35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 190800 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 9776 |
| 3 | 20230720 | 190700 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 4 | 20230720 | 190600 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 5 | 20230720 | 190500 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 6 | 20230720 | 190400 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 7 | 20230720 | 190300 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 8 | 20230720 | 190200 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 9 | 20230720 | 190100 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 10 | 20230720 | 190000 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 11 | 20230720 | 185900 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 12 | 20230720 | 185800 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 13 | 20230720 | 185700 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 14 | 20230720 | 185600 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 15 | 20230720 | 185500 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 16 | 20230720 | 185400 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 17 | 20230720 | 185300 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 18 | 20230720 | 185200 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 19 | 20230720 | 185100 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 20 | 20230720 | 185000 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 21 | 20230720 | 184900 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 22 | 20230720 | 184800 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 23 | 20230720 | 184700 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 24 | 20230720 | 184600 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 25 | 20230720 | 184500 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 26 | 20230720 | 184400 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 27 | 20230720 | 184300 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 28 | 20230720 | 184200 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 29 | 20230720 | 184100 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 30 | 20230720 | 184000 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 31 | 20230720 | 183900 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 32 | 20230720 | 183800 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 9776 |
| 33 | 20230720 | 183700 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 34 | 20230720 | 183600 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 35 | 20230720 | 183500 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 36 | 20230720 | 183400 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 37 | 20230720 | 183300 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 38 | 20230720 | 183200 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 39 | 20230720 | 183100 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 40 | 20230720 | 183000 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 41 | 20230720 | 182900 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 42 | 20230720 | 182800 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 43 | 20230720 | 182700 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 44 | 20230720 | 182600 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 45 | 20230720 | 182500 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 46 | 20230720 | 182400 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 47 | 20230720 | 182300 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 48 | 20230720 | 182200 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 49 | 20230720 | 182100 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 50 | 20230720 | 182000 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 51 | 20230720 | 181900 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 52 | 20230720 | 181800 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 53 | 20230720 | 181700 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 54 | 20230720 | 181600 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 55 | 20230720 | 181500 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 56 | 20230720 | 181400 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 57 | 20230720 | 181300 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 58 | 20230720 | 181200 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 59 | 20230720 | 181100 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 60 | 20230720 | 181000 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 61 | 20230720 | 180900 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 62 | 20230720 | 180800 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 9776 |
| 63 | 20230720 | 180700 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 64 | 20230720 | 180600 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 65 | 20230720 | 180500 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 66 | 20230720 | 180400 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 67 | 20230720 | 180300 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 68 | 20230720 | 180200 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 69 | 20230720 | 180100 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 70 | 20230720 | 180000 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 71 | 20230720 | 175900 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 72 | 20230720 | 175800 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 73 | 20230720 | 175700 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 74 | 20230720 | 175600 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 75 | 20230720 | 175500 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 76 | 20230720 | 175400 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 77 | 20230720 | 175300 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 78 | 20230720 | 175200 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 79 | 20230720 | 175100 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 80 | 20230720 | 175000 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 81 | 20230720 | 174900 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 82 | 20230720 | 174800 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 83 | 20230720 | 174700 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 84 | 20230720 | 174600 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 85 | 20230720 | 174500 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 86 | 20230720 | 174400 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 87 | 20230720 | 174300 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 88 | 20230720 | 174200 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 89 | 20230720 | 174100 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 90 | 20230720 | 174000 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 91 | 20230720 | 173900 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 92 | 20230720 | 173800 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 9776 |
