35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 191100 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 4339 |
| 3 | 20230710 | 191000 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 4 | 20230710 | 190900 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 5 | 20230710 | 190800 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 6 | 20230710 | 190700 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 7 | 20230710 | 190600 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 8 | 20230710 | 190500 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 9 | 20230710 | 190400 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 10 | 20230710 | 190300 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 11 | 20230710 | 190200 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 12 | 20230710 | 190100 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 13 | 20230710 | 190000 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 14 | 20230710 | 185900 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 15 | 20230710 | 185800 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 16 | 20230710 | 185700 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 17 | 20230710 | 185600 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 18 | 20230710 | 185500 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 19 | 20230710 | 185400 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 20 | 20230710 | 185300 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 21 | 20230710 | 185200 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 22 | 20230710 | 185100 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 23 | 20230710 | 185000 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 24 | 20230710 | 184900 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 25 | 20230710 | 184800 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 26 | 20230710 | 184700 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 27 | 20230710 | 184600 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 28 | 20230710 | 184500 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 29 | 20230710 | 184400 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 30 | 20230710 | 184300 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 31 | 20230710 | 184200 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 32 | 20230710 | 184100 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 4339 |
| 33 | 20230710 | 184000 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 34 | 20230710 | 183900 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 35 | 20230710 | 183800 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 36 | 20230710 | 183700 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 37 | 20230710 | 183600 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 38 | 20230710 | 183500 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 39 | 20230710 | 183400 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 40 | 20230710 | 183300 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 41 | 20230710 | 183200 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 42 | 20230710 | 183100 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 43 | 20230710 | 183000 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 44 | 20230710 | 182900 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 45 | 20230710 | 182800 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 46 | 20230710 | 182700 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 47 | 20230710 | 182600 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 48 | 20230710 | 182500 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 49 | 20230710 | 182400 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 50 | 20230710 | 182300 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 51 | 20230710 | 182200 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 52 | 20230710 | 182100 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 53 | 20230710 | 182000 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 54 | 20230710 | 181900 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 55 | 20230710 | 181800 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 56 | 20230710 | 181700 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 57 | 20230710 | 181600 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 58 | 20230710 | 181500 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 59 | 20230710 | 181400 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 60 | 20230710 | 181300 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 61 | 20230710 | 181200 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 62 | 20230710 | 181100 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 4339 |
