34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 185200 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 3443 |
| 3 | 20230710 | 185100 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 4 | 20230710 | 185000 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 5 | 20230710 | 184900 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 6 | 20230710 | 184800 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 7 | 20230710 | 184700 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 8 | 20230710 | 184600 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 9 | 20230710 | 184500 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 10 | 20230710 | 184400 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 11 | 20230710 | 184300 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 12 | 20230710 | 184200 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 13 | 20230710 | 184100 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 14 | 20230710 | 184000 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 15 | 20230710 | 183900 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 16 | 20230710 | 183800 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 17 | 20230710 | 183700 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 18 | 20230710 | 183600 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 19 | 20230710 | 183500 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 20 | 20230710 | 183400 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 21 | 20230710 | 183300 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 22 | 20230710 | 183200 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 23 | 20230710 | 183100 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 24 | 20230710 | 183000 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 25 | 20230710 | 182900 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 26 | 20230710 | 182800 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 27 | 20230710 | 182700 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 28 | 20230710 | 182600 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 29 | 20230710 | 182500 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 30 | 20230710 | 182400 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 31 | 20230710 | 182300 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 32 | 20230710 | 182200 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 3443 |
| 33 | 20230710 | 182100 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 34 | 20230710 | 182000 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 35 | 20230710 | 181900 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 36 | 20230710 | 181800 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 37 | 20230710 | 181700 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 38 | 20230710 | 181600 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 39 | 20230710 | 181500 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 40 | 20230710 | 181400 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 41 | 20230710 | 181300 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 42 | 20230710 | 181200 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 43 | 20230710 | 181100 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 44 | 20230710 | 181000 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 45 | 20230710 | 180900 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 46 | 20230710 | 180800 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 47 | 20230710 | 180700 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 48 | 20230710 | 180600 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 49 | 20230710 | 180500 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 50 | 20230710 | 180400 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 51 | 20230710 | 180300 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 52 | 20230710 | 180200 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 53 | 20230710 | 180100 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 54 | 20230710 | 180000 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 55 | 20230710 | 175900 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 56 | 20230710 | 175800 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 57 | 20230710 | 175700 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 58 | 20230710 | 175600 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 59 | 20230710 | 175500 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 60 | 20230710 | 175400 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 61 | 20230710 | 175300 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 62 | 20230710 | 175200 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 3443 |
| 63 | 20230710 | 175100 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 64 | 20230710 | 175000 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 65 | 20230710 | 174900 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 66 | 20230710 | 174800 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 67 | 20230710 | 174700 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 68 | 20230710 | 174600 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 69 | 20230710 | 174500 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 70 | 20230710 | 174400 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 71 | 20230710 | 174300 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 72 | 20230710 | 174200 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 73 | 20230710 | 174100 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 74 | 20230710 | 174000 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 75 | 20230710 | 173900 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 76 | 20230710 | 173800 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 77 | 20230710 | 173700 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 78 | 20230710 | 173600 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 79 | 20230710 | 173500 