| 93 | 20230720 | 173700 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 94 | 20230720 | 173600 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 95 | 20230720 | 173500 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 96 | 20230720 | 173400 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 97 | 20230720 | 173300 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 98 | 20230720 | 173200 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 99 | 20230720 | 173100 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 100 | 20230720 | 173000 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 101 | 20230720 | 172900 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 102 | 20230720 | 172800 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 103 | 20230720 | 172700 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 104 | 20230720 | 172600 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 105 | 20230720 | 172500 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 106 | 20230720 | 172400 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 107 | 20230720 | 172300 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 108 | 20230720 | 172200 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 109 | 20230720 | 172100 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 110 | 20230720 | 172000 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 111 | 20230720 | 171900 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 112 | 20230720 | 171800 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 113 | 20230720 | 171700 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 114 | 20230720 | 171600 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 115 | 20230720 | 171500 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 116 | 20230720 | 171400 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 117 | 20230720 | 171300 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 118 | 20230720 | 171200 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 119 | 20230720 | 171100 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 120 | 20230720 | 171000 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 121 | 20230720 | 170900 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 122 | 20230720 | 170800 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 9776 |
| 123 | 20230720 | 170700 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 124 | 20230720 | 170600 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 125 | 20230720 | 170500 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 126 | 20230720 | 170400 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 127 | 20230720 | 170300 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 128 | 20230720 | 170200 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 129 | 20230720 | 170100 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 130 | 20230720 | 170000 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 131 | 20230720 | 165900 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 132 | 20230720 | 165800 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 133 | 20230720 | 165700 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 134 | 20230720 | 165600 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 135 | 20230720 | 165500 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 136 | 20230720 | 165400 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 137 | 20230720 | 165300 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 138 | 20230720 | 165200 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 139 | 20230720 | 165100 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 140 | 20230720 | 165000 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 141 | 20230720 | 164900 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 142 | 20230720 | 164800 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 143 | 20230720 | 164700 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 144 | 20230720 | 164600 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 145 | 20230720 | 164500 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 146 | 20230720 | 164400 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 147 | 20230720 | 164300 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 148 | 20230720 | 164200 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 149 | 20230720 | 164100 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 150 | 20230720 | 164000 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 151 | 20230720 | 163900 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 152 | 20230720 | 163800 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 9776 |