| 63 | 20230710 | 181000 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 64 | 20230710 | 180900 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 65 | 20230710 | 180800 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 66 | 20230710 | 180700 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 67 | 20230710 | 180600 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 68 | 20230710 | 180500 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 69 | 20230710 | 180400 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 70 | 20230710 | 180300 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 71 | 20230710 | 180200 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 72 | 20230710 | 180100 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 73 | 20230710 | 180000 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 74 | 20230710 | 175900 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 75 | 20230710 | 175800 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 76 | 20230710 | 175700 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 77 | 20230710 | 175600 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 78 | 20230710 | 175500 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 79 | 20230710 | 175400 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 80 | 20230710 | 175300 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 81 | 20230710 | 175200 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 82 | 20230710 | 175100 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 83 | 20230710 | 175000 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 84 | 20230710 | 174900 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 85 | 20230710 | 174800 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 86 | 20230710 | 174700 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 87 | 20230710 | 174600 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 88 | 20230710 | 174500 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 89 | 20230710 | 174400 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 90 | 20230710 | 174300 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 91 | 20230710 | 174200 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 92 | 20230710 | 174100 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 4339 |
| 93 | 20230710 | 174000 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 94 | 20230710 | 173900 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 95 | 20230710 | 173800 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 96 | 20230710 | 173700 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 97 | 20230710 | 173600 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 98 | 20230710 | 173500 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 99 | 20230710 | 173400 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 100 | 20230710 | 173300 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 101 | 20230710 | 173200 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 102 | 20230710 | 173100 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 103 | 20230710 | 173000 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 104 | 20230710 | 172900 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 105 | 20230710 | 172800 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 106 | 20230710 | 172700 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 107 | 20230710 | 172600 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 108 | 20230710 | 172500 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 109 | 20230710 | 172400 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 110 | 20230710 | 172300 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 111 | 20230710 | 172200 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 112 | 20230710 | 172100 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 113 | 20230710 | 172000 