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 80 | 20230710 | 173400 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 81 | 20230710 | 173300 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 82 | 20230710 | 173200 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 83 | 20230710 | 173100 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 84 | 20230710 | 173000 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 85 | 20230710 | 172900 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 86 | 20230710 | 172800 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 87 | 20230710 | 172700 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 88 | 20230710 | 172600 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 89 | 20230710 | 172500 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 90 | 20230710 | 172400 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 91 | 20230710 | 172300 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 92 | 20230710 | 172200 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 3443 |
| 93 | 20230710 | 172100 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 94 | 20230710 | 172000 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 95 | 20230710 | 171900 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 96 | 20230710 | 171800 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 97 | 20230710 | 171700 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 98 | 20230710 | 171600 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 99 | 20230710 | 171500 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 100 | 20230710 | 171400 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 101 | 20230710 | 171300 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 102 | 20230710 | 171200 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 103 | 20230710 | 171100 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 104 | 20230710 | 171000 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 105 | 20230710 | 170900 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 106 | 20230710 | 170800 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 107 | 20230710 | 170700 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 108 | 20230710 | 170600 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 109 | 20230710 | 170500 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 110 | 20230710 | 170400 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 111 | 20230710 | 170300 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 112 | 20230710 | 170200 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 113 | 20230710 | 170100 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 114 | 20230710 | 170000 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 115 | 20230710 | 165900 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 116 | 20230710 | 165800 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 117 | 20230710 | 165700 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 118 | 20230710 | 165600 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 119 | 20230710 | 165500 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 120 | 20230710 | 165400 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 121 | 20230710 | 165300 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 122 | 20230710 | 165200 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 3443 |
| 123 | 20230710 | 165100 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 124 | 20230710 | 165000 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 125 | 20230710 | 164900 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 126 | 20230710 | 164800 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 127 | 20230710 | 164700 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 128 | 20230710 | 164600 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 129 | 20230710 | 164500 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 130 | 20230710 | 164400 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 131 | 20230710 | 164300 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 132 | 20230710 | 164200 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 133 | 20230710 | 164100 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 134 | 20230710 | 164000 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 135 | 20230710 | 163900 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 136 | 20230710 | 163800 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 137 | 20230710 | 163700 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 138 | 20230710 | 163600 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 139 | 20230710 | 163500 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 140 | 20230710 | 163400 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 141 | 20230710 | 163300 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 142 | 20230710 | 163200 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 143 | 20230710 | 163100 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 144 | 20230710 | 163000 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 145 | 20230710 | 162900 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 146 | 20230710 | 162800 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 147 | 20230710 | 162700 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 148 | 20230710 | 162600 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 149 | 20230710 | 162500 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 150 | 20230710 | 162400 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 151 | 20230710 | 162300 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 152 | 20230710 | 162200 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 3443 |