| 153 | 20230720 | 163700 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 154 | 20230720 | 163600 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 155 | 20230720 | 163500 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 156 | 20230720 | 163400 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 157 | 20230720 | 163300 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 158 | 20230720 | 163200 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 159 | 20230720 | 163100 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 160 | 20230720 | 163000 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 161 | 20230720 | 162900 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 162 | 20230720 | 162800 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 163 | 20230720 | 162700 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 164 | 20230720 | 162600 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 165 | 20230720 | 162500 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 166 | 20230720 | 162400 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 167 | 20230720 | 162300 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 168 | 20230720 | 162200 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 169 | 20230720 | 162100 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 170 | 20230720 | 162000 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 171 | 20230720 | 161900 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 172 | 20230720 | 161800 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 173 | 20230720 | 161700 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 174 | 20230720 | 161600 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 175 | 20230720 | 161500 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 176 | 20230720 | 161400 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 177 | 20230720 | 161300 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 178 | 20230720 | 161200 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 179 | 20230720 | 161100 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 180 | 20230720 | 161000 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 181 | 20230720 | 160900 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 182 | 20230720 | 160800 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 9776 |
| 183 | 20230720 | 160700 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 184 | 20230720 | 160600 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 185 | 20230720 | 160500 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 186 | 20230720 | 160400 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 187 | 20230720 | 160300 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 188 | 20230720 | 160200 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 189 | 20230720 | 160100 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 190 | 20230720 | 160000 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 191 | 20230720 | 155900 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 192 | 20230720 | 155800 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 193 | 20230720 | 155700 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 194 | 20230720 | 155600 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 195 | 20230720 | 155500 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 196 | 20230720 | 155400 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 197 | 20230720 | 155300 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 198 | 20230720 | 155200 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 199 | 20230720 | 155100 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 200 | 20230720 | 155000 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 201 | 20230720 | 154900 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 202 | 20230720 | 154800 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 203 | 20230720 | 154700 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 204 | 20230720 | 154600 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 205 | 20230720 | 154500 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 206 | 20230720 | 154400 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 207 | 20230720 | 154300 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 208 | 20230720 | 154200 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 209 | 20230720 | 154100 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 210 | 20230720 | 154000 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 211 | 20230720 | 153900 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 212 | 20230720 | 153800 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 9776 |
| 213 | 20230720 | 153700 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 214 | 20230720 | 153600 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 215 | 20230720 | 153500 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 216 | 20230720 | 153400 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 217 | 20230720 | 153300 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 218 | 20230720 | 153200 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 219 | 20230720 | 153100 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 220 | 20230720 | 153000 | 17433027600 | 147800 | 147800 | 147800 | 147800 | 9776 |
| 221 | 20230720 | 152900 | 15988134800 | 147800 | 147800 | 147800 | 147800 | 0 |
| 222 | 20230720 | 152800 | 15988134800 | 147800 | 147800 | 147800 | 147800 | 0 |
| 223 | 20230720 | 152700 | 15988134800 | 147800 | 147800 | 147800 | 147800 | 0 |
| 224 | 20230720 | 152600 | 15988134800 | 147800 | 147800 | 147800 | 147800 | 0 |
| 225 | 20230720 | 152500 | 15988134800 | 147800 | 147800 | 147800 | 147800 | 0 |
| 226 | 20230720 | 152400 | 15988134800 | 147800 | 147800 | 147800 | 147800 | 0 |
| 227 | 20230720 | 152300 | 15988134800 | 147800 | 147800 | 147800 | 147800 | 0 |
| 228 | 20230720 | 152200 | 15988134800 | 147800 | 147800 | 147800 | 147800 | 0 |
| 229 | 20230720 | 152100 | 15988134800 | 147800 | 147800 | 147800 | 147800 | 0 |
| 230 | 20230720 | 152000 | 15988134800 | 147800 | 147800 | 147800 | 147800 | 0 |
| 231 | 20230720 | 151900 | 15988134800 | 147800 | 147700 | 147900 | 147600 | 261 |
| 232 | 20230720 | 151800 | 15949557100 | 147700 | 147600 | 147700 | 147600 | 45 |
| 233 | 20230720 | 151700 | 15942913800 | 147600 | 147700 | 147800 | 147600 | 707 |
| 234 | 20230720 | 151600 | 15838516400 | 147700 | 147700 | 147800 | 147700 | 188 |
| 235 | 20230720 | 151500 | 15810744200 | 147800 | 147700 | 147800 | 147700 | 103 |
| 236 | 20230720 | 151400 | 15795527800 | 147700 | 147700 | 147800 | 147600 | 361 |
| 237 | 20230720 | 151300 | 15742184100 | 147600 | 147700 | 147800 | 147600 | 504 |
| 238 | 20230720 | 151200 | 15667715800 | 147700 | 147900 | 148000 | 147700 | 739 |
