200 | 148300 | 148100 | 94 |
| 456 | 20230712 | 115600 | 4284635100 | 148300 | 148200 | 148300 | 148200 | 49 |
| 457 | 20230712 | 115500 | 4277369400 | 148300 | 148300 | 148300 | 148200 | 47 |
| 458 | 20230712 | 115400 | 4270399500 | 148300 | 148200 | 148300 | 148200 | 104 |
| 459 | 20230712 | 115300 | 4254982300 | 148300 | 148300 | 148400 | 148300 | 68 |
| 460 | 20230712 | 115200 | 4244893600 | 148400 | 148300 | 148400 | 148300 | 84 |
| 461 | 20230712 | 115100 | 4232433200 | 148400 | 148400 | 148400 | 148300 | 72 |
| 462 | 20230712 | 115000 | 4221752700 | 148400 | 148400 | 148400 | 148300 | 35 |
| 463 | 20230712 | 114900 | 4216559000 | 148400 | 148500 | 148500 | 148300 | 48 |
| 464 | 20230712 | 114800 | 4209433200 | 148500 | 148500 | 148500 | 148400 | 71 |
| 465 | 20230712 | 114700 | 4198895100 | 148400 | 148400 | 148500 | 148400 | 38 |
| 466 | 20230712 | 114600 | 4193252700 | 148500 | 148500 | 148500 | 148400 | 100 |
| 467 | 20230712 | 114500 | 4178404500 | 148500 | 149000 | 149000 | 148400 | 91 |
| 468 | 20230712 | 114400 | 4164892900 | 148800 | 148600 | 149000 | 148600 | 62 |
| 469 | 20230712 | 114300 | 4155673600 | 148600 | 148500 | 148600 | 148400 | 144 |
| 470 | 20230712 | 114200 | 4134287800 | 148500 | 148500 | 148600 | 148400 | 36 |
| 471 | 20230712 | 114100 | 4128939600 | 148600 | 148500 | 148600 | 148400 | 88 |
| 472 | 20230712 | 114000 | 4115871700 | 148500 | 148400 | 148500 | 148400 | 39 |
| 473 | 20230712 | 113900 | 4110080500 | 148500 | 148600 | 148600 | 148400 | 77 |
| 474 | 20230712 | 113800 | 4098649300 | 148500 | 148500 | 148600 | 148400 | 80 |
| 475 | 20230712 | 113700 | 4086769000 | 148500 | 148500 | 148500 | 148400 | 44 |
| 476 | 20230712 | 113600 | 4080235600 | 148400 | 148600 | 148600 | 148400 | 52 |
| 477 | 20230712 | 113500 | 4072512400 | 148500 | 148900 | 149000 | 148300 | 103 |
| 478 | 20230712 | 113400 | 4057210600 | 148900 | 148600 | 149000 | 148600 | 120 |
| 479 | 20230712 | 113300 | 4039350900 | 148600 | 148600 | 148700 | 148600 | 60 |
| 480 | 20230712 | 113200 | 4030433200 | 148600 | 148400 | 148600 | 148400 | 126 |
| 481 | 20230712 | 113100 | 4011723700 | 148400 | 148300 | 148400 | 148300 | 205 |
| 482 | 20230712 | 113000 | 3981307900 | 148400 | 148400 | 148400 | 148300 | 14 |
| 483 | 20230712 | 112900 | 3979230500 | 148400 | 148300 | 148400 | 148300 | 47 |
| 484 | 20230712 | 112800 | 3972256900 | 148300 | 148400 | 148400 | 148300 | 158 |
| 485 | 20230712 | 112700 | 3948820100 | 148300 | 148500 | 148600 | 148300 | 200 |
| 486 | 20230712 | 112600 | 3919135800 | 148600 | 148700 | 148900 | 148400 | 229 |
| 487 | 20230712 | 112500 | 3885114700 | 148900 | 148800 | 149000 | 148600 | 128 |
| 488 | 20230712 | 112400 | 3866076300 | 148900 | 148800 | 149000 | 148800 | 42 |
| 489 | 20230712 | 112300 | 3859821800 | 149000 | 148900 | 149000 | 148900 | 43 |
| 490 | 20230712 | 112200 | 3853415700 | 148900 | 148800 | 149000 | 148700 | 432 |