| 153 | 20230710 | 162100 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 154 | 20230710 | 162000 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 155 | 20230710 | 161900 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 156 | 20230710 | 161800 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 157 | 20230710 | 161700 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 158 | 20230710 | 161600 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 159 | 20230710 | 161500 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 160 | 20230710 | 161400 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 161 | 20230710 | 161300 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 162 | 20230710 | 161200 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 163 | 20230710 | 161100 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 164 | 20230710 | 161000 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 165 | 20230710 | 160900 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 166 | 20230710 | 160800 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 167 | 20230710 | 160700 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 168 | 20230710 | 160600 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 169 | 20230710 | 160500 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 170 | 20230710 | 160400 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 171 | 20230710 | 160300 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 172 | 20230710 | 160200 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 173 | 20230710 | 160100 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 174 | 20230710 | 160000 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 175 | 20230710 | 155900 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 176 | 20230710 | 155800 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 177 | 20230710 | 155700 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 178 | 20230710 | 155600 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 179 | 20230710 | 155500 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 180 | 20230710 | 155400 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 181 | 20230710 | 155300 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 182 | 20230710 | 155200 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 3443 |
| 183 | 20230710 | 155100 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 184 | 20230710 | 155000 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 185 | 20230710 | 154900 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 186 | 20230710 | 154800 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 187 | 20230710 | 154700 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 188 | 20230710 | 154600 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 189 | 20230710 | 154500 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 190 | 20230710 | 154400 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 191 | 20230710 | 154300 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 192 | 20230710 | 154200 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 193 | 20230710 | 154100 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 194 | 20230710 | 154000 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 195 | 20230710 | 153900 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 196 | 20230710 | 153800 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 197 | 20230710 | 153700 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 198 | 20230710 | 153600 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 199 | 20230710 | 153500 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 200 | 20230710 | 153400 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 201 | 20230710 | 153300 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 202 | 20230710 | 153200 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 203 | 20230710 | 153100 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 204 | 20230710 | 153000 | 13158504200 | 151000 | 151000 | 151000 | 151000 | 3443 |
| 205 | 20230710 | 152900 | 12638611200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 206 | 20230710 | 152800 | 12638611200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 207 | 20230710 | 152700 | 12638611200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 208 | 20230710 | 152600 | 12638611200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 209 | 20230710 | 152500 | 12638611200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 210 | 20230710 | 152400 | 12638611200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 211 | 20230710 | 152300 | 12638611200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 212 | 20230710 | 152200 | 12638611200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 213 | 20230710 | 152100 | 12638611200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 214 | 20230710 | 152000 | 12638611200 | 151000 | 151000 | 151000 | 151000 | 0 |
| 215 | 20230710 | 151900 | 12638611200 | 151000 | 151000 | 151000 | 150800 | 123 |
| 216 | 20230710 | 151800 | 12620053500 | 150900 | 151200 | 151200 | 150900 | 80 |
| 217 | 20230710 | 151700 | 12607970300 | 151200 | 150800 | 151200 | 150800 | 316 |
| 218 | 20230710 | 151600 | 12560272600 | 150800 | 150800 | 150900 | 150800 | 187 |
| 219 | 20230710 | 151500 | 12532065400 | 150900 | 150800 | 151000 | 150700 | 243 |
| 220 | 20230710 | 151400 | 12495417800 | 150800 | 150700 | 150800 | 150600 | 260 |
| 221 | 20230710 | 151300 | 12456241400 | 150800 | 150700 | 151000 | 150500 | 646 |
| 222 | 20230710 | 151200 | 12358921100 | 150700 | 150700 | 150900 | 150700 | 253 |
| 223 | 20230710 | 151100 | 12320769000 | 150700 | 150700 | 150800 | 150700 | 169 |
| 224 | 20230710 | 151000 | 12295300200 | 150700 | 150800 | 150900 | 150700 | 117 |
| 225 | 20230710 | 150900 | 12277662200 | 150800 | 150700 | 150800 | 150600 | 225 |
| 226 | 20230710 | 150800 | 12243747900 | 150600 | 150800 | 150900 | 150600 | 379 |
| 227 | 20230710 | 150700 | 12186630100 | 150700 | 151000 | 151000 | 150700 | 1094 |
| 228 | 20230710 | 150600 | 12021552200 | 151000 | 151000 | 151100 | 151000 | 101 |
| 229 | 20230710 | 150500 | 12006300900 | 151000 | 151200 | 151200 | 151000 | 299 |
| 230 | 20230710 | 150400 | 11961127300 | 151100 | 151200 | 151200 | 151000 | 148 |