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 114 | 20230710 | 171900 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 115 | 20230710 | 171800 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 116 | 20230710 | 171700 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 117 | 20230710 | 171600 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 118 | 20230710 | 171500 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 119 | 20230710 | 171400 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 120 | 20230710 | 171300 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 121 | 20230710 | 171200 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 122 | 20230710 | 171100 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 4339 |
| 123 | 20230710 | 171000 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 124 | 20230710 | 170900 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 125 | 20230710 | 170800 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 126 | 20230710 | 170700 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 127 | 20230710 | 170600 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 128 | 20230710 | 170500 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 129 | 20230710 | 170400 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 130 | 20230710 | 170300 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 131 | 20230710 | 170200 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 132 | 20230710 | 170100 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 133 | 20230710 | 170000 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 134 | 20230710 | 165900 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 135 | 20230710 | 165800 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 136 | 20230710 | 165700 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 137 | 20230710 | 165600 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 138 | 20230710 | 165500 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 139 | 20230710 | 165400 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 140 | 20230710 | 165300 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 141 | 20230710 | 165200 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 142 | 20230710 | 165100 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 143 | 20230710 | 165000 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 144 | 20230710 | 164900 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 145 | 20230710 | 164800 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 146 | 20230710 | 164700 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 147 | 20230710 | 164600 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 148 | 20230710 | 164500 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 149 | 20230710 | 164400 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 150 | 20230710 | 164300 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 151 | 20230710 | 164200 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 152 | 20230710 | 164100 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 4339 |
| 153 | 20230710 | 164000 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 154 | 20230710 | 163900 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 155 | 20230710 | 163800 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 156 | 20230710 | 163700 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 157 | 20230710 | 163600 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 158 | 20230710 | 163500 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 159 | 20230710 | 163400 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 160 | 20230710 | 163300 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 161 | 20230710 | 163200 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 162 | 20230710 | 163100 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 163 | 20230710 | 163000 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 164 | 20230710 | 162900 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 165 | 20230710 | 162800 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 166 | 20230710 | 162700 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 167 | 20230710 | 162600 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 168 | 20230710 | 162500 