| 491 | 20230712 | 112100 | 3789119200 | 148800 | 149000 | 149000 | 148700 | 120 |
| 492 | 20230712 | 112000 | 3771253800 | 149000 | 149000 | 149100 | 149000 | 52 |
| 493 | 20230712 | 111900 | 3763504400 | 149000 | 149000 | 149000 | 148900 | 113 |
| 494 | 20230712 | 111800 | 3746673000 | 149000 | 149100 | 149100 | 149000 | 60 |
| 495 | 20230712 | 111700 | 3737731300 | 149100 | 149100 | 149100 | 149000 | 150 |
| 496 | 20230712 | 111600 | 3715366500 | 149100 | 149000 | 149100 | 149000 | 125 |
| 497 | 20230712 | 111500 | 3696740100 | 149000 | 149000 | 149100 | 148900 | 84 |
| 498 | 20230712 | 111400 | 3684223900 | 149100 | 149100 | 149100 | 149100 | 38 |
| 499 | 20230712 | 111300 | 3678558100 | 149100 | 149100 | 149100 | 149000 | 129 |
| 500 | 20230712 | 111200 | 3659334400 | 149100 | 149100 | 149100 | 149100 | 41 |
| 501 | 20230712 | 111100 | 3653221300 | 149000 | 149100 | 149100 | 149000 | 82 |
| 502 | 20230712 | 111000 | 3640998200 | 149000 | 149200 | 149300 | 149000 | 257 |
| 503 | 20230712 | 110900 | 3602657100 | 149200 | 149100 | 149200 | 149100 | 43 |
| 504 | 20230712 | 110800 | 3596242000 | 149200 | 149100 | 149200 | 149000 | 143 |
| 505 | 20230712 | 110700 | 3574915900 | 149100 | 149200 | 149200 | 149000 | 46 |
| 506 | 20230712 | 110600 | 3568057000 | 149200 | 149200 | 149200 | 149100 | 43 |
| 507 | 20230712 | 110500 | 3561641600 | 149200 | 149100 | 149200 | 149100 | 26 |
| 508 | 20230712 | 110400 | 3557764400 | 149100 | 149000 | 149100 | 148900 | 119 |
| 509 | 20230712 | 110300 | 3540033300 | 149000 | 148900 | 149000 | 148900 | 256 |
| 510 | 20230712 | 110200 | 3501902100 | 148900 | 148900 | 148900 | 148800 | 44 |
| 511 | 20230712 | 110100 | 3495351200 | 148900 | 149000 | 149000 | 148900 | 89 |
| 512 | 20230712 | 110000 | 3482097200 | 149000 | 149100 | 149100 | 148700 | 70 |
| 513 | 20230712 | 105900 | 3471667300 | 149100 | 149000 | 149100 | 149000 | 93 |
| 514 | 20230712 | 105800 | 3457805500 | 149000 | 149000 | 149100 | 149000 | 376 |
| 515 | 20230712 | 105700 | 3401770800 | 149100 | 149100 | 149100 | 149000 | 83 |
| 516 | 20230712 | 105600 | 3389396900 | 149100 | 149100 | 149200 | 149100 | 128 |
| 517 | 20230712 | 105500 | 3370310900 | 149100 | 149300 | 149300 | 149100 | 71 |
| 518 | 20230712 | 105400 | 3359715100 | 149500 | 148800 | 149500 | 148700 | 669 |
| 519 | 20230712 | 105300 | 3260028600 | 148800 | 148700 | 148800 | 148700 | 145 |
| 520 | 20230712 | 105200 | 3238456400 | 148800 | 148800 | 148800 | 148700 | 27 |
| 521 | 20230712 | 105100 | 3234439800 | 148700 | 148600 | 148800 | 148600 | 154 |
| 522 | 20230712 | 105000 | 3211544600 | 148600 | 148600 | 148700 | 148500 | 304 |
| 523 | 20230712 | 104900 | 3166373500 | 148600 | 148600 | 148600 | 148500 | 55 |
| 524 | 20230712 | 104800 | 3158201000 | 148600 | 148500 | 148600 | 148400 | 98 |
| 525 | 20230712 | 104700 | 3143649900 | 148500 | 148600 | 148600 | 148400 | 86 |
| 526 | 20230712 | 104600 | 3130877600 | 148600 | 148600 | 148600 | 148500 | 192 |