| 231 | 20230710 | 150300 | 11938764400 | 151100 | 151000 | 151200 | 151000 | 157 |
| 232 | 20230710 | 150200 | 11915051800 | 151000 | 151100 | 151100 | 151000 | 257 |
| 233 | 20230710 | 150100 | 11876242500 | 151000 | 151000 | 151200 | 151000 | 247 |
| 234 | 20230710 | 150000 | 11838934500 | 151000 | 151200 | 151200 | 151000 | 181 |
| 235 | 20230710 | 145900 | 11811589000 | 151200 | 151100 | 151300 | 151000 | 311 |
| 236 | 20230710 | 145800 | 11764598000 | 151000 | 151100 | 151100 | 151000 | 326 |
| 237 | 20230710 | 145700 | 11715358900 | 151100 | 151200 | 151200 | 151100 | 125 |
| 238 | 20230710 | 145600 | 11696468600 | 151100 | 151200 | 151300 | 151000 | 214 |
| 239 | 20230710 | 145500 | 11664129600 | 151200 | 151100 | 151200 | 151100 | 150 |
| 240 | 20230710 | 145400 | 11641457800 | 151200 | 151200 | 151300 | 151100 | 183 |
| 241 | 20230710 | 145300 | 11613800100 | 151300 | 151200 | 151300 | 151000 | 258 |
| 242 | 20230710 | 145200 | 11574807100 | 151200 | 151200 | 151200 | 151100 | 91 |
| 243 | 20230710 | 145100 | 11561055300 | 151100 | 151200 | 151200 | 151100 | 120 |
| 244 | 20230710 | 145000 | 11542919100 | 151100 | 151300 | 151300 | 151100 | 471 |
| 245 | 20230710 | 144900 | 11471720000 | 151400 | 151300 | 151400 | 151300 | 135 |
| 246 | 20230710 | 144800 | 11451291800 | 151400 | 151300 | 151400 | 151200 | 221 |
| 247 | 20230710 | 144700 | 11417865600 | 151300 | 151200 | 151300 | 151200 | 153 |
| 248 | 20230710 | 144600 | 11394724700 | 151200 | 151200 | 151400 | 151200 | 167 |
| 249 | 20230710 | 144500 | 11369468100 | 151200 | 151200 | 151400 | 151200 | 169 |
| 250 | 20230710 | 144400 | 11343906700 | 151200 | 151300 | 151400 | 151200 | 147 |
| 251 | 20230710 | 144300 | 11321669400 | 151200 | 151100 | 151300 | 151100 | 249 |
| 252 | 20230710 | 144200 | 11284020700 | 151100 | 151100 | 151200 | 151100 | 218 |
| 253 | 20230710 | 144100 | 11251072400 | 151100 | 151200 | 151300 | 151100 | 264 |
| 254 | 20230710 | 144000 | 11211162600 | 151200 | 151300 | 151400 | 151200 | 194 |
| 255 | 20230710 | 143900 | 11181809900 | 151200 | 151300 | 151400 | 151200 | 304 |
| 256 | 20230710 | 143800 | 11135817900 | 151400 | 151400 | 151500 | 151300 | 517 |
| 257 | 20230710 | 143700 | 11057557900 | 151400 | 151300 | 151400 | 151200 | 633 |
| 258 | 20230710 | 143600 | 10961770800 | 151300 | 151200 | 151300 | 151200 | 314 |
| 259 | 20230710 | 143500 | 10914271300 | 151200 | 151200 | 151400 | 151200 | 104 |
| 260 | 20230710 | 143400 | 10898543300 | 151200 | 151300 | 151400 | 151200 | 220 |
| 261 | 20230710 | 143300 | 10865266500 | 151300 | 151200 | 151300 | 151100 | 176 |
| 262 | 20230710 | 143200 | 10838656200 | 151200 | 151100 | 151300 | 151100 | 102 |
| 263 | 20230710 | 143100 | 10823238100 | 151100 | 151200 | 151300 | 151100 | 160 |
| 264 | 20230710 | 143000 | 10799060000 | 151100 | 151200 | 151300 | 151100 | 159 |
| 265 | 20230710 | 142900 | 10775031400 | 151200 | 151200 | 151300 | 151200 | 105 |
| 266 | 20230710 | 142800 | 10759155200 | 151200 | 151100 | 151200 | 151100 | 183 |
| 267 | 20230710 | 142700 | 10731502100 | 151100 | 151100 | 151400 | 151100 | 213 |
| 268 | 20230710 | 142600 | 10699290700 | 151100 | 151300 | 151300 | 151100 | 619 |
| 269 | 20230710 | 142500 | 10605708500 | 151200 | 151300 | 151300 | 151200 | 72 |
| 270 | 20230710 | 142400 | 10594821200 | 151300 | 151200 | 151400 | 151200 | 141 |
| 271 | 20230710 | 142300 | 10573493600 | 151200 | 151400 | 151400 | 151200 | 447 |
| 272 | 20230710 | 142200 | 10505833800 | 151400 | 151400 | 151500 | 151400 | 90 |
| 273 | 20230710 | 142100 | 10492207400 | 151500 | 151300 | 151500 | 151200 | 275 |
| 274 | 20230710 | 142000 | 10450579200 | 151300 | 151300 | 151400 | 151300 | 164 |
| 275 | 20230710 | 141900 | 10425764700 | 151300 | 151300 | 151700 | 151300 | 1267 |
| 276 | 20230710 | 141800 | 10233911200 | 151400 | 151100 | 151400 | 151100 | 159 |
| 277 | 20230710 | 141700 | 10209872900 | 151200 | 151200 | 151300 | 151100 | 107 |
| 278 | 20230710 | 141600 | 10193699000 | 151100 | 151200 | 151300 | 151100 | 137 |
| 279 | 20230710 | 141500 | 10172983900 | 151300 | 151300 | 151400 | 151100 | 125 |
| 280 | 20230710 | 141400 | 10154084100 | 151100 | 151300 | 151400 | 151100 | 310 |
| 281 | 20230710 | 141300 | 10107188600 | 151200 | 151100 | 151300 | 151000 | 108 |
| 282 | 20230710 | 141200 | 10090864100 | 151000 | 151100 | 151200 | 151000 | 166 |
| 283 | 20230710 | 141100 | 10065788900 | 151100 | 151200 | 151200 | 151000 | 376 |
| 284 | 20230710 | 141000 | 10008972700 | 151300 | 151100 | 151400 | 151000 | 171 |
| 285 | 20230710 | 140900 | 9983125900 | 151100 | 151000 | 151100 | 151000 | 157 |
| 286 | 20230710 | 140800 | 9959418300 | 151100 | 151000 | 151200 | 151000 | 93 |
| 287 | 20230710 | 140700 | 9945371100 | 151100 | 151100 | 151100 | 151000 | 123 |
| 288 | 20230710 | 140600 | 9926795300 | 151000 | 151000 | 151100 | 151000 | 171 |
| 289 | 20230710 | 140500 | 9900972100 | 151100 | 151100 | 151200 | 151000 | 156 |
| 290 | 20230710 | 140400 | 9877399500 | 151100 | 151100 | 151300 | 151100 | 125 |
| 291 | 20230710 | 140300 | 9858509900 | 151300 | 151300 | 151300 | 151100 | 68 |
| 292 | 20230710 | 140200 | 9848233100 | 151300 | 151100 | 151400 | 151100 | 663 |
| 293 | 20230710 | 140100 | 9747981100 | 151100 | 151200 | 151200 | 151100 | 108 |
| 294 | 20230710 | 140000 | 9731661700 | 151200 | 151200 | 151300 | 151100 | 183 |
| 295 | 20230710 | 135900 | 9704000000 | 151100 | 151100 | 151500 | 151100 | 258 |
| 296 | 20230710 | 135800 | 9664972200 | 151200 | 151200 | 151300 | 151200 | 239 |
| 297 | 20230710 | 135700 | 9628834400 | 151200 | 151200 | 151300 | 151100 | 210 |
| 298 | 20230710 | 135600 | 9597085300 | 151200 | 151200 | 151300 | 151100 | 125 |
| 299 | 20230710 | 135500 | 9578190700 | 151100 | 151100 | 151300 | 151100 | 240 |
| 300 | 20230710 | 135400 | 9541920800 | 151100 | 151100 | 151300 | 151100 | 141 |
| 301 | 20230710 | 135300 | 9520609700 | 151100 | 151200 | 151300 | 151100 | 208 |
| 302 | 20230710 | 135200 | 9489160300 | 151200 | 151400 | 151500 | 151200 | 197 |