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 169 | 20230710 | 162400 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 170 | 20230710 | 162300 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 171 | 20230710 | 162200 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 172 | 20230710 | 162100 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 173 | 20230710 | 162000 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 174 | 20230710 | 161900 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 175 | 20230710 | 161800 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 176 | 20230710 | 161700 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 177 | 20230710 | 161600 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 178 | 20230710 | 161500 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 179 | 20230710 | 161400 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 180 | 20230710 | 161300 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 181 | 20230710 | 161200 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 182 | 20230710 | 161100 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 4339 |
| 183 | 20230710 | 161000 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 184 | 20230710 | 160900 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 185 | 20230710 | 160800 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 186 | 20230710 | 160700 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 187 | 20230710 | 160600 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 188 | 20230710 | 160500 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 189 | 20230710 | 160400 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 190 | 20230710 | 160300 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 191 | 20230710 | 160200 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 192 | 20230710 | 160100 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 193 | 20230710 | 160000 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 194 | 20230710 | 155900 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 195 | 20230710 | 155800 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 196 | 20230710 | 155700 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 197 | 20230710 | 155600 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 198 | 20230710 | 155500 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 199 | 20230710 | 155400 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 200 | 20230710 | 155300 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 201 | 20230710 | 155200 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 202 | 20230710 | 155100 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 203 | 20230710 | 155000 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 204 | 20230710 | 154900 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 205 | 20230710 | 154800 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 206 | 20230710 | 154700 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 207 | 20230710 | 154600 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 208 | 20230710 | 154500 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 209 | 20230710 | 154400 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 210 | 20230710 | 154300 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 211 | 20230710 | 154200 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 212 | 20230710 | 154100 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 4339 |
| 213 | 20230710 | 154000 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 214 | 20230710 | 153900 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 215 | 20230710 | 153800 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 216 | 20230710 | 153700 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 217 | 20230710 | 153600 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 218 | 20230710 | 153500 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 219 | 20230710 | 153400 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 220 | 20230710 | 153300 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 221 | 20230710 | 153200 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 222 | 20230710 | 153100 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 0 |
| 223 | 20230710 | 153000 | 18470691600 | 143100 | 143100 | 143100 | 143100 | 4339 |