| 527 | 20230712 | 104500 | 3102350000 | 148600 | 148800 | 148800 | 148600 | 166 |
| 528 | 20230712 | 104400 | 3077667100 | 148800 | 148900 | 148900 | 148700 | 170 |
| 529 | 20230712 | 104300 | 3052364700 | 148800 | 148700 | 148800 | 148700 | 127 |
| 530 | 20230712 | 104200 | 3033471200 | 148700 | 148900 | 148900 | 148600 | 115 |
| 531 | 20230712 | 104100 | 3016358800 | 148800 | 148800 | 148900 | 148800 | 66 |
| 532 | 20230712 | 104000 | 3006537600 | 148800 | 148900 | 148900 | 148800 | 123 |
| 533 | 20230712 | 103900 | 2988230000 | 148900 | 148900 | 148900 | 148800 | 33 |
| 534 | 20230712 | 103800 | 2983317000 | 148900 | 148900 | 149000 | 148900 | 88 |
| 535 | 20230712 | 103700 | 2970213400 | 148900 | 148800 | 148900 | 148800 | 59 |
| 536 | 20230712 | 103600 | 2961432800 | 148800 | 148700 | 148800 | 148700 | 104 |
| 537 | 20230712 | 103500 | 2945963800 | 148700 | 148500 | 148700 | 148500 | 93 |
| 538 | 20230712 | 103400 | 2932152900 | 148300 | 148300 | 148400 | 148300 | 454 |
| 539 | 20230712 | 103300 | 2864809400 | 148300 | 148300 | 148300 | 148200 | 75 |
| 540 | 20230712 | 103200 | 2853689400 | 148200 | 148400 | 148400 | 148200 | 126 |
| 541 | 20230712 | 103100 | 2835003200 | 148400 | 148500 | 148500 | 148400 | 165 |
| 542 | 20230712 | 103000 | 2810510900 | 148600 | 148900 | 148900 | 148600 | 348 |
| 543 | 20230712 | 102900 | 2758757900 | 148700 | 148900 | 148900 | 148700 | 89 |
| 544 | 20230712 | 102800 | 2745515100 | 148900 | 148900 | 148900 | 148900 | 66 |
| 545 | 20230712 | 102700 | 2735687700 | 148900 | 149000 | 149000 | 148900 | 39 |
| 546 | 20230712 | 102600 | 2729880400 | 149000 | 149100 | 149100 | 149000 | 53 |
| 547 | 20230712 | 102500 | 2721981100 | 149100 | 148900 | 149100 | 148700 | 268 |
| 548 | 20230712 | 102400 | 2682073000 | 148900 | 148900 | 148900 | 148700 | 87 |
| 549 | 20230712 | 102300 | 2669124700 | 148900 | 148900 | 149000 | 148800 | 14 |
| 550 | 20230712 | 102200 | 2667039900 | 149000 | 149000 | 149000 | 148900 | 32 |
| 551 | 20230712 | 102100 | 2662272000 | 149000 | 149500 | 149500 | 149000 | 308 |
| 552 | 20230712 | 102000 | 2616339600 | 149500 | 149700 | 149700 | 149500 | 73 |
| 553 | 20230712 | 101900 | 2605422500 | 149700 | 149500 | 149700 | 149500 | 139 |
| 554 | 20230712 | 101800 | 2584627400 | 149500 | 149400 | 149600 | 149400 | 73 |
| 555 | 20230712 | 101700 | 2573711800 | 149400 | 149300 | 149500 | 149300 | 283 |
| 556 | 20230712 | 101600 | 2531433100 | 149300 | 149300 | 149300 | 149200 | 145 |
| 557 | 20230712 | 101500 | 2509784700 | 149300 | 148800 | 149300 | 148700 | 359 |
| 558 | 20230712 | 101400 | 2456299700 | 148900 | 148500 | 148900 | 148400 | 294 |
| 559 | 20230712 | 101300 | 2412582900 | 148500 | 148500 | 148500 | 148500 | 69 |
| 560 | 20230712 | 101200 | 2402336400 | 148400 | 148300 | 148400 | 148300 | 87 |
| 561 | 20230712 | 101100 | 2389429500 | 148400 | 148400 | 148500 | 148400 | 162 |