| 239 | 20230720 | 151100 | 15558459400 | 147900 | 147900 | 148000 | 147900 | 277 |
| 240 | 20230720 | 151000 | 15517489200 | 147900 | 147800 | 147900 | 147800 | 150 |
| 241 | 20230720 | 150900 | 15495311700 | 147800 | 147900 | 147900 | 147800 | 199 |
| 242 | 20230720 | 150800 | 15465884700 | 147800 | 147900 | 147900 | 147800 | 157 |
| 243 | 20230720 | 150700 | 15442670600 | 147800 | 147800 | 147900 | 147800 | 104 |
| 244 | 20230720 | 150600 | 15427297000 | 147800 | 147800 | 147900 | 147800 | 129 |
| 245 | 20230720 | 150500 | 15408227000 | 147900 | 147900 | 147900 | 147800 | 197 |
| 246 | 20230720 | 150400 | 15379103500 | 147900 | 147900 | 147900 | 147800 | 152 |
| 247 | 20230720 | 150300 | 15356633800 | 147900 | 147900 | 147900 | 147800 | 79 |
| 248 | 20230720 | 150200 | 15344953700 | 147900 | 147800 | 147900 | 147800 | 82 |
| 249 | 20230720 | 150100 | 15332831100 | 147900 | 147800 | 147900 | 147700 | 275 |
| 250 | 20230720 | 150000 | 15292183100 | 147800 | 147800 | 148000 | 147800 | 88 |
| 251 | 20230720 | 145900 | 15279173400 | 147900 | 147800 | 147900 | 147800 | 194 |
| 252 | 20230720 | 145800 | 15250491800 | 147900 | 147800 | 147900 | 147800 | 199 |
| 253 | 20230720 | 145700 | 15221074000 | 147800 | 147700 | 147900 | 147700 | 130 |
| 254 | 20230720 | 145600 | 15201864800 | 147900 | 147600 | 147900 | 147600 | 187 |
| 255 | 20230720 | 145500 | 15174241100 | 147600 | 147700 | 147800 | 147600 | 219 |
| 256 | 20230720 | 145400 | 15141893100 | 147800 | 147700 | 147800 | 147500 | 139 |
| 257 | 20230720 | 145300 | 15121369900 | 147600 | 147700 | 147800 | 147500 | 156 |
| 258 | 20230720 | 145200 | 15098339100 | 147600 | 147500 | 147800 | 147500 | 227 |
| 259 | 20230720 | 145100 | 15064826700 | 147600 | 147700 | 147800 | 147500 | 122 |
| 260 | 20230720 | 145000 | 15046815500 | 147700 | 147800 | 147900 | 147700 | 306 |
| 261 | 20230720 | 144900 | 15001613000 | 147700 | 147700 | 147800 | 147600 | 200 |
| 262 | 20230720 | 144800 | 14972072000 | 147800 | 147700 | 147800 | 147600 | 388 |
| 263 | 20230720 | 144700 | 14914782900 | 147800 | 147600 | 147800 | 147600 | 199 |
| 264 | 20230720 | 144600 | 14885389400 | 147700 | 147600 | 147700 | 147600 | 177 |
| 265 | 20230720 | 144500 | 14859258700 | 147600 | 147600 | 147700 | 147400 | 206 |
| 266 | 20230720 | 144400 | 14828855500 | 147400 | 147400 | 147700 | 147400 | 156 |
| 267 | 20230720 | 144300 | 14805842800 | 147400 | 147600 | 147700 | 147400 | 153 |
| 268 | 20230720 | 144200 | 14783282100 | 147600 | 147500 | 147700 | 147400 | 234 |
| 269 | 20230720 | 144100 | 14748770500 | 147500 | 147800 | 147900 | 147500 | 1129 |
| 270 | 20230720 | 144000 | 14582006100 | 147900 | 147800 | 147900 | 147800 | 134 |
| 271 | 20230720 | 143900 | 14562199000 | 147900 | 147800 | 147900 | 147800 | 155 |
| 272 | 20230720 | 143800 | 14539285900 | 147800 | 147700 | 147900 | 147700 | 206 |
| 273 | 20230720 | 143700 | 14508840700 | 147900 | 147800 | 147900 | 147700 | 118 |
| 274 | 20230720 | 143600 | 14491404900 | 147900 | 147800 | 147900 | 147800 | 171 |
| 275 | 20230720 | 143500 | 14466129000 | 147800 | 147800 | 147900 | 147800 | 156 |
| 276 | 20230720 | 143400 | 14443067900 | 147800 | 147700 | 147900 | 147600 | 196 |
| 277 | 20230720 | 143300 | 14414129800 | 147800 | 147700 | 147800 | 147600 | 75 |
| 278 | 20230720 | 143200 | 14403049000 | 147700 | 147700 | 147900 | 147600 | 302 |
| 279 | 20230720 | 143100 | 14358453700 | 147600 | 147600 | 147700 | 147600 | 146 |
| 280 | 20230720 | 143000 | 14336900800 | 147600 | 147600 | 147700 | 147600 | 141 |
| 281 | 20230720 | 142900 | 14316087200 | 147700 | 147600 | 147700 | 147600 | 135 |
| 282 | 20230720 | 142800 | 14296158400 | 147600 | 147500 | 147800 | 147500 | 210 |
| 283 | 20230720 | 142700 | 14265144300 | 147500 | 147600 | 147700 | 147500 | 175 |
| 284 | 20230720 | 142600 | 14239321800 | 147700 | 147700 | 147800 | 147500 | 197 |
| 285 | 20230720 | 142500 | 14210246600 | 147700 | 147700 | 148000 | 147500 | 501 |
| 286 | 20230720 | 142400 | 14136237300 | 147600 | 147500 | 147700 | 147500 | 159 |
| 287 | 20230720 | 142300 | 14112780700 | 147600 | 147500 | 147600 | 147500 | 109 |
| 288 | 20230720 | 142200 | 14096697000 | 147500 | 147600 | 147700 | 147500 | 103 |
| 289 | 20230720 | 142100 | 14081497200 | 147500 | 147600 | 147700 | 147500 | 152 |
| 290 | 20230720 | 142000 | 14059071200 | 147600 | 147500 | 147700 | 147500 | 149 |
| 291 | 20230720 | 141900 | 14037082000 | 147500 | 147500 | 147600 | 147500 | 129 |
| 292 | 20230720 | 141800 | 14018052300 | 147500 | 147300 | 147600 | 147300 | 389 |
| 293 | 20230720 | 141700 | 13960697000 | 147400 | 147300 | 147500 | 147300 | 222 |
| 294 | 20230720 | 141600 | 13927980500 | 147400 | 147400 | 147500 | 147300 | 139 |
| 295 | 20230720 | 141500 | 13907492600 | 147400 | 147400 | 147500 | 147400 | 146 |
| 296 | 20230720 | 141400 | 13885969700 | 147400 | 147400 | 147500 | 147400 | 162 |
| 297 | 20230720 | 141300 | 13862088700 | 147500 | 147500 | 147500 | 147400 | 144 |
| 298 | 20230720 | 141200 | 13840859500 | 147400 | 147400 | 147500 | 147400 | 235 |
| 299 | 20230720 | 141100 | 13806208100 | 147400 | 147400 | 147600 | 147400 | 246 |
| 300 | 20230720 | 141000 | 13769935700 | 147400 | 147400 | 147600 | 147400 | 131 |
| 301 | 20230720 | 140900 | 13750622900 | 147400 | 147600 | 147600 | 147400 | 134 |
| 302 | 20230720 | 140800 | 13730856100 | 147500 | 147500 | 147600 | 147400 | 176 |
| 303 | 20230720 | 140700 | 13704898100 | 147500 | 147400 | 147600 | 147400 | 159 |
| 304 | 20230720 | 140600 | 13681442400 | 147400 | 147500 | 147600 | 147400 | 171 |
| 305 | 20230720 | 140500 | 13656218100 | 147500 | 147600 | 147600 | 147500 | 258 |
| 306 | 20230720 | 140400 | 13618160500 | 147600 | 147500 | 147700 | 147500 | 138 |
| 307 | 20230720 | 140300 | 13597794100 | 147500 | 147500 | 147700 | 147500 | 143 |
| 308 | 20230720 | 140200 | 13576695300 | 147400 | 147500 | 147600 | 147400 | 86 |
| 309 | 20230720 | 140100 | 13564013700 | 147500 | 147600 | 147600 | 147400 | 126 |
| 310 | 20230720 | 140000 | 13545427700 | 147600 | 147600 | 147600 | 147400 | 131 |
| 311 | 20230720 | 135900 | 13526102400 | 147600 | 147500 | 147700 | 147400 | 102 |
| 312 | 20230720 | 135800 | 13511053100 | 147400 | 147600 | 147600 | 147300 | 408 |