| 224 | 20230710 | 152900 | 17849780700 | 143100 | 143100 | 143100 | 143100 | 0 |
| 225 | 20230710 | 152800 | 17849780700 | 143100 | 143100 | 143100 | 143100 | 0 |
| 226 | 20230710 | 152700 | 17849780700 | 143100 | 143100 | 143100 | 143100 | 0 |
| 227 | 20230710 | 152600 | 17849780700 | 143100 | 143100 | 143100 | 143100 | 0 |
| 228 | 20230710 | 152500 | 17849780700 | 143100 | 143100 | 143100 | 143100 | 0 |
| 229 | 20230710 | 152400 | 17849780700 | 143100 | 143100 | 143100 | 143100 | 0 |
| 230 | 20230710 | 152300 | 17849780700 | 143100 | 143100 | 143100 | 143100 | 0 |
| 231 | 20230710 | 152200 | 17849780700 | 143100 | 143100 | 143100 | 143100 | 0 |
| 232 | 20230710 | 152100 | 17849780700 | 143100 | 143100 | 143100 | 143100 | 0 |
| 233 | 20230710 | 152000 | 17849780700 | 143100 | 143100 | 143100 | 143100 | 0 |
| 234 | 20230710 | 151900 | 17849780700 | 143100 | 143100 | 143100 | 142900 | 307 |
| 235 | 20230710 | 151800 | 17805875500 | 143100 | 143100 | 143100 | 143000 | 576 |
| 236 | 20230710 | 151700 | 17723502300 | 143100 | 143000 | 143100 | 143000 | 227 |
| 237 | 20230710 | 151600 | 17691037300 | 143000 | 142900 | 143100 | 142900 | 511 |
| 238 | 20230710 | 151500 | 17617963200 | 142900 | 143000 | 143000 | 142900 | 91 |
| 239 | 20230710 | 151400 | 17604953400 | 142900 | 143100 | 143100 | 142900 | 311 |
| 240 | 20230710 | 151300 | 17560490000 | 143100 | 143000 | 143100 | 142900 | 286 |
| 241 | 20230710 | 151200 | 17519593300 | 143000 | 143000 | 143100 | 143000 | 367 |
| 242 | 20230710 | 151100 | 17467111100 | 143000 | 142900 | 143000 | 142800 | 214 |
| 243 | 20230710 | 151000 | 17436517700 | 142900 | 142800 | 142900 | 142600 | 257 |
| 244 | 20230710 | 150900 | 17399817400 | 142800 | 142900 | 142900 | 142600 | 706 |
| 245 | 20230710 | 150800 | 17299063700 | 142900 | 142800 | 142900 | 142600 | 1137 |
| 246 | 20230710 | 150700 | 17136823300 | 143000 | 143200 | 143200 | 142800 | 1853 |
| 247 | 20230710 | 150600 | 16871798400 | 143200 | 143100 | 143200 | 143100 | 54 |
| 248 | 20230710 | 150500 | 16864066800 | 143200 | 143200 | 143200 | 143100 | 287 |
| 249 | 20230710 | 150400 | 16822968800 | 143200 | 143200 | 143200 | 143100 | 80 |
| 250 | 20230710 | 150300 | 16811519200 | 143200 | 143200 | 143200 | 143100 | 97 |
| 251 | 20230710 | 150200 | 16797628900 | 143200 | 143200 | 143200 | 143100 | 52 |
| 252 | 20230710 | 150100 | 16790185600 | 143200 | 143200 | 143200 | 143200 | 134 |
| 253 | 20230710 | 150000 | 16770996800 | 143200 | 143200 | 143200 | 143100 | 114 |
| 254 | 20230710 | 145900 | 16754678100 | 143100 | 143200 | 143200 | 143100 | 251 |
| 255 | 20230710 | 145800 | 16718747700 | 143200 | 143200 | 143200 | 143100 | 459 |
| 256 | 20230710 | 145700 | 16653060800 | 143100 | 143100 | 143200 | 143100 | 147 |
| 257 | 20230710 | 145600 | 16632015700 | 143100 | 143100 | 143300 | 143000 | 268 |
| 258 | 20230710 | 145500 | 16593656900 | 143100 | 143200 | 143300 | 143000 | 344 |
| 259 | 20230710 | 145400 | 16544412800 | 143200 | 143300 | 143300 | 143200 | 180 |
| 260 | 20230710 | 145300 | 16518621800 | 143300 | 143300 | 143400 | 143200 | 184 |
| 261 | 20230710 | 145200 | 16492257300 | 143300 | 143200 | 143400 | 143200 | 276 |
| 262 | 20230710 | 145100 | 16452701600 | 143300 | 143200 | 143300 | 143100 | 630 |
| 263 | 20230710 | 145000 | 16362523500 | 143300 | 143200 | 143300 | 143100 | 177 |
| 264 | 20230710 | 144900 | 16337173600 | 143300 | 143200 | 143300 | 143100 | 126 |
| 265 | 20230710 | 144800 | 16319131500 | 143200 | 143200 | 143200 | 143100 | 353 |
| 266 | 20230710 | 144700 | 16268609800 | 143300 | 143200 | 143300 | 143100 | 452 |
| 267 | 20230710 | 144600 | 16203859700 | 143200 | 143100 | 143300 | 143100 | 636 |
| 268 | 20230710 | 144500 | 16112777700 | 143200 | 143100 | 143200 | 143100 | 105 |
| 269 | 20230710 | 144400 | 16097743400 | 143100 | 143100 | 143200 | 143000 | 175 |
| 270 | 20230710 | 144300 | 16072699600 | 143100 | 143000 | 143100 | 142900 | 181 |
| 271 | 20230710 | 144200 | 16046812200 | 143000 | 143100 | 143100 | 142800 | 786 |
| 272 | 20230710 | 144100 | 15934465000 | 143000 | 143100 | 143100 | 143000 | 493 |
| 273 | 20230710 | 144000 | 15863920300 | 143000 | 143100 | 143200 | 143000 | 403 |
| 274 | 20230710 | 143900 | 15806247500 | 143100 | 143200 | 143200 | 143000 | 291 |
| 275 | 20230710 | 143800 | 15764606300 | 143200 | 143200 | 143200 | 143100 | 111 |