| 303 | 20230710 | 135100 | 9459363400 | 151400 | 151200 | 151500 | 151200 | 208 |
| 304 | 20230710 | 135000 | 9427883100 | 151300 | 151400 | 151500 | 151200 | 256 |
| 305 | 20230710 | 134900 | 9389139100 | 151400 | 151500 | 151500 | 151300 | 278 |
| 306 | 20230710 | 134800 | 9347060600 | 151400 | 151300 | 151500 | 151300 | 321 |
| 307 | 20230710 | 134700 | 9298466200 | 151300 | 151300 | 151400 | 151300 | 168 |
| 308 | 20230710 | 134600 | 9273046000 | 151400 | 151300 | 151400 | 151300 | 118 |
| 309 | 20230710 | 134500 | 9255190100 | 151300 | 151400 | 151500 | 151200 | 260 |
| 310 | 20230710 | 134400 | 9215855500 | 151400 | 151400 | 151500 | 151100 | 378 |
| 311 | 20230710 | 134300 | 9158643200 | 151300 | 151400 | 151400 | 151200 | 148 |
| 312 | 20230710 | 134200 | 9136252200 | 151300 | 151400 | 151500 | 151200 | 378 |
| 313 | 20230710 | 134100 | 9079028900 | 151400 | 151500 | 151500 | 151300 | 157 |
| 314 | 20230710 | 134000 | 9055257700 | 151500 | 151500 | 151700 | 151400 | 247 |
| 315 | 20230710 | 133900 | 9017838800 | 151400 | 151400 | 151500 | 151400 | 151 |
| 316 | 20230710 | 133800 | 8994974800 | 151400 | 151500 | 151600 | 151400 | 130 |
| 317 | 20230710 | 133700 | 8975284900 | 151500 | 151600 | 151600 | 151500 | 145 |
| 318 | 20230710 | 133600 | 8953316700 | 151600 | 151800 | 151800 | 151500 | 228 |
| 319 | 20230710 | 133500 | 8918731700 | 151700 | 151400 | 151900 | 151400 | 553 |
| 320 | 20230710 | 133400 | 8834864000 | 151500 | 151300 | 151500 | 151300 | 489 |
| 321 | 20230710 | 133300 | 8760833900 | 151300 | 151300 | 151400 | 151300 | 142 |
| 322 | 20230710 | 133200 | 8739349000 | 151300 | 151100 | 151400 | 151000 | 204 |
| 323 | 20230710 | 133100 | 8708510700 | 151200 | 151300 | 151300 | 151100 | 91 |
| 324 | 20230710 | 133000 | 8694759100 | 151100 | 151000 | 151200 | 151000 | 211 |
| 325 | 20230710 | 132900 | 8662892700 | 151000 | 151200 | 151200 | 151000 | 126 |
| 326 | 20230710 | 132800 | 8643864000 | 151000 | 151000 | 151300 | 151000 | 115 |
| 327 | 20230710 | 132700 | 8626490300 | 151000 | 151100 | 151300 | 151000 | 199 |
| 328 | 20230710 | 132600 | 8596421900 | 151300 | 151000 | 151300 | 151000 | 304 |
| 329 | 20230710 | 132500 | 8550478900 | 151000 | 151100 | 151200 | 151000 | 142 |
| 330 | 20230710 | 132400 | 8529024600 | 151100 | 151100 | 151200 | 151100 | 183 |
| 331 | 20230710 | 132300 | 8501372900 | 151200 | 151100 | 151200 | 151100 | 152 |
| 332 | 20230710 | 132200 | 8478403500 | 151100 | 151100 | 151200 | 151100 | 189 |
| 333 | 20230710 | 132100 | 8449844100 | 151300 | 151100 | 151300 | 151100 | 139 |
| 334 | 20230710 | 132000 | 8428830900 | 151200 | 151100 | 151200 | 151100 | 127 |
| 335 | 20230710 | 131900 | 8409639300 | 151100 | 151100 | 151300 | 151100 | 186 |
| 336 | 20230710 | 131800 | 8381531100 | 151100 | 151200 | 151300 | 151100 | 132 |
| 337 | 20230710 | 131700 | 8361571800 | 151200 | 151200 | 151300 | 151100 | 135 |
| 338 | 20230710 | 131600 | 8341168400 | 151100 | 151300 | 151300 | 151100 | 205 |
| 339 | 20230710 | 131500 | 8310186600 | 151200 | 151200 | 151400 | 151100 | 241 |
| 340 | 20230710 | 131400 | 8273736200 | 151300 | 151100 | 151400 | 151100 | 134 |
| 341 | 20230710 | 131300 | 8253471300 | 151300 | 151100 | 151400 | 151100 | 137 |
| 342 | 20230710 | 131200 | 8232751000 | 151100 | 151200 | 151300 | 151100 | 110 |
| 343 | 20230710 | 131100 | 8216120200 | 151200 | 151400 | 151400 | 151200 | 157 |
| 344 | 20230710 | 131000 | 8192372700 | 151300 | 151200 | 151400 | 151200 | 198 |
| 345 | 20230710 | 130900 | 8162418700 | 151200 | 151300 | 151300 | 151200 | 90 |
| 346 | 20230710 | 130800 | 8148807400 | 151300 | 151300 | 151400 | 151300 | 121 |
| 347 | 20230710 | 130700 | 8130500000 | 151300 | 151300 | 151400 | 151200 | 197 |
| 348 | 20230710 | 130600 | 8100694100 | 151300 | 151300 | 151400 | 151300 | 111 |
| 349 | 20230710 | 130500 | 8083899500 | 151300 | 151400 | 151400 | 151300 | 249 |
| 350 | 20230710 | 130400 | 8046203300 | 151400 | 151400 | 151500 | 151400 | 89 |
| 351 | 20230710 | 130300 | 8032728200 | 151500 | 151500 | 151600 | 151500 | 239 |
| 352 | 20230710 | 130200 | 7996519500 | 151600 | 151500 | 151600 | 151500 | 82 |
| 353 | 20230710 | 130100 | 7984095800 | 151500 | 151500 | 151700 | 151500 | 355 |
| 354 | 20230710 | 130000 | 7930281700 | 151600 | 151500 | 151800 | 151500 | 55 |
| 355 | 20230710 | 125900 | 7921947000 | 151500 | 151700 | 151800 | 151500 | 80 |
| 356 | 20230710 | 125800 | 7909814700 | 151700 | 151500 | 151800 | 151500 | 130 |
| 357 | 20230710 | 125700 | 7890103800 | 151800 | 151800 | 151900 | 151600 | 81 |
| 358 | 20230710 | 125600 | 7877809900 | 151800 | 151600 | 151800 | 151600 | 338 |
| 359 | 20230710 | 125500 | 7826524000 | 151700 | 151600 | 151800 | 151600 | 126 |
| 360 | 20230710 | 125400 | 7807415100 | 151600 | 151700 | 151800 | 151600 | 67 |
| 361 | 20230710 | 125300 | 7797252100 | 151700 | 151600 | 151800 | 151600 | 274 |
| 362 | 20230710 | 125200 | 7755693200 | 151600 | 151600 | 151600 | 151600 | 66 |
| 363 | 20230710 | 125100 | 7745687600 | 151600 | 151600 | 151700 | 151600 | 86 |
| 364 | 20230710 | 125000 | 7732648700 | 151600 | 151600 | 151700 | 151600 | 65 |
| 365 | 20230710 | 124900 | 7722792600 | 151600 | 151600 | 151700 | 151600 | 104 |
| 366 | 20230710 | 124800 | 7707025200 | 151700 | 151700 | 151700 | 151600 | 62 |
| 367 | 20230710 | 124700 | 7697624600 | 151600 | 151600 | 151700 | 151600 | 70 |
| 368 | 20230710 | 124600 | 7687012400 | 151600 | 151600 | 151700 | 151600 | 265 |
| 369 | 20230710 | 124500 | 7646838000 | 151600 | 151600 | 151600 | 151500 | 83 |
| 370 | 20230710 | 124400 | 7634260700 | 151500 | 151500 | 151600 | 151500 | 105 |
| 371 | 20230710 | 124300 | 7618351800 | 151500 | 151400 | 151600 | 151400 | 513 |
| 372 | 20230710 | 124200 | 7540632500 | 151500 | 151400 | 151500 | 151400 | 48 |
| 373 | 20230710 | 124100 | 7533364800 | 151400 | 151400 | 151400 | 151400 | 47 |
| 374 | 20230710 | 124000 | 7526249000 | 151500 | 151400 | 151500 | 151400 | 115 |
| 375 | 20230710 | 123900 | 7508837600 | 151500 | 151400 | 151500 | 151400 | 55 |