| 313 | 20230720 | 135700 | 13450938500 | 147500 | 147300 | 147600 | 147300 | 53 |
| 314 | 20230720 | 135600 | 13443127200 | 147400 | 147500 | 147600 | 147300 | 404 |
| 315 | 20230720 | 135500 | 13383577600 | 147500 | 147700 | 147700 | 147400 | 838 |
| 316 | 20230720 | 135400 | 13259956000 | 147800 | 147600 | 147800 | 147600 | 84 |
| 317 | 20230720 | 135300 | 13247550600 | 147600 | 147600 | 147800 | 147600 | 125 |
| 318 | 20230720 | 135200 | 13229094300 | 147600 | 147600 | 147800 | 147600 | 48 |
| 319 | 20230720 | 135100 | 13222007400 | 147700 | 147700 | 147800 | 147600 | 251 |
| 320 | 20230720 | 135000 | 13184942300 | 147700 | 147600 | 147700 | 147600 | 203 |
| 321 | 20230720 | 134900 | 13154964600 | 147600 | 147600 | 147700 | 147600 | 75 |
| 322 | 20230720 | 134800 | 13143891500 | 147600 | 147700 | 147700 | 147600 | 90 |
| 323 | 20230720 | 134700 | 13130603600 | 147600 | 147600 | 147700 | 147600 | 93 |
| 324 | 20230720 | 134600 | 13116874000 | 147600 | 147600 | 147700 | 147600 | 52 |
| 325 | 20230720 | 134500 | 13109197600 | 147600 | 147700 | 147800 | 147600 | 270 |
| 326 | 20230720 | 134400 | 13069321700 | 147700 | 147700 | 147900 | 147700 | 104 |
| 327 | 20230720 | 134300 | 13053954100 | 147700 | 147900 | 147900 | 147700 | 301 |
| 328 | 20230720 | 134200 | 13009466400 | 147800 | 147800 | 147900 | 147800 | 98 |
| 329 | 20230720 | 134100 | 12994979200 | 147800 | 147800 | 147900 | 147800 | 67 |
| 330 | 20230720 | 134000 | 12985075000 | 147900 | 147700 | 147900 | 147700 | 179 |
| 331 | 20230720 | 133900 | 12958608000 | 147700 | 147800 | 147800 | 147700 | 164 |
| 332 | 20230720 | 133800 | 12934376800 | 147700 | 147700 | 147800 | 147700 | 67 |
| 333 | 20230720 | 133700 | 12924479200 | 147700 | 147800 | 147900 | 147700 | 156 |
| 334 | 20230720 | 133600 | 12901434300 | 147700 | 147700 | 147900 | 147700 | 164 |
| 335 | 20230720 | 133500 | 12877208100 | 147700 | 147700 | 147800 | 147600 | 109 |
| 336 | 20230720 | 133400 | 12861107800 | 147700 | 147800 | 147800 | 147700 | 95 |
| 337 | 20230720 | 133300 | 12847075000 | 147700 | 147600 | 147800 | 147600 | 59 |
| 338 | 20230720 | 133200 | 12838360600 | 147600 | 147700 | 147800 | 147600 | 40 |
| 339 | 20230720 | 133100 | 12832452000 | 147700 | 148000 | 148000 | 147700 | 455 |
| 340 | 20230720 | 133000 | 12765225300 | 147800 | 147800 | 148000 | 147700 | 66 |
| 341 | 20230720 | 132900 | 12755469400 | 147700 | 147700 | 147900 | 147700 | 140 |
| 342 | 20230720 | 132800 | 12734779900 | 147800 | 147700 | 147800 | 147700 | 134 |
| 343 | 20230720 | 132700 | 12714986400 | 147800 | 147700 | 147800 | 147700 | 73 |
| 344 | 20230720 | 132600 | 12704203100 | 147800 | 147700 | 147800 | 147700 | 88 |
| 345 | 20230720 | 132500 | 12691202100 | 147700 | 147700 | 147800 | 147700 | 105 |
| 346 | 20230720 | 132400 | 12675692500 | 147800 | 147700 | 147800 | 147600 | 156 |
| 347 | 20230720 | 132300 | 12652654300 | 147600 | 147800 | 147900 | 147600 | 661 |
| 348 | 20230720 | 132200 | 12554994300 | 147900 | 147800 | 147900 | 147800 | 195 |
| 349 | 20230720 | 132100 | 12526172200 | 147900 | 147800 | 147900 | 147800 | 58 |
| 350 | 20230720 | 132000 | 12517598100 | 147900 | 147900 | 148000 | 147800 | 52 |
| 351 | 20230720 | 131900 | 12509908700 | 147800 | 147900 | 148000 | 147800 | 83 |
| 352 | 20230720 | 131800 | 12497636800 | 147900 | 148100 | 148100 | 147800 | 560 |
| 353 | 20230720 | 131700 | 12414794100 | 148000 | 148100 | 148300 | 148000 | 105 |
| 354 | 20230720 | 131600 | 12399241300 | 148200 | 148100 | 148300 | 148000 | 397 |
| 355 | 20230720 | 131500 | 12340433600 | 148000 | 148000 | 148100 | 148000 | 145 |
| 356 | 20230720 | 131400 | 12318970700 | 148100 | 148100 | 148100 | 148000 | 261 |
| 357 | 20230720 | 131300 | 12280338900 | 148000 | 148000 | 148100 | 148000 | 64 |
| 358 | 20230720 | 131200 | 12270863500 | 148000 | 148100 | 148100 | 148000 | 115 |
| 359 | 20230720 | 131100 | 12253839200 | 148100 | 148000 | 148100 | 148000 | 88 |
| 360 | 20230720 | 131000 | 12240811500 | 148000 | 148000 | 148100 | 148000 | 95 |
| 361 | 20230720 | 130900 | 12226748500 | 148000 | 148000 | 148100 | 148000 | 76 |
| 362 | 20230720 | 130800 | 12215499100 | 148000 | 148000 | 148100 | 148000 | 93 |
| 363 | 20230720 | 130700 | 12201733400 | 148100 | 148000 | 148100 | 148000 | 62 |
| 364 | 20230720 | 130600 | 12192555700 | 148000 | 148100 | 148100 | 148000 | 131 |
| 365 | 20230720 | 130500 | 12173166500 | 148000 | 148000 | 148100 | 148000 | 35 |
| 366 | 20230720 | 130400 | 12167985500 | 148000 | 148200 | 148200 | 148000 | 163 |
| 367 | 20230720 | 130300 | 12143839500 | 148000 | 148000 | 148200 | 148000 | 214 |
| 368 | 20230720 | 130200 | 12112140100 | 148000 | 148200 | 148200 | 148000 | 63 |
| 369 | 20230720 | 130100 | 12102811500 | 148000 | 148000 | 148200 | 148000 | 75 |
| 370 | 20230720 | 130000 | 12091707800 | 148000 | 148200 | 148200 | 148000 | 270 |
| 371 | 20230720 | 125900 | 12051724100 | 148100 | 148200 | 148300 | 148100 | 71 |
| 372 | 20230720 | 125800 | 12041205600 | 148300 | 148300 | 148400 | 148200 | 284 |
| 373 | 20230720 | 125700 | 11999102600 | 148300 | 148300 | 148400 | 148200 | 144 |
| 374 | 20230720 | 125600 | 11977748100 | 148300 | 148400 | 148400 | 148300 | 224 |
| 375 | 20230720 | 125500 | 11944513700 | 148400 | 148400 | 148400 | 148300 | 56 |
| 376 | 20230720 | 125400 | 11936207000 | 148300 | 148100 | 148400 | 148100 | 476 |
| 377 | 20230720 | 125300 | 11865661000 | 148100 | 148100 | 148200 | 148100 | 129 |
| 378 | 20230720 | 125200 | 11846555000 | 148200 | 148200 | 148200 | 148100 | 86 |
| 379 | 20230720 | 125100 | 11833816500 | 148200 | 148100 | 148200 | 148100 | 238 |
| 380 | 20230720 | 125000 | 11798567100 | 148100 | 148200 | 148200 | 148100 | 73 |
| 381 | 20230720 | 124900 | 11787754200 | 148200 | 148200 | 148300 | 148100 | 1044 |
| 382 | 20230720 | 124800 | 11633031200 | 148200 | 148200 | 148300 | 148200 | 74 |
| 383 | 20230720 | 124700 | 11622062600 | 148200 | 148200 | 148300 | 148200 | 431 |
| 384 | 20230720 | 124600 | 11558149000 | 148200 | 148200 | 148300 | 148200 | 65 |
| 385 | 20230720 | 124500 | 11548514700 | 148300 | 148200 | 148300 | 148200 | 67 |
| 386 | 20230720 | 124400 | 11538584100 | 148300 | 148300 | 148300 | 148200 | 89 |