| 276 | 20230710 | 143700 | 15748713900 | 143200 | 143200 | 143200 | 143100 | 225 |
| 277 | 20230710 | 143600 | 15716506700 | 143200 | 143200 | 143200 | 143100 | 254 |
| 278 | 20230710 | 143500 | 15680134900 | 143100 | 143200 | 143200 | 143100 | 117 |
| 279 | 20230710 | 143400 | 15663382300 | 143200 | 143300 | 143300 | 143100 | 95 |
| 280 | 20230710 | 143300 | 15649778300 | 143300 | 143400 | 143400 | 143200 | 368 |
| 281 | 20230710 | 143200 | 15597057500 | 143400 | 143300 | 143400 | 143300 | 289 |
| 282 | 20230710 | 143100 | 15555628000 | 143300 | 143300 | 143300 | 143200 | 106 |
| 283 | 20230710 | 143000 | 15540439100 | 143200 | 143300 | 143300 | 143200 | 80 |
| 284 | 20230710 | 142900 | 15528975700 | 143200 | 143200 | 143200 | 143100 | 75 |
| 285 | 20230710 | 142800 | 15518235900 | 143200 | 143100 | 143300 | 143100 | 409 |
| 286 | 20230710 | 142700 | 15459693300 | 143100 | 143100 | 143100 | 143000 | 125 |
| 287 | 20230710 | 142600 | 15441811100 | 143100 | 143300 | 143300 | 143000 | 333 |
| 288 | 20230710 | 142500 | 15394142100 | 143200 | 143300 | 143300 | 143200 | 97 |
| 289 | 20230710 | 142400 | 15380243600 | 143300 | 143300 | 143300 | 143200 | 243 |
| 290 | 20230710 | 142300 | 15345437400 | 143300 | 143200 | 143300 | 143200 | 90 |
| 291 | 20230710 | 142200 | 15332541500 | 143300 | 143300 | 143300 | 143200 | 222 |
| 292 | 20230710 | 142100 | 15300744300 | 143300 | 143200 | 143300 | 143200 | 77 |
| 293 | 20230710 | 142000 | 15289710900 | 143300 | 143200 | 143300 | 143200 | 132 |
| 294 | 20230710 | 141900 | 15270797200 | 143200 | 143300 | 143300 | 143200 | 104 |
| 295 | 20230710 | 141800 | 15255894600 | 143200 | 143400 | 143400 | 143200 | 348 |
| 296 | 20230710 | 141700 | 15206037200 | 143400 | 143300 | 143500 | 143300 | 62 |
| 297 | 20230710 | 141600 | 15197144400 | 143400 | 143300 | 143400 | 143300 | 221 |
| 298 | 20230710 | 141500 | 15165457900 | 143300 | 143400 | 143400 | 143200 | 120 |
| 299 | 20230710 | 141400 | 15148261900 | 143300 | 143200 | 143300 | 143200 | 107 |
| 300 | 20230710 | 141300 | 15132929900 | 143200 | 143400 | 143500 | 143200 | 158 |
| 301 | 20230710 | 141200 | 15110269500 | 143500 | 143400 | 143500 | 143400 | 97 |
| 302 | 20230710 | 141100 | 15096350200 | 143200 | 143300 | 143500 | 143200 | 339 |
| 303 | 20230710 | 141000 | 15047768600 | 143400 | 143400 | 143500 | 143400 | 307 |
| 304 | 20230710 | 140900 | 15003735000 | 143400 | 143500 | 143500 | 143400 | 123 |
| 305 | 20230710 | 140800 | 14986088900 | 143500 | 143500 | 143500 | 143400 | 247 |
| 306 | 20230710 | 140700 | 14950644700 | 143500 | 143500 | 143500 | 143400 | 108 |
| 307 | 20230710 | 140600 | 14935147800 | 143500 | 143500 | 143500 | 143400 | 162 |
| 308 | 20230710 | 140500 | 14911916600 | 143500 | 143500 | 143500 | 143400 | 192 |
| 309 | 20230710 | 140400 | 14884376600 | 143500 | 143400 | 143500 | 143400 | 147 |
| 310 | 20230710 | 140300 | 14863287500 | 143400 | 143400 | 143400 | 143400 | 34 |
| 311 | 20230710 | 140200 | 14858411900 | 143400 | 143400 | 143400 | 143300 | 107 |
| 312 | 20230710 | 140100 | 14843069000 | 143300 | 143400 | 143500 | 143300 | 232 |
| 313 | 20230710 | 140000 | 14809812500 | 143400 | 143400 | 143400 | 143300 | 125 |
| 314 | 20230710 | 135900 | 14791888700 | 143400 | 143400 | 143400 | 143300 | 87 |
| 315 | 20230710 | 135800 | 14779413000 | 143300 | 143400 | 143400 | 143300 | 81 |
| 316 | 20230710 | 135700 | 14767799100 | 143400 | 143400 | 143400 | 143300 | 204 |
| 317 | 20230710 | 135600 | 14738558100 | 143400 | 143300 | 143400 | 143300 | 185 |
| 318 | 20230710 | 135500 | 14712031000 | 143400 | 143400 | 143500 | 143300 | 184 |
| 319 | 20230710 | 135400 | 14685646300 | 143500 | 143500 | 143500 | 143400 | 189 |
| 320 | 20230710 | 135300 | 14658534800 | 143400 | 143400 | 143400 | 143200 | 678 |
| 321 | 20230710 | 135200 | 14561358000 | 143400 | 143400 | 143400 | 143300 | 152 |
| 322 | 20230710 | 135100 | 14539564200 | 143300 | 143300 | 143400 | 143200 | 162 |
| 323 | 20230710 | 135000 | 14516341900 | 143400 | 143400 | 143400 | 143300 | 357 |
| 324 | 20230710 | 134900 | 14465172000 | 143400 | 143400 | 143400 | 143200 | 150 |
| 325 | 20230710 | 134800 | 14443666700 | 143400 | 143400 | 143500 | 143400 | 185 |
| 326 | 20230710 | 134700 | 14417135600 | 143500 | 143400 | 143500 | 143400 | 214 |