| 376 | 20230710 | 123800 | 7500510500 | 151400 | 151400 | 151500 | 151400 | 37 |
| 377 | 20230710 | 123700 | 7494908600 | 151400 | 151400 | 151400 | 151400 | 80 |
| 378 | 20230710 | 123600 | 7482796600 | 151400 | 151600 | 151600 | 151400 | 485 |
| 379 | 20230710 | 123500 | 7409293100 | 151600 | 151600 | 151700 | 151600 | 176 |
| 380 | 20230710 | 123400 | 7382611300 | 151600 | 151600 | 151700 | 151600 | 35 |
| 381 | 20230710 | 123300 | 7377305200 | 151600 | 151400 | 151700 | 151400 | 257 |
| 382 | 20230710 | 123200 | 7338377300 | 151400 | 151400 | 151600 | 151300 | 436 |
| 383 | 20230710 | 123100 | 7272348300 | 151400 | 151500 | 151500 | 151400 | 84 |
| 384 | 20230710 | 123000 | 7259630500 | 151400 | 151500 | 151600 | 151400 | 411 |
| 385 | 20230710 | 122900 | 7197367900 | 151400 | 151400 | 151500 | 151300 | 451 |
| 386 | 20230710 | 122800 | 7129085500 | 151400 | 151400 | 151500 | 151400 | 125 |
| 387 | 20230710 | 122700 | 7110156200 | 151500 | 151400 | 151500 | 151400 | 100 |
| 388 | 20230710 | 122600 | 7095013200 | 151400 | 151500 | 151500 | 151400 | 168 |
| 389 | 20230710 | 122500 | 7069568600 | 151600 | 151600 | 151700 | 151600 | 363 |
| 390 | 20230710 | 122400 | 7014534800 | 151600 | 151800 | 151800 | 151600 | 37 |
| 391 | 20230710 | 122300 | 7008923900 | 151700 | 151900 | 151900 | 151600 | 132 |
| 392 | 20230710 | 122200 | 6988905300 | 151900 | 151600 | 151900 | 151600 | 126 |
| 393 | 20230710 | 122100 | 6969795700 | 151800 | 151700 | 151800 | 151600 | 385 |
| 394 | 20230710 | 122000 | 6911378300 | 151700 | 151700 | 151800 | 151700 | 45 |
| 395 | 20230710 | 121900 | 6904551500 | 151700 | 151900 | 151900 | 151700 | 104 |
| 396 | 20230710 | 121800 | 6888758200 | 151900 | 151900 | 151900 | 151900 | 113 |
| 397 | 20230710 | 121700 | 6871593500 | 152000 | 151900 | 152100 | 151900 | 151 |
| 398 | 20230710 | 121600 | 6848643600 | 152000 | 152000 | 152000 | 151900 | 337 |
| 399 | 20230710 | 121500 | 6797420700 | 152000 | 152100 | 152100 | 152000 | 74 |
| 400 | 20230710 | 121400 | 6786168800 | 151900 | 152000 | 152200 | 151900 | 1026 |
| 401 | 20230710 | 121300 | 6630193200 | 152200 | 152100 | 152200 | 151900 | 98 |
| 402 | 20230710 | 121200 | 6615295400 | 152200 | 152100 | 152200 | 152100 | 59 |
| 403 | 20230710 | 121100 | 6606321300 | 152100 | 151900 | 152200 | 151900 | 84 |
| 404 | 20230710 | 121000 | 6593548000 | 151900 | 152200 | 152200 | 151900 | 80 |
| 405 | 20230710 | 120900 | 6581388500 | 152100 | 152200 | 152200 | 152100 | 115 |
| 406 | 20230710 | 120800 | 6563889900 | 152100 | 152100 | 152100 | 152100 | 57 |
| 407 | 20230710 | 120700 | 6555220200 | 152100 | 152000 | 152100 | 151900 | 95 |
| 408 | 20230710 | 120600 | 6540778200 | 152000 | 152100 | 152100 | 152000 | 100 |
| 409 | 20230710 | 120500 | 6525577800 | 152000 | 152000 | 152100 | 152000 | 152 |
| 410 | 20230710 | 120400 | 6502463400 | 152000 | 152000 | 152100 | 152000 | 76 |
| 411 | 20230710 | 120300 | 6490910000 | 152000 | 152000 | 152100 | 152000 | 95 |
| 412 | 20230710 | 120200 | 6476464500 | 152000 | 152000 | 152000 | 152000 | 88 |
| 413 | 20230710 | 120100 | 6463088500 | 152000 | 152000 | 152000 | 152000 | 80 |
| 414 | 20230710 | 120000 | 6450928500 | 152100 | 151800 | 152100 | 151700 | 137 |
| 415 | 20230710 | 115900 | 6430125000 | 151700 | 151800 | 151800 | 151700 | 59 |
| 416 | 20230710 | 115800 | 6421173300 | 151800 | 151800 | 151800 | 151800 | 76 |
| 417 | 20230710 | 115700 | 6409636500 | 151800 | 151800 | 151800 | 151800 | 69 |
| 418 | 20230710 | 115600 | 6399162300 | 151800 | 151700 | 151800 | 151700 | 90 |
| 419 | 20230710 | 115500 | 6385503000 | 151800 | 151800 | 151900 | 151700 | 159 |
| 420 | 20230710 | 115400 | 6361373500 | 151800 | 152000 | 152000 | 151800 | 51 |
| 421 | 20230710 | 115300 | 6353630800 | 151900 | 151900 | 151900 | 151700 | 91 |
| 422 | 20230710 | 115200 | 6339817400 | 151700 | 151700 | 151900 | 151700 | 93 |
| 423 | 20230710 | 115100 | 6325706000 | 151700 | 151900 | 152100 | 151700 | 53 |
| 424 | 20230710 | 115000 | 6317656900 | 152000 | 151800 | 152000 | 151800 | 139 |
| 425 | 20230710 | 114900 | 6296552400 | 151700 | 152000 | 152000 | 151700 | 146 |
| 426 | 20230710 | 114800 | 6274380300 | 152000 | 151800 | 152000 | 151700 | 144 |
| 427 | 20230710 | 114700 | 6252519300 | 151700 | 151800 | 151900 | 151700 | 120 |
| 428 | 20230710 | 114600 | 6234306700 | 151800 | 151800 | 151800 | 151800 | 70 |
| 429 | 20230710 | 114500 | 6223680700 | 151800 | 151700 | 151800 | 151600 | 86 |
| 430 | 20230710 | 114400 | 6210632000 | 151700 | 151700 | 151700 | 151700 | 86 |
| 431 | 20230710 | 114300 | 6197585800 | 151800 | 151800 | 151800 | 151700 | 81 |
| 432 | 20230710 | 114200 | 6185297900 | 151700 | 151700 | 151800 | 151700 | 59 |
| 433 | 20230710 | 114100 | 6176347300 | 151700 | 151700 | 151800 | 151700 | 119 |
| 434 | 20230710 | 114000 | 6158294600 | 151800 | 151700 | 151800 | 151700 | 83 |
| 435 | 20230710 | 113900 | 6145703100 | 151700 | 151700 | 151800 | 151700 | 99 |
| 436 | 20230710 | 113800 | 6130684700 | 151800 | 151800 | 151800 | 151700 | 158 |
| 437 | 20230710 | 113700 | 6106700400 | 151800 | 151800 | 151800 | 151800 | 69 |
| 438 | 20230710 | 113600 | 6096226200 | 151800 | 151800 | 151800 | 151800 | 82 |
| 439 | 20230710 | 113500 | 6083778600 | 151800 | 151800 | 151900 | 151800 | 95 |
| 440 | 20230710 | 113400 | 6069350500 | 151800 | 151800 | 152100 | 151800 | 38 |
| 441 | 20230710 | 113300 | 6063581800 | 151800 | 151800 | 151900 | 151800 | 82 |
| 442 | 20230710 | 113200 | 6051133100 | 151900 | 152000 | 152100 | 151800 | 198 |
| 443 | 20230710 | 113100 | 6021038100 | 151800 | 151900 | 152000 | 151800 | 112 |
| 444 | 20230710 | 113000 | 6004032100 | 151900 | 151800 | 152000 | 151800 | 72 |
| 445 | 20230710 | 112900 | 5993096300 | 151800 | 151900 | 151900 | 151800 | 84 |
| 446 | 20230710 | 112800 | 5980342700 | 151800 | 151800 | 151900 | 151800 | 98 |
| 447 | 20230710 | 112700 | 5965465400 | 151800 | 151900 | 152000 | 151800 | 240 |
| 448 | 20230710 | 112600 | 5929012600 | 152000 | 152000 | 152000 | 151900 | 233 |