| 387 | 20230720 | 124300 | 11525392500 | 148300 | 148200 | 148300 | 148200 | 58 |
| 388 | 20230720 | 124200 | 11516794400 | 148200 | 148200 | 148300 | 148200 | 85 |
| 389 | 20230720 | 124100 | 11504194000 | 148100 | 148100 | 148300 | 148100 | 207 |
| 390 | 20230720 | 124000 | 11473523300 | 148100 | 148200 | 148300 | 148100 | 1009 |
| 391 | 20230720 | 123900 | 11323990300 | 148200 | 148100 | 148200 | 148100 | 364 |
| 392 | 20230720 | 123800 | 11270070100 | 148200 | 148200 | 148200 | 148100 | 62 |
| 393 | 20230720 | 123700 | 11260886500 | 148100 | 148100 | 148200 | 148100 | 177 |
| 394 | 20230720 | 123600 | 11234671600 | 148100 | 148100 | 148200 | 148100 | 79 |
| 395 | 20230720 | 123500 | 11222969700 | 148100 | 148200 | 148200 | 148100 | 76 |
| 396 | 20230720 | 123400 | 11211712200 | 148100 | 148100 | 148200 | 148100 | 58 |
| 397 | 20230720 | 123300 | 11203121000 | 148100 | 148400 | 148400 | 148100 | 399 |
| 398 | 20230720 | 123200 | 11143983000 | 148300 | 148200 | 148400 | 148200 | 86 |
| 399 | 20230720 | 123100 | 11131234200 | 148200 | 148200 | 148400 | 148200 | 56 |
| 400 | 20230720 | 123000 | 11122931800 | 148200 | 148200 | 148400 | 148200 | 50 |
| 401 | 20230720 | 122900 | 11115517300 | 148300 | 148200 | 148400 | 148200 | 102 |
| 402 | 20230720 | 122800 | 11100398000 | 148200 | 148300 | 148400 | 148200 | 66 |
| 403 | 20230720 | 122700 | 11090612100 | 148300 | 148300 | 148400 | 148300 | 76 |
| 404 | 20230720 | 122600 | 11079339800 | 148400 | 148300 | 148400 | 148300 | 75 |
| 405 | 20230720 | 122500 | 11068215500 | 148300 | 148400 | 148400 | 148300 | 90 |
| 406 | 20230720 | 122400 | 11054865800 | 148400 | 148300 | 148500 | 148100 | 732 |
| 407 | 20230720 | 122300 | 10946298500 | 148300 | 148300 | 148400 | 148300 | 77 |
| 408 | 20230720 | 122200 | 10934877700 | 148400 | 148300 | 148400 | 148300 | 61 |
| 409 | 20230720 | 122100 | 10925829700 | 148300 | 148300 | 148400 | 148300 | 395 |
| 410 | 20230720 | 122000 | 10867249800 | 148300 | 148300 | 148400 | 148300 | 80 |
| 411 | 20230720 | 121900 | 10855384100 | 148300 | 148300 | 148300 | 148200 | 466 |
| 412 | 20230720 | 121800 | 10786279500 | 148200 | 148200 | 148300 | 148200 | 57 |
| 413 | 20230720 | 121700 | 10777830300 | 148200 | 148200 | 148300 | 148100 | 139 |
| 414 | 20230720 | 121600 | 10757230500 | 148300 | 148200 | 148300 | 148100 | 265 |
| 415 | 20230720 | 121500 | 10717958600 | 148300 | 148300 | 148300 | 148200 | 108 |
| 416 | 20230720 | 121400 | 10701951300 | 148200 | 148200 | 148300 | 148200 | 257 |
| 417 | 20230720 | 121300 | 10663859700 | 148200 | 148100 | 148200 | 148100 | 78 |
| 418 | 20230720 | 121200 | 10652306400 | 148100 | 148100 | 148200 | 148100 | 74 |
| 419 | 20230720 | 121100 | 10641345600 | 148100 | 148100 | 148200 | 148000 | 76 |
| 420 | 20230720 | 121000 | 10630089500 | 148200 | 148000 | 148200 | 148000 | 172 |
| 421 | 20230720 | 120900 | 10604617500 | 148000 | 148100 | 148100 | 148000 | 283 |
| 422 | 20230720 | 120800 | 10562707800 | 148100 | 148100 | 148200 | 148100 | 100 |
| 423 | 20230720 | 120700 | 10547896100 | 148100 | 148100 | 148200 | 148100 | 119 |
| 424 | 20230720 | 120600 | 10530271100 | 148100 | 148100 | 148200 | 148100 | 90 |
| 425 | 20230720 | 120500 | 10516939800 | 148100 | 148100 | 148200 | 148100 | 59 |
| 426 | 20230720 | 120400 | 10508200600 | 148100 | 148000 | 148200 | 148000 | 170 |
| 427 | 20230720 | 120300 | 10483024500 | 148000 | 148000 | 148200 | 148000 | 74 |
| 428 | 20230720 | 120200 | 10472069300 | 148000 | 148100 | 148200 | 148000 | 140 |
| 429 | 20230720 | 120100 | 10451344600 | 148000 | 148000 | 148100 | 148000 | 77 |
| 430 | 20230720 | 120000 | 10439945900 | 148000 | 148000 | 148100 | 148000 | 72 |
| 431 | 20230720 | 115900 | 10429288200 | 148000 | 148000 | 148100 | 147900 | 681 |
| 432 | 20230720 | 115800 | 10328496900 | 147900 | 147800 | 148000 | 147800 | 236 |
| 433 | 20230720 | 115700 | 10293594700 | 147800 | 147800 | 147900 | 147800 | 64 |
| 434 | 20230720 | 115600 | 10284134200 | 147800 | 147800 | 147900 | 147800 | 143 |
| 435 | 20230720 | 115500 | 10262989400 | 147800 | 147900 | 147900 | 147800 | 146 |
| 436 | 20230720 | 115400 | 10241406900 | 147800 | 147800 | 147900 | 147800 | 163 |
| 437 | 20230720 | 115300 | 10217314100 | 147900 | 147800 | 147900 | 147800 | 168 |
| 438 | 20230720 | 115200 | 10192478200 | 147800 | 147800 | 147900 | 147800 | 80 |
| 439 | 20230720 | 115100 | 10180652900 | 147800 | 147800 | 147900 | 147800 | 73 |
| 440 | 20230720 | 115000 | 10169862300 | 147800 | 147900 | 147900 | 147800 | 242 |
| 441 | 20230720 | 114900 | 10134081300 | 147900 | 148000 | 148100 | 147900 | 415 |
| 442 | 20230720 | 114800 | 10072668600 | 148100 | 148000 | 148100 | 147900 | 180 |
| 443 | 20230720 | 114700 | 10046028000 | 148000 | 148000 | 148100 | 148000 | 74 |
| 444 | 20230720 | 114600 | 10035073500 | 148000 | 148100 | 148200 | 148000 | 704 |
| 445 | 20230720 | 114500 | 9930812700 | 148100 | 148100 | 148100 | 148000 | 144 |
| 446 | 20230720 | 114400 | 9909490000 | 148000 | 148100 | 148200 | 148000 | 402 |
| 447 | 20230720 | 114300 | 9849953500 | 148000 | 148100 | 148100 | 148000 | 73 |
| 448 | 20230720 | 114200 | 9839148000 | 148000 | 148200 | 148200 | 148000 | 858 |
| 449 | 20230720 | 114100 | 9712094700 | 148200 | 148100 | 148200 | 148100 | 62 |
| 450 | 20230720 | 114000 | 9702910800 | 148200 | 148100 | 148400 | 148100 | 140 |
| 451 | 20230720 | 113900 | 9682165000 | 148400 | 148200 | 148400 | 148100 | 119 |
| 452 | 20230720 | 113800 | 9664528000 | 148200 | 148200 | 148400 | 148200 | 360 |
| 453 | 20230720 | 113700 | 9611167600 | 148300 | 148400 | 148500 | 148200 | 378 |
| 454 | 20230720 | 113600 | 9555083100 | 148400 | 148400 | 148500 | 148400 | 297 |
| 455 | 20230720 | 113500 | 9510987000 | 148500 | 148400 | 148500 | 148400 | 114 |
| 456 | 20230720 | 113400 | 9494064100 | 148500 | 148200 | 148500 | 148200 | 41 |
| 457 | 20230720 | 113300 | 9487979000 | 148200 | 148100 | 148300 | 148100 | 86 |
| 458 | 20230720 | 113200 | 9475233400 | 148100 | 148100 | 148300 | 148100 | 142 |
| 459 | 20230720 | 113100 | 9454190600 | 148100 | 148200 | 148200 | 148100 | 65 |
| 460 | 20230720 | 113000 | 9444561800 | 148200 | 148300 | 148500 | 148100 | 498 |