| 327 | 20230710 | 134600 | 14386447800 | 143400 | 143300 | 143400 | 143200 | 158 |
| 328 | 20230710 | 134500 | 14363807200 | 143300 | 143300 | 143300 | 143100 | 324 |
| 329 | 20230710 | 134400 | 14317405900 | 143300 | 143100 | 143300 | 143100 | 97 |
| 330 | 20230710 | 134300 | 14303508000 | 143300 | 143300 | 143300 | 143100 | 92 |
| 331 | 20230710 | 134200 | 14290327400 | 143300 | 143200 | 143300 | 143100 | 198 |
| 332 | 20230710 | 134100 | 14261976200 | 143200 | 143300 | 143400 | 143200 | 200 |
| 333 | 20230710 | 134000 | 14233325100 | 143300 | 143400 | 143500 | 143000 | 628 |
| 334 | 20230710 | 133900 | 14143313500 | 143500 | 143300 | 143500 | 143200 | 736 |
| 335 | 20230710 | 133800 | 14037811100 | 143300 | 143400 | 143400 | 143300 | 134 |
| 336 | 20230710 | 133700 | 14018597500 | 143400 | 143400 | 143400 | 143300 | 131 |
| 337 | 20230710 | 133600 | 13999815700 | 143300 | 143100 | 143400 | 143100 | 921 |
| 338 | 20230710 | 133500 | 13867938300 | 143100 | 142900 | 143100 | 142900 | 772 |
| 339 | 20230710 | 133400 | 13757544100 | 142900 | 142900 | 143000 | 142900 | 190 |
| 340 | 20230710 | 133300 | 13730389000 | 142900 | 142800 | 142900 | 142800 | 57 |
| 341 | 20230710 | 133200 | 13722244900 | 142900 | 142800 | 142900 | 142700 | 332 |
| 342 | 20230710 | 133100 | 13674815400 | 142800 | 142700 | 142800 | 142700 | 82 |
| 343 | 20230710 | 133000 | 13663107000 | 142700 | 142800 | 142800 | 142700 | 166 |
| 344 | 20230710 | 132900 | 13639415100 | 142800 | 142600 | 142800 | 142600 | 267 |
| 345 | 20230710 | 132800 | 13601322200 | 142600 | 142600 | 142600 | 142500 | 94 |
| 346 | 20230710 | 132700 | 13587918000 | 142600 | 142600 | 142600 | 142400 | 72 |
| 347 | 20230710 | 132600 | 13577658000 | 142500 | 142500 | 142600 | 142500 | 278 |
| 348 | 20230710 | 132500 | 13538042800 | 142600 | 142500 | 142600 | 142500 | 238 |
| 349 | 20230710 | 132400 | 13504119000 | 142500 | 142400 | 142600 | 142400 | 201 |
| 350 | 20230710 | 132300 | 13475475500 | 142500 | 142600 | 142600 | 142400 | 181 |
| 351 | 20230710 | 132200 | 13449686600 | 142500 | 142500 | 142500 | 142400 | 112 |
| 352 | 20230710 | 132100 | 13433727800 | 142500 | 142300 | 142500 | 142300 | 202 |
| 353 | 20230710 | 132000 | 13404959400 | 142400 | 142300 | 142400 | 142300 | 189 |
| 354 | 20230710 | 131900 | 13378057700 | 142400 | 142200 | 142500 | 142200 | 234 |
| 355 | 20230710 | 131800 | 13344744700 | 142200 | 142300 | 142300 | 142200 | 242 |
| 356 | 20230710 | 131700 | 13310325600 | 142300 | 142300 | 142300 | 142200 | 307 |
| 357 | 20230710 | 131600 | 13266663000 | 142300 | 142200 | 142300 | 142200 | 195 |
| 358 | 20230710 | 131500 | 13238925600 | 142300 | 142300 | 142400 | 142200 | 202 |
| 359 | 20230710 | 131400 | 13210180300 | 142200 | 142300 | 142300 | 142200 | 71 |
| 360 | 20230710 | 131300 | 13200078000 | 142300 | 142300 | 142400 | 142200 | 58 |
| 361 | 20230710 | 131200 | 13191826500 | 142300 | 142400 | 142400 | 142300 | 176 |
| 362 | 20230710 | 131100 | 13166781600 | 142100 | 142100 | 142100 | 142100 | 21 |
| 363 | 20230710 | 131000 | 13163797500 | 142100 | 142300 | 142400 | 142100 | 69 |
| 364 | 20230710 | 130900 | 13153979700 | 142300 | 142100 | 142300 | 142100 | 131 |
| 365 | 20230710 | 130800 | 13135358300 | 142100 | 142000 | 142100 | 142000 | 142 |
| 366 | 20230710 | 130700 | 13115192700 | 142000 | 142000 | 142100 | 142000 | 34 |
| 367 | 20230710 | 130600 | 13110362900 | 142000 | 141900 | 142000 | 141900 | 91 |
| 368 | 20230710 | 130500 | 13097442500 | 141900 | 141900 | 142000 | 141900 | 14 |
| 369 | 20230710 | 130400 | 13095455800 | 141900 | 141900 | 142000 | 141900 | 27 |
| 370 | 20230710 | 130300 | 13091623600 | 142000 | 141900 | 142000 | 141900 | 171 |
| 371 | 20230710 | 130200 | 13067354600 | 141900 | 142100 | 142100 | 141900 | 437 |
| 372 | 20230710 | 130100 | 13005279700 | 142100 | 142000 | 142100 | 142000 | 15 |
| 373 | 20230710 | 130000 | 13003148300 | 142100 | 142100 | 142100 | 142000 | 165 |
| 374 | 20230710 | 125900 | 12979702000 | 142100 | 142100 | 142200 | 142000 | 209 |
| 375 | 20230710 | 125800 | 12950003400 | 142100 | 142200 | 142200 | 142000 | 60 |
| 376 | 20230710 | 125700 | 12941482700 | 142200 | 142200 | 142300 | 142100 | 33 |
| 377 | 20230710 | 125600 | 12936790500 | 142000 | 142100 | 142100 | 142000 | 145 |
| 378 | 20230710 | 125500 | 12916188500 | 142100 | 142000 | 142100 | 142000 | 17 |