| 449 | 20230710 | 112500 | 5893616700 | 152000 | 151900 | 152000 | 151900 | 155 |
| 450 | 20230710 | 112400 | 5870068400 | 151900 | 152100 | 152100 | 151900 | 450 |
| 451 | 20230710 | 112300 | 5801677000 | 152000 | 152000 | 152100 | 152000 | 104 |
| 452 | 20230710 | 112200 | 5785865000 | 152000 | 152100 | 152100 | 152000 | 60 |
| 453 | 20230710 | 112100 | 5776743600 | 152100 | 152000 | 152200 | 152000 | 86 |
| 454 | 20230710 | 112000 | 5763668400 | 152100 | 152200 | 152200 | 152000 | 417 |
| 455 | 20230710 | 111900 | 5700237600 | 152200 | 152200 | 152300 | 152200 | 58 |
| 456 | 20230710 | 111800 | 5691409200 | 152200 | 152200 | 152200 | 151900 | 126 |
| 457 | 20230710 | 111700 | 5672249600 | 152200 | 152200 | 152300 | 151900 | 423 |
| 458 | 20230710 | 111600 | 5607887300 | 152200 | 152000 | 152300 | 152000 | 242 |
| 459 | 20230710 | 111500 | 5571056400 | 152000 | 152100 | 152100 | 152000 | 111 |
| 460 | 20230710 | 111400 | 5554174900 | 152100 | 152000 | 152100 | 151900 | 273 |
| 461 | 20230710 | 111300 | 5512659500 | 151900 | 151900 | 152000 | 151900 | 104 |
| 462 | 20230710 | 111200 | 5496856100 | 151900 | 151900 | 152000 | 151700 | 582 |
| 463 | 20230710 | 111100 | 5408453400 | 151900 | 152000 | 152000 | 151900 | 46 |
| 464 | 20230710 | 111000 | 5401465200 | 151900 | 151700 | 152000 | 151700 | 472 |
| 465 | 20230710 | 110900 | 5329740600 | 151700 | 151600 | 151900 | 151600 | 250 |
| 466 | 20230710 | 110800 | 5291801600 | 151600 | 151600 | 151700 | 151600 | 188 |
| 467 | 20230710 | 110700 | 5263289800 | 151600 | 151600 | 151600 | 151600 | 25 |
| 468 | 20230710 | 110600 | 5259499800 | 151600 | 151500 | 151600 | 151300 | 267 |
| 469 | 20230710 | 110500 | 5219027300 | 151300 | 151400 | 151600 | 151300 | 157 |
| 470 | 20230710 | 110400 | 5195251300 | 151300 | 151300 | 151600 | 151300 | 142 |
| 471 | 20230710 | 110300 | 5173744700 | 151400 | 151400 | 151400 | 151300 | 140 |
| 472 | 20230710 | 110200 | 5152555400 | 151400 | 151600 | 151600 | 151400 | 88 |
| 473 | 20230710 | 110100 | 5139219200 | 151600 | 151500 | 151700 | 151500 | 246 |
| 474 | 20230710 | 110000 | 5101922600 | 151400 | 151200 | 151900 | 151200 | 593 |
| 475 | 20230710 | 105900 | 5012039400 | 151200 | 151300 | 151400 | 151200 | 143 |
| 476 | 20230710 | 105800 | 4990404500 | 151300 | 151500 | 151600 | 151300 | 194 |
| 477 | 20230710 | 105700 | 4961020700 | 151400 | 151400 | 151700 | 151300 | 415 |
| 478 | 20230710 | 105600 | 4898169600 | 151400 | 151600 | 151600 | 151300 | 347 |
| 479 | 20230710 | 105500 | 4845589800 | 151700 | 151600 | 151700 | 151600 | 51 |
| 480 | 20230710 | 105400 | 4837858100 | 151600 | 151700 | 151700 | 151600 | 68 |
| 481 | 20230710 | 105300 | 4827549200 | 151700 | 151800 | 152000 | 151500 | 411 |
| 482 | 20230710 | 105200 | 4765212400 | 151800 | 151800 | 151900 | 151700 | 177 |
| 483 | 20230710 | 105100 | 4738337300 | 151800 | 151800 | 151900 | 151800 | 207 |
| 484 | 20230710 | 105000 | 4706898500 | 151800 | 151800 | 151800 | 151600 | 138 |
| 485 | 20230710 | 104900 | 4685952200 | 151800 | 151500 | 151800 | 151500 | 244 |
| 486 | 20230710 | 104800 | 4648943500 | 151400 | 151400 | 151500 | 151400 | 81 |
| 487 | 20230710 | 104700 | 4636680000 | 151400 | 151400 | 151800 | 151400 | 197 |
| 488 | 20230710 | 104600 | 4606816300 | 151400 | 151200 | 152000 | 151200 | 565 |
| 489 | 20230710 | 104500 | 4521206100 | 151400 | 151300 | 151600 | 151200 | 461 |
| 490 | 20230710 | 104400 | 4451433900 | 151300 | 151500 | 151500 | 151300 | 126 |
| 491 | 20230710 | 104300 | 4432355800 | 151500 | 151400 | 151500 | 151400 | 65 |
| 492 | 20230710 | 104200 | 4422514700 | 151400 | 151500 | 151500 | 151400 | 127 |
| 493 | 20230710 | 104100 | 4403283100 | 151500 | 151500 | 151600 | 151500 | 105 |
| 494 | 20230710 | 104000 | 4387374800 | 151500 | 151600 | 151700 | 151500 | 253 |
| 495 | 20230710 | 103900 | 4349021100 | 151600 | 151600 | 151700 | 151600 | 158 |
| 496 | 20230710 | 103800 | 4325062300 | 151600 | 151500 | 151900 | 151500 | 248 |
| 497 | 20230710 | 103700 | 4287450500 | 151500 | 151500 | 152100 | 151400 | 267 |
| 498 | 20230710 | 103600 | 4246954500 | 151700 | 151700 | 151900 | 151500 | 390 |
| 499 | 20230710 | 103500 | 4187782200 | 151700 | 151800 | 151800 | 151600 | 139 |
| 500 | 20230710 | 103400 | 4166695100 | 151800 | 151900 | 152000 | 151700 | 413 |
| 501 | 20230710 | 103300 | 4104008600 | 152000 | 152000 | 152000 | 151900 | 96 |
| 502 | 20230710 | 103200 | 4089418600 | 152000 | 151900 | 152000 | 151900 | 47 |
| 503 | 20230710 | 103100 | 4082277600 | 151900 | 152000 | 152200 | 151900 | 191 |
| 504 | 20230710 | 103000 | 4053226100 | 152200 | 152200 | 152300 | 152000 | 129 |
| 505 | 20230710 | 102900 | 4033607700 | 152200 | 151900 | 152200 | 151900 | 223 |
| 506 | 20230710 | 102800 | 3999680900 | 151900 | 152000 | 152000 | 151800 | 54 |
| 507 | 20230710 | 102700 | 3991474100 | 152000 | 151900 | 152000 | 151700 | 330 |
| 508 | 20230710 | 102600 | 3941345000 | 151900 | 151600 | 152000 | 151500 | 208 |
| 509 | 20230710 | 102500 | 3909792800 | 151600 | 151500 | 151600 | 151500 | 52 |
| 510 | 20230710 | 102400 | 3901912200 | 151500 | 151500 | 151600 | 151500 | 28 |
| 511 | 20230710 | 102300 | 3897670100 | 151500 | 151600 | 151700 | 151500 | 180 |
| 512 | 20230710 | 102200 | 3870391400 | 151600 | 151600 | 151600 | 151600 | 82 |
| 513 | 20230710 | 102100 | 3857960200 | 151600 | 151900 | 151900 | 151600 | 238 |
| 514 | 20230710 | 102000 | 3821837300 | 152000 | 151900 | 152100 | 151800 | 340 |
| 515 | 20230710 | 101900 | 3770172300 | 151900 | 151800 | 152000 | 151800 | 157 |
| 516 | 20230710 | 101800 | 3746328200 | 151800 | 151600 | 151800 | 151500 | 163 |
| 517 | 20230710 | 101700 | 3721603500 | 151500 | 151500 | 151700 | 151500 | 159 |
| 518 | 20230710 | 101600 | 3697500300 | 151500 | 151500 | 151600 | 151500 | 69 |
| 519 | 20230710 | 101500 | 3687046000 | 151600 | 151700 | 151800 | 151500 | 77 |
| 520 | 20230710 | 101400 | 3675368100 | 151700 | 151700 | 151800 | 151700 | 139 |
| 521 | 20230710 | 101300 | 3654281700 | 151700 | 151800 | 151800 | 151700 | 105 |