| 461 | 20230720 | 112900 | 9370746600 | 148300 | 148500 | 148500 | 148300 | 57 |
| 462 | 20230720 | 112800 | 9362288500 | 148500 | 148400 | 148500 | 148400 | 62 |
| 463 | 20230720 | 112700 | 9353086100 | 148400 | 148400 | 148500 | 148400 | 282 |
| 464 | 20230720 | 112600 | 9311236200 | 148400 | 148400 | 148500 | 148400 | 144 |
| 465 | 20230720 | 112500 | 9289864800 | 148400 | 148400 | 148500 | 148300 | 288 |
| 466 | 20230720 | 112400 | 9247151600 | 148400 | 148300 | 148500 | 148300 | 185 |
| 467 | 20230720 | 112300 | 9219712400 | 148300 | 148300 | 148400 | 148300 | 78 |
| 468 | 20230720 | 112200 | 9208143700 | 148300 | 148500 | 148500 | 148300 | 330 |
| 469 | 20230720 | 112100 | 9159182000 | 148400 | 148500 | 148500 | 148400 | 132 |
| 470 | 20230720 | 112000 | 9139584400 | 148500 | 148600 | 148700 | 148500 | 173 |
| 471 | 20230720 | 111900 | 9113877300 | 148600 | 148600 | 148700 | 148500 | 186 |
| 472 | 20230720 | 111800 | 9086238000 | 148600 | 148600 | 148600 | 148500 | 455 |
| 473 | 20230720 | 111700 | 9018639800 | 148500 | 148400 | 148600 | 148400 | 460 |
| 474 | 20230720 | 111600 | 8950330700 | 148400 | 148400 | 148500 | 148300 | 152 |
| 475 | 20230720 | 111500 | 8927772500 | 148400 | 148300 | 148400 | 148300 | 199 |
| 476 | 20230720 | 111400 | 8898242200 | 148300 | 148300 | 148400 | 148300 | 79 |
| 477 | 20230720 | 111300 | 8886525100 | 148400 | 148300 | 148400 | 148200 | 311 |
| 478 | 20230720 | 111200 | 8840403400 | 148400 | 148400 | 148400 | 148300 | 420 |
| 479 | 20230720 | 111100 | 8778081100 | 148300 | 148200 | 148400 | 148200 | 91 |
| 480 | 20230720 | 111000 | 8764586700 | 148200 | 148300 | 148400 | 148100 | 126 |
| 481 | 20230720 | 110900 | 8745906600 | 148200 | 148200 | 148400 | 148100 | 569 |
| 482 | 20230720 | 110800 | 8661541800 | 148200 | 148300 | 148300 | 148200 | 222 |
| 483 | 20230720 | 110700 | 8628631400 | 148200 | 148200 | 148400 | 148200 | 734 |
| 484 | 20230720 | 110600 | 8519780700 | 148200 | 147900 | 148300 | 147800 | 725 |
| 485 | 20230720 | 110500 | 8412403400 | 147800 | 147800 | 147900 | 147800 | 109 |
| 486 | 20230720 | 110400 | 8396292700 | 147900 | 147800 | 148000 | 147800 | 79 |
| 487 | 20230720 | 110300 | 8384614900 | 148100 | 147800 | 148100 | 147700 | 479 |
| 488 | 20230720 | 110200 | 8313820400 | 147800 | 147900 | 148100 | 147800 | 362 |
| 489 | 20230720 | 110100 | 8260273100 | 147900 | 147900 | 148100 | 147900 | 277 |
| 490 | 20230720 | 110000 | 8219291400 | 148000 | 147800 | 148000 | 147800 | 188 |
| 491 | 20230720 | 105900 | 8191497500 | 147900 | 147800 | 147900 | 147800 | 113 |
| 492 | 20230720 | 105800 | 8174795000 | 147900 | 147800 | 147900 | 147800 | 95 |
| 493 | 20230720 | 105700 | 8160750700 | 147900 | 147900 | 148000 | 147800 | 118 |
| 494 | 20230720 | 105600 | 8143300100 | 148000 | 147800 | 148100 | 147800 | 585 |
| 495 | 20230720 | 105500 | 8056739900 | 147800 | 147800 | 147900 | 147800 | 153 |
| 496 | 20230720 | 105400 | 8034118600 | 147800 | 147800 | 148000 | 147800 | 130 |
| 497 | 20230720 | 105300 | 8014892900 | 147900 | 147900 | 148100 | 147800 | 180 |
| 498 | 20230720 | 105200 | 7988272100 | 147900 | 147900 | 148100 | 147900 | 148 |
| 499 | 20230720 | 105100 | 7966377100 | 147900 | 148000 | 148100 | 147900 | 95 |
| 500 | 20230720 | 105000 | 7952323200 | 148000 | 148000 | 148200 | 147900 | 89 |
| 501 | 20230720 | 104900 | 7939151600 | 148000 | 148000 | 148200 | 148000 | 122 |
| 502 | 20230720 | 104800 | 7921092600 | 148000 | 148100 | 148200 | 147900 | 498 |
| 503 | 20230720 | 104700 | 7847367300 | 148100 | 148100 | 148200 | 148100 | 191 |
| 504 | 20230720 | 104600 | 7819078700 | 148100 | 148100 | 148200 | 148100 | 104 |
| 505 | 20230720 | 104500 | 7803674800 | 148100 | 148200 | 148300 | 148100 | 64 |
| 506 | 20230720 | 104400 | 7794192800 | 148100 | 148100 | 148300 | 148100 | 126 |
| 507 | 20230720 | 104300 | 7775521300 | 148100 | 148100 | 148300 | 148100 | 196 |
| 508 | 20230720 | 104200 | 7746477500 | 148100 | 148200 | 148300 | 148100 | 158 |
| 509 | 20230720 | 104100 | 7723059300 | 148200 | 148100 | 148300 | 148100 | 252 |
| 510 | 20230720 | 104000 | 7685712700 | 148100 | 148000 | 148200 | 148000 | 211 |
| 511 | 20230720 | 103900 | 7654459400 | 148000 | 147900 | 148200 | 147900 | 567 |
| 512 | 20230720 | 103800 | 7570465300 | 147900 | 147900 | 148100 | 147900 | 922 |
| 513 | 20230720 | 103700 | 7434006900 | 147900 | 148100 | 148100 | 147900 | 336 |
| 514 | 20230720 | 103600 | 7384284700 | 148000 | 148000 | 148100 | 148000 | 57 |
| 515 | 20230720 | 103500 | 7375847500 | 148000 | 148100 | 148300 | 147900 | 895 |
| 516 | 20230720 | 103400 | 7243305100 | 148100 | 148100 | 148300 | 148000 | 195 |
| 517 | 20230720 | 103300 | 7214424700 | 148100 | 148300 | 148300 | 148100 | 379 |
| 518 | 20230720 | 103200 | 7158256200 | 148200 | 148300 | 148300 | 148200 | 135 |
| 519 | 20230720 | 103100 | 7138248200 | 148200 | 148200 | 148300 | 148200 | 111 |
| 520 | 20230720 | 103000 | 7121796900 | 148200 | 148300 | 148300 | 148200 | 76 |
| 521 | 20230720 | 102900 | 7110530100 | 148200 | 148300 | 148300 | 148200 | 234 |
| 522 | 20230720 | 102800 | 7075834800 | 148400 | 148300 | 148400 | 148200 | 233 |
| 523 | 20230720 | 102700 | 7041297500 | 148500 | 148300 | 148500 | 148300 | 97 |
| 524 | 20230720 | 102600 | 7026909000 | 148300 | 148300 | 148500 | 148300 | 78 |
| 525 | 20230720 | 102500 | 7015332600 | 148500 | 148300 | 148500 | 148300 | 107 |
| 526 | 20230720 | 102400 | 6999459000 | 148400 | 148400 | 148500 | 148300 | 76 |
| 527 | 20230720 | 102300 | 6988179400 | 148400 | 148400 | 148500 | 148300 | 79 |
| 528 | 20230720 | 102200 | 6976454700 | 148400 | 148300 | 148600 | 148300 | 77 |
| 529 | 20230720 | 102100 | 6965030400 | 148200 | 148100 | 148800 | 148100 | 422 |
| 530 | 20230720 | 102000 | 6902325100 | 148400 | 148400 | 148600 | 147600 | 1732 |
| 531 | 20230720 | 101900 | 6645745800 | 148500 | 148600 | 148700 | 148500 | 407 |
| 532 | 20230720 | 101800 | 6585266900 | 148800 | 148500 | 148800 | 148500 | 235 |
| 533 | 20230720 | 101700 | 6550331100 | 148500 | 148600 | 148700 | 148500 | 310 |
| 534 | 20230720 | 101600 | 6504290400 | 148600 | 148400 | 148800 | 148400 | 540 |
| 535 | 20230720 | 101500 | 6424014500 | 148400 | 148400 | 148500 | 148400 | 74 |