| 562 | 20230712 | 101000 | 2365388600 | 148400 | 148400 | 148400 | 148300 | 58 |
| 563 | 20230712 | 100900 | 2356781500 | 148400 | 148500 | 148500 | 148300 | 139 |
| 564 | 20230712 | 100800 | 2336152900 | 148400 | 148200 | 148500 | 148200 | 149 |
| 565 | 20230712 | 100700 | 2314046300 | 148200 | 148300 | 148300 | 148200 | 74 |
| 566 | 20230712 | 100600 | 2303073200 | 148300 | 148100 | 148300 | 148100 | 138 |
| 567 | 20230712 | 100500 | 2282622900 | 148200 | 148100 | 148200 | 148000 | 496 |
| 568 | 20230712 | 100400 | 2209132000 | 148100 | 148100 | 148100 | 148000 | 54 |
| 569 | 20230712 | 100300 | 2201137300 | 148100 | 148200 | 148200 | 148100 | 333 |
| 570 | 20230712 | 100200 | 2151812000 | 148300 | 148300 | 148300 | 148200 | 86 |
| 571 | 20230712 | 100100 | 2139061300 | 148300 | 148400 | 148400 | 148200 | 37 |
| 572 | 20230712 | 100000 | 2133574600 | 148400 | 148300 | 148400 | 148100 | 240 |
| 573 | 20230712 | 095900 | 2097983200 | 148300 | 148400 | 148400 | 148200 | 73 |
| 574 | 20230712 | 095800 | 2087159900 | 148400 | 148400 | 148400 | 148400 | 20 |
| 575 | 20230712 | 095700 | 2084191900 | 148400 | 147900 | 148500 | 147900 | 257 |
| 576 | 20230712 | 095600 | 2046114500 | 147900 | 147900 | 147900 | 147900 | 32 |
| 577 | 20230712 | 095500 | 2041381700 | 147800 | 147800 | 147900 | 147800 | 78 |
| 578 | 20230712 | 095400 | 2029850800 | 147800 | 147800 | 147900 | 147500 | 190 |
| 579 | 20230712 | 095300 | 2001805400 | 147900 | 147900 | 147900 | 147800 | 30 |
| 580 | 20230712 | 095200 | 1997368500 | 147900 | 147800 | 147900 | 147800 | 114 |
| 581 | 20230712 | 095100 | 1980509900 | 147900 | 148000 | 148100 | 147800 | 411 |
| 582 | 20230712 | 095000 | 1919703600 | 148100 | 148000 | 148100 | 148000 | 97 |
| 583 | 20230712 | 094900 | 1905345200 | 148100 | 148200 | 148200 | 148100 | 367 |
| 584 | 20230712 | 094800 | 1850990700 | 148100 | 148200 | 148200 | 148100 | 107 |
| 585 | 20230712 | 094700 | 1835141500 | 148200 | 148100 | 148200 | 148100 | 25 |
| 586 | 20230712 | 094600 | 1831436800 | 148200 | 148100 | 148200 | 148100 | 20 |
| 587 | 20230712 | 094500 | 1828473000 | 148200 | 148100 | 148300 | 148100 | 43 |
| 588 | 20230712 | 094400 | 1822099100 | 148100 | 148200 | 148200 | 148000 | 262 |
| 589 | 20230712 | 094300 | 1783306700 | 148300 | 148200 | 148300 | 148200 | 52 |
| 590 | 20230712 | 094200 | 1775598400 | 148400 | 148100 | 148500 | 148100 | 340 |
| 591 | 20230712 | 094100 | 1725134400 | 148100 | 148100 | 148100 | 148000 | 114 |
| 592 | 20230712 | 094000 | 1708253900 | 148100 | 148100 | 148100 | 148000 | 147 |
| 593 | 20230712 | 093900 | 1686494000 | 148100 | 148700 | 148700 | 148100 | 219 |
| 594 | 20230712 | 093800 | 1653983200 | 148700 | 148500 | 148700 | 148500 | 27 |
| 595 | 20230712 | 093700 | 1649972700 | 148500 | 148300 | 148600 | 148200 | 240 |
| 596 | 20230712 | 093600 | 1614353300 | 148400 | 148100 | 148400 | 148100 | 283 |
| 597 | 20230712 | 093500 | 1572425700 | 148000 | 148300 | 148300 | 148000 | 472 |