| 522 | 20230710 | 101200 | 3638348100 | 151700 | 151800 | 151800 | 151700 | 129 |
| 523 | 20230710 | 101100 | 3618767400 | 151700 | 151500 | 151800 | 151500 | 110 |
| 524 | 20230710 | 101000 | 3602079900 | 151500 | 151600 | 151800 | 151300 | 572 |
| 525 | 20230710 | 100900 | 3515398100 | 151600 | 151900 | 151900 | 151500 | 189 |
| 526 | 20230710 | 100800 | 3486734000 | 151600 | 151500 | 151900 | 151500 | 522 |
| 527 | 20230710 | 100700 | 3407621400 | 151900 | 151600 | 151900 | 151600 | 265 |
| 528 | 20230710 | 100600 | 3367429400 | 151500 | 151500 | 151700 | 151500 | 99 |
| 529 | 20230710 | 100500 | 3352420400 | 151500 | 151600 | 151600 | 151500 | 132 |
| 530 | 20230710 | 100400 | 3332410100 | 151600 | 151600 | 151700 | 151600 | 174 |
| 531 | 20230710 | 100300 | 3306029600 | 151700 | 151700 | 151700 | 151600 | 362 |
| 532 | 20230710 | 100200 | 3251115200 | 151800 | 151800 | 151800 | 151700 | 43 |
| 533 | 20230710 | 100100 | 3244591500 | 151800 | 152000 | 152000 | 151700 | 319 |
| 534 | 20230710 | 100000 | 3196157500 | 152100 | 152100 | 152200 | 151900 | 156 |
| 535 | 20230710 | 095900 | 3172437800 | 152100 | 151800 | 152100 | 151800 | 119 |
| 536 | 20230710 | 095800 | 3154358700 | 151800 | 152000 | 152000 | 151800 | 104 |
| 537 | 20230710 | 095700 | 3138567500 | 152000 | 151800 | 152000 | 151800 | 111 |
| 538 | 20230710 | 095600 | 3121711600 | 151800 | 151800 | 152100 | 151700 | 235 |
| 539 | 20230710 | 095500 | 3086014200 | 151800 | 151800 | 151900 | 151800 | 75 |
| 540 | 20230710 | 095400 | 3074628900 | 151800 | 151900 | 151900 | 151800 | 52 |
| 541 | 20230710 | 095300 | 3066734100 | 151800 | 151700 | 152100 | 151600 | 369 |
| 542 | 20230710 | 095200 | 3010690800 | 151700 | 151600 | 151800 | 151500 | 296 |
| 543 | 20230710 | 095100 | 2965808700 | 151500 | 151400 | 151500 | 151300 | 218 |
| 544 | 20230710 | 095000 | 2932784100 | 151400 | 151000 | 151500 | 151000 | 277 |
| 545 | 20230710 | 094900 | 2890878200 | 151000 | 151300 | 151400 | 151000 | 341 |
| 546 | 20230710 | 094800 | 2839325300 | 151300 | 151300 | 151500 | 151200 | 47 |
| 547 | 20230710 | 094700 | 2832215000 | 151200 | 151500 | 151600 | 151200 | 137 |
| 548 | 20230710 | 094600 | 2811474600 | 151500 | 151400 | 151500 | 151400 | 65 |
| 549 | 20230710 | 094500 | 2801629800 | 151300 | 151400 | 151500 | 151300 | 242 |
| 550 | 20230710 | 094400 | 2764980500 | 151300 | 150900 | 151500 | 150900 | 398 |
| 551 | 20230710 | 094300 | 2704756600 | 151000 | 151100 | 151200 | 151000 | 92 |
| 552 | 20230710 | 094200 | 2690853100 | 151000 | 150900 | 151100 | 150400 | 576 |
| 553 | 20230710 | 094100 | 2603915700 | 150900 | 150800 | 151000 | 150800 | 297 |
| 554 | 20230710 | 094000 | 2559093400 | 150800 | 150700 | 150900 | 150600 | 120 |
| 555 | 20230710 | 093900 | 2541003200 | 150700 | 150700 | 150800 | 150600 | 124 |
| 556 | 20230710 | 093800 | 2522313300 | 150600 | 150800 | 150800 | 150500 | 131 |
| 557 | 20230710 | 093700 | 2502588200 | 150800 | 150700 | 150800 | 150700 | 138 |
| 558 | 20230710 | 093600 | 2481789700 | 150700 | 150800 | 150900 | 150700 | 140 |
| 559 | 20230710 | 093500 | 2460678700 | 150800 | 150800 | 150800 | 150800 | 36 |
| 560 | 20230710 | 093400 | 2455249900 | 150700 | 150600 | 150900 | 150600 | 164 |
| 561 | 20230710 | 093300 | 2430531300 | 150600 | 150400 | 150900 | 150300 | 274 |
| 562 | 20230710 | 093200 | 2389269600 | 150900 | 150500 | 150900 | 150400 | 274 |
| 563 | 20230710 | 093100 | 2348004500 | 150300 | 150300 | 150800 | 150200 | 314 |
| 564 | 20230710 | 093000 | 2300777600 | 150300 | 150400 | 150500 | 150100 | 343 |
| 565 | 20230710 | 092900 | 2249237500 | 150300 | 150200 | 150400 | 150200 | 194 |
| 566 | 20230710 | 092800 | 2220086900 | 150300 | 150200 | 150300 | 150100 | 125 |
| 567 | 20230710 | 092700 | 2201312800 | 150200 | 150300 | 150300 | 150100 | 493 |
| 568 | 20230710 | 092600 | 2127242100 | 150300 | 150300 | 150400 | 150200 | 275 |
| 569 | 20230710 | 092500 | 2085909800 | 150400 | 150600 | 150600 | 150400 | 377 |
| 570 | 20230710 | 092400 | 2029163900 | 150700 | 150600 | 150700 | 150400 | 396 |
| 571 | 20230710 | 092300 | 1969529500 | 150700 | 150800 | 151000 | 150700 | 257 |
| 572 | 20230710 | 092200 | 1930756600 | 150700 | 151200 | 151200 | 150700 | 1022 |
| 573 | 20230710 | 092100 | 1776443200 | 151300 | 151700 | 151800 | 151200 | 747 |
| 574 | 20230710 | 092000 | 1663256600 | 151800 | 151800 | 151800 | 151700 | 130 |
| 575 | 20230710 | 091900 | 1643524500 | 151800 | 152000 | 152100 | 151700 | 422 |
| 576 | 20230710 | 091800 | 1579428200 | 152000 | 152000 | 152100 | 151900 | 611 |
| 577 | 20230710 | 091700 | 1486571800 | 152100 | 152100 | 152100 | 151900 | 181 |
| 578 | 20230710 | 091600 | 1459050400 | 152000 | 152100 | 152100 | 151900 | 51 |
| 579 | 20230710 | 091500 | 1451297700 | 152000 | 151900 | 152100 | 151800 | 197 |
| 580 | 20230710 | 091400 | 1421372800 | 151900 | 152100 | 152100 | 151800 | 194 |
| 581 | 20230710 | 091300 | 1391881000 | 152000 | 152100 | 152100 | 151700 | 471 |
| 582 | 20230710 | 091200 | 1320355100 | 152300 | 151700 | 152300 | 151700 | 202 |
| 583 | 20230710 | 091100 | 1289675000 | 151800 | 152300 | 152400 | 151800 | 385 |
| 584 | 20230710 | 091000 | 1231164900 | 152300 | 151700 | 152400 | 151700 | 724 |
| 585 | 20230710 | 090900 | 1121130700 | 151700 | 151200 | 151800 | 151200 | 461 |
| 586 | 20230710 | 090800 | 1051282000 | 151300 | 151200 | 151900 | 151200 | 1604 |
| 587 | 20230710 | 090700 | 808368300 | 151200 | 151200 | 151600 | 151100 | 711 |
| 588 | 20230710 | 090600 | 700780700 | 151200 | 151500 | 151600 | 151200 | 433 |
| 589 | 20230710 | 090500 | 635258900 | 151500 | 151500 | 151800 | 151400 | 384 |
| 590 | 20230710 | 090400 | 577084600 | 151600 | 152400 | 152400 | 151500 | 700 |
| 591 | 20230710 | 090300 | 470726200 | 152400 | 152300 | 152600 | 152200 | 757 |
| 592 | 20230710 | 090200 | 355336900 | 152400 | 152100 | 152500 | 151900 | 944 |
| 593 | 20230710 | 090100 | 211629400 | 152100 | 151600 | 152100 | 151500 | 318 |
| 594 | 20230710 | 090000 | 163381400 | 151700 | 151200 | 152000 | 151000 | 1055 |