| 536 | 20230720 | 101400 | 6413028100 | 148500 | 148700 | 148700 | 148500 | 325 |
| 537 | 20230720 | 101300 | 6364746100 | 148700 | 148700 | 148800 | 148700 | 462 |
| 538 | 20230720 | 101200 | 6296041900 | 148700 | 148700 | 148800 | 148700 | 208 |
| 539 | 20230720 | 101100 | 6265111000 | 148700 | 148900 | 148900 | 148700 | 310 |
| 540 | 20230720 | 101000 | 6218979600 | 148900 | 149000 | 149000 | 148900 | 81 |
| 541 | 20230720 | 100900 | 6206918300 | 148900 | 148900 | 148900 | 148800 | 343 |
| 542 | 20230720 | 100800 | 6155858200 | 148900 | 148900 | 149000 | 148800 | 389 |
| 543 | 20230720 | 100700 | 6097934400 | 148900 | 149000 | 149100 | 148900 | 346 |
| 544 | 20230720 | 100600 | 6046391500 | 149000 | 149000 | 149200 | 149000 | 639 |
| 545 | 20230720 | 100500 | 5951151300 | 149000 | 149000 | 149100 | 149000 | 118 |
| 546 | 20230720 | 100400 | 5933569200 | 149000 | 149100 | 149100 | 148900 | 276 |
| 547 | 20230720 | 100300 | 5892434900 | 149000 | 149000 | 149300 | 149000 | 11 |
| 548 | 20230720 | 100200 | 5890795300 | 149000 | 148900 | 149300 | 148800 | 725 |
| 549 | 20230720 | 100100 | 5782718000 | 148900 | 149200 | 149200 | 148900 | 286 |
| 550 | 20230720 | 100000 | 5740085400 | 149100 | 149300 | 149400 | 149100 | 329 |
| 551 | 20230720 | 095900 | 5690986900 | 149300 | 149200 | 149400 | 149200 | 383 |
| 552 | 20230720 | 095800 | 5633801900 | 149200 | 149100 | 149300 | 149100 | 612 |
| 553 | 20230720 | 095700 | 5542489700 | 149100 | 149000 | 149100 | 149000 | 68 |
| 554 | 20230720 | 095600 | 5532352900 | 149000 | 149000 | 149200 | 149000 | 687 |
| 555 | 20230720 | 095500 | 5429938300 | 148900 | 148900 | 149100 | 148900 | 438 |
| 556 | 20230720 | 095400 | 5364677300 | 148900 | 148900 | 149000 | 148900 | 48 |
| 557 | 20230720 | 095300 | 5357528300 | 148900 | 148800 | 149100 | 148800 | 765 |
| 558 | 20230720 | 095200 | 5243533700 | 148900 | 148800 | 148900 | 148700 | 49 |
| 559 | 20230720 | 095100 | 5236242700 | 148800 | 149000 | 149000 | 148800 | 62 |
| 560 | 20230720 | 095000 | 5227014200 | 148900 | 148900 | 149000 | 148800 | 383 |
| 561 | 20230720 | 094900 | 5169972500 | 148900 | 149000 | 149100 | 148900 | 792 |
| 562 | 20230720 | 094800 | 5051964100 | 148900 | 148900 | 149000 | 148900 | 374 |
| 563 | 20230720 | 094700 | 4996273500 | 148800 | 148700 | 148800 | 148700 | 138 |
| 564 | 20230720 | 094600 | 4975742700 | 148700 | 148900 | 149000 | 148700 | 749 |
| 565 | 20230720 | 094500 | 4864225400 | 148900 | 148900 | 149100 | 148900 | 1008 |
| 566 | 20230720 | 094400 | 4714033700 | 148900 | 149000 | 149000 | 148900 | 392 |
| 567 | 20230720 | 094300 | 4655642600 | 148900 | 149100 | 149100 | 148900 | 196 |
| 568 | 20230720 | 094200 | 4626447800 | 149100 | 149200 | 149200 | 148900 | 472 |
| 569 | 20230720 | 094100 | 4556085000 | 149100 | 148500 | 149100 | 148500 | 1697 |
| 570 | 20230720 | 094000 | 4303411400 | 148500 | 148700 | 148900 | 148500 | 958 |
| 571 | 20230720 | 093900 | 4160962400 | 148700 | 148300 | 148700 | 148300 | 1392 |
| 572 | 20230720 | 093800 | 3954324600 | 148300 | 147800 | 148300 | 147800 | 2964 |
| 573 | 20230720 | 093700 | 3515427700 | 147800 | 147900 | 148000 | 147800 | 309 |
| 574 | 20230720 | 093600 | 3469721400 | 147800 | 147800 | 147900 | 147800 | 72 |
| 575 | 20230720 | 093500 | 3459074800 | 147800 | 147700 | 147900 | 147700 | 539 |
| 576 | 20230720 | 093400 | 3379416400 | 147700 | 147800 | 148000 | 147700 | 509 |
| 577 | 20230720 | 093300 | 3304228300 | 147700 | 147800 | 147900 | 147700 | 201 |
| 578 | 20230720 | 093200 | 3274516600 | 147900 | 147900 | 147900 | 147800 | 75 |
| 579 | 20230720 | 093100 | 3263424300 | 147800 | 147800 | 147900 | 147800 | 330 |
| 580 | 20230720 | 093000 | 3214618800 | 147900 | 147800 | 147900 | 147800 | 197 |
| 581 | 20230720 | 092900 | 3185500900 | 147800 | 148100 | 148100 | 147800 | 224 |
| 582 | 20230720 | 092800 | 3152369000 | 148000 | 148000 | 148200 | 147900 | 218 |
| 583 | 20230720 | 092700 | 3120089100 | 148100 | 147800 | 148200 | 147800 | 1028 |
| 584 | 20230720 | 092600 | 2967876100 | 147800 | 148000 | 148000 | 147800 | 272 |
| 585 | 20230720 | 092500 | 2927651200 | 148000 | 148000 | 148100 | 147900 | 522 |
| 586 | 20230720 | 092400 | 2850363600 | 148000 | 147900 | 148000 | 147900 | 821 |
| 587 | 20230720 | 092300 | 2728867100 | 147900 | 147500 | 147900 | 147500 | 359 |
| 588 | 20230720 | 092200 | 2675815800 | 147500 | 147700 | 147800 | 147500 | 706 |
| 589 | 20230720 | 092100 | 2571540300 | 147600 | 147300 | 147600 | 147200 | 696 |
| 590 | 20230720 | 092000 | 2468924600 | 147300 | 147400 | 147400 | 147100 | 316 |
| 591 | 20230720 | 091900 | 2422393400 | 147400 | 147300 | 147500 | 147200 | 736 |
| 592 | 20230720 | 091800 | 2313905600 | 147200 | 147200 | 147200 | 147100 | 200 |
| 593 | 20230720 | 091700 | 2284468500 | 147200 | 146800 | 147200 | 146800 | 730 |
| 594 | 20230720 | 091600 | 2177208000 | 146800 | 146500 | 146800 | 146400 | 429 |
| 595 | 20230720 | 091500 | 2114300300 | 146500 | 146200 | 146500 | 146100 | 707 |
| 596 | 20230720 | 091400 | 2010866600 | 146200 | 146300 | 146300 | 146100 | 1132 |
| 597 | 20230720 | 091300 | 1845371300 | 146300 | 146500 | 146500 | 146300 | 802 |
| 598 | 20230720 | 091200 | 1728020300 | 146300 | 146300 | 146500 | 146300 | 172 |
| 599 | 20230720 | 091100 | 1702855800 | 146300 | 146300 | 146500 | 146100 | 728 |
| 600 | 20230720 | 091000 | 1596404700 | 146300 | 146500 | 146600 | 146100 | 298 |
| 601 | 20230720 | 090900 | 1552814800 | 146500 | 146500 | 146600 | 146100 | 496 |
| 602 | 20230720 | 090800 | 1480287400 | 146100 | 145700 | 146500 | 145700 | 1270 |
| 603 | 20230720 | 090700 | 1294799600 | 145800 | 145900 | 145900 | 145700 | 702 |
| 604 | 20230720 | 090600 | 1192450700 | 145900 | 146100 | 146200 | 145800 | 976 |
| 605 | 20230720 | 090500 | 1050020200 | 146100 | 146500 | 146500 | 146100 | 1321 |
| 606 | 20230720 | 090400 | 856858500 | 146500 | 146400 | 146700 | 146200 | 657 |
| 607 | 20230720 | 090300 | 760689500 | 146400 | 146700 | 146800 | 146300 | 953 |
| 608 | 20230720 | 090200 | 621062000 | 146800 | 146200 | 146800 | 146200 | 494 |
| 609 | 20230720 | 090100 | 548718200 | 146200 | 145600 | 146400 | 145400 | 1054 |
| 610 | 20230720 | 090000 | 395068400 | 145600 | 146100 | 147000 | 145600 | 2704 |