| 598 | 20230712 | 093400 | 1502497400 | 148300 | 148300 | 148300 | 148200 | 242 |
| 599 | 20230712 | 093300 | 1466620700 | 148300 | 148400 | 148600 | 148200 | 287 |
| 600 | 20230712 | 093200 | 1424064100 | 148200 | 148500 | 148500 | 148200 | 123 |
| 601 | 20230712 | 093100 | 1405818000 | 148400 | 148300 | 148500 | 148300 | 278 |
| 602 | 20230712 | 093000 | 1364574500 | 148300 | 148500 | 148500 | 148200 | 561 |
| 603 | 20230712 | 092900 | 1281401300 | 148500 | 148600 | 148600 | 148400 | 195 |
| 604 | 20230712 | 092800 | 1252450700 | 148500 | 148500 | 148600 | 148500 | 233 |
| 605 | 20230712 | 092700 | 1217848100 | 148500 | 148500 | 148500 | 148500 | 50 |
| 606 | 20230712 | 092600 | 1210423100 | 148600 | 148500 | 148600 | 148500 | 108 |
| 607 | 20230712 | 092500 | 1194384400 | 148500 | 148500 | 148600 | 148400 | 143 |
| 608 | 20230712 | 092400 | 1173153300 | 148500 | 148500 | 148500 | 148500 | 78 |
| 609 | 20230712 | 092300 | 1161570300 | 148600 | 148700 | 148700 | 148600 | 140 |
| 610 | 20230712 | 092200 | 1140763400 | 148700 | 148500 | 148700 | 148500 | 180 |
| 611 | 20230712 | 092100 | 1114021100 | 148600 | 148500 | 148600 | 148400 | 173 |
| 612 | 20230712 | 092000 | 1088334000 | 148500 | 148500 | 148500 | 148300 | 26 |
| 613 | 20230712 | 091900 | 1084473700 | 148300 | 148500 | 148600 | 148300 | 216 |
| 614 | 20230712 | 091800 | 1052414200 | 148500 | 148400 | 148500 | 148400 | 55 |
| 615 | 20230712 | 091700 | 1044246800 | 148400 | 148500 | 148500 | 148400 | 101 |
| 616 | 20230712 | 091600 | 1029253200 | 148500 | 148800 | 148800 | 148500 | 912 |
| 617 | 20230712 | 091500 | 893788500 | 148800 | 148500 | 148800 | 148500 | 314 |
| 618 | 20230712 | 091400 | 847127800 | 148500 | 148300 | 148600 | 148300 | 164 |
| 619 | 20230712 | 091300 | 822774000 | 148300 | 148500 | 148600 | 148000 | 882 |
| 620 | 20230712 | 091200 | 691945900 | 148500 | 148200 | 148600 | 148200 | 735 |
| 621 | 20230712 | 091100 | 582777000 | 148200 | 148600 | 148800 | 148200 | 247 |
| 622 | 20230712 | 091000 | 546090300 | 148800 | 148200 | 148800 | 148200 | 334 |
| 623 | 20230712 | 090900 | 496577600 | 148100 | 148100 | 148200 | 148000 | 377 |
| 624 | 20230712 | 090800 | 440716300 | 148100 | 148100 | 148200 | 147900 | 241 |
| 625 | 20230712 | 090700 | 405029300 | 148200 | 147500 | 148200 | 147400 | 197 |
| 626 | 20230712 | 090600 | 375897400 | 147300 | 147500 | 147500 | 147300 | 88 |
| 627 | 20230712 | 090500 | 362929000 | 147400 | 147700 | 147700 | 147300 | 160 |
| 628 | 20230712 | 090400 | 339330300 | 147700 | 147000 | 147800 | 147000 | 219 |
| 629 | 20230712 | 090300 | 307062300 | 147000 | 147000 | 147100 | 146900 | 334 |
| 630 | 20230712 | 090200 | 257968700 | 147000 | 146900 | 147000 | 146700 | 569 |
| 631 | 20230712 | 090100 | 174387300 | 146700 | 146200 | 147400 | 146200 | 507 |
| 632 | 20230712 | 090000 | 100007800 | 146300 | 147100 | 147100 | 145900 | 679 |