| 379 | 20230710 | 125400 | 12913772900 | 142000 | 142100 | 142200 | 142000 | 199 |
| 380 | 20230710 | 125300 | 12885496000 | 142200 | 142200 | 142200 | 142000 | 167 |
| 381 | 20230710 | 125200 | 12861749600 | 142200 | 142200 | 142200 | 142200 | 61 |
| 382 | 20230710 | 125100 | 12853075400 | 142200 | 142100 | 142200 | 142000 | 40 |
| 383 | 20230710 | 125000 | 12847389900 | 142100 | 142200 | 142200 | 142100 | 270 |
| 384 | 20230710 | 124900 | 12809009800 | 142300 | 142200 | 142300 | 142100 | 21 |
| 385 | 20230710 | 124800 | 12806024000 | 142200 | 142100 | 142200 | 142100 | 50 |
| 386 | 20230710 | 124700 | 12798914100 | 142100 | 142200 | 142200 | 142100 | 95 |
| 387 | 20230710 | 124600 | 12785414400 | 142200 | 142000 | 142200 | 142000 | 375 |
| 388 | 20230710 | 124500 | 12732138400 | 141900 | 142000 | 142000 | 141900 | 139 |
| 389 | 20230710 | 124400 | 12712414000 | 142000 | 141900 | 142000 | 141900 | 7 |
| 390 | 20230710 | 124300 | 12711420200 | 141900 | 142000 | 142000 | 141900 | 49 |
| 391 | 20230710 | 124200 | 12704464100 | 142000 | 141900 | 142000 | 141900 | 11 |
| 392 | 20230710 | 124100 | 12702903100 | 142000 | 141900 | 142000 | 141700 | 173 |
| 393 | 20230710 | 124000 | 12678369100 | 141800 | 141800 | 141900 | 141800 | 110 |
| 394 | 20230710 | 123900 | 12662768100 | 141800 | 141800 | 141800 | 141800 | 11 |
| 395 | 20230710 | 123800 | 12661208300 | 141800 | 141800 | 141800 | 141700 | 67 |
| 396 | 20230710 | 123700 | 12651709100 | 141800 | 141700 | 141900 | 141700 | 405 |
| 397 | 20230710 | 123600 | 12594306200 | 141800 | 141700 | 141900 | 141700 | 149 |
| 398 | 20230710 | 123500 | 12573176000 | 141800 | 141900 | 141900 | 141800 | 281 |
| 399 | 20230710 | 123400 | 12533310900 | 141900 | 142000 | 142000 | 141900 | 20 |
| 400 | 20230710 | 123300 | 12530472800 | 142000 | 142000 | 142200 | 142000 | 276 |
| 401 | 20230710 | 123200 | 12491272900 | 141900 | 142000 | 142000 | 141900 | 197 |
| 402 | 20230710 | 123100 | 12463316500 | 141900 | 141900 | 141900 | 141900 | 40 |
| 403 | 20230710 | 123000 | 12457640500 | 142000 | 141900 | 142200 | 141900 | 220 |
| 404 | 20230710 | 122900 | 12426415300 | 141900 | 142100 | 142100 | 141900 | 149 |
| 405 | 20230710 | 122800 | 12405253500 | 142100 | 141800 | 142100 | 141800 | 293 |
| 406 | 20230710 | 122700 | 12363669800 | 141800 | 142100 | 142100 | 141800 | 56 |
| 407 | 20230710 | 122600 | 12355720100 | 141800 | 141800 | 142100 | 141800 | 563 |
| 408 | 20230710 | 122500 | 12275850000 | 141900 | 142000 | 142200 | 141900 | 1157 |
| 409 | 20230710 | 122400 | 12111579000 | 142000 | 142000 | 142100 | 142000 | 32 |
| 410 | 20230710 | 122300 | 12107034500 | 142000 | 142100 | 142100 | 142000 | 298 |
| 411 | 20230710 | 122200 | 12064702500 | 142100 | 142100 | 142100 | 142100 | 21 |
| 412 | 20230710 | 122100 | 12061718400 | 142200 | 142300 | 142300 | 142200 | 214 |
| 413 | 20230710 | 122000 | 12031287400 | 142300 | 142200 | 142300 | 142200 | 29 |
| 414 | 20230710 | 121900 | 12027161900 | 142300 | 142400 | 142500 | 142200 | 436 |
| 415 | 20230710 | 121800 | 11965116300 | 142400 | 142300 | 142500 | 142200 | 506 |
| 416 | 20230710 | 121700 | 11893123000 | 142300 | 142300 | 142300 | 142300 | 526 |
| 417 | 20230710 | 121600 | 11818273200 | 142300 | 142400 | 142400 | 142300 | 22 |
| 418 | 20230710 | 121500 | 11815142200 | 142400 | 142300 | 142400 | 142300 | 10 |
| 419 | 20230710 | 121400 | 11813719100 | 142300 | 142500 | 142500 | 142300 | 634 |
| 420 | 20230710 | 121300 | 11723451300 | 142400 | 142400 | 142400 | 142400 | 9 |
| 421 | 20230710 | 121200 | 11722169700 | 142400 | 142500 | 142500 | 142400 | 60 |
| 422 | 20230710 | 121100 | 11713621600 | 142500 | 142400 | 142500 | 142400 | 33 |
| 423 | 20230710 | 121000 | 11708920500 | 142500 | 142400 | 142500 | 142400 | 132 |
| 424 | 20230710 | 120900 | 11690123600 | 142500 | 142500 | 142500 | 142400 | 72 |
| 425 | 20230710 | 120800 | 11679865700 | 142500 | 142500 | 142500 | 142500 | 45 |
| 426 | 20230710 | 120700 | 11673453200 | 142500 | 142500 | 142500 | 142400 | 22 |
| 427 | 20230710 | 120600 | 11670319300 | 142400 | 142400 | 142400 | 142400 | 33 |
| 428 | 20230710 | 120500 | 11665620100 | 142400 | 142500 | 142500 | 142400 | 44 |
| 429 | 20230710 | 120400 | 11659350400 | 142500 | 142600 | 142700 | 142500 | 115 |
| 430 | 20230710 | 120300 | 11642958300 | 142600 | 142600 | 142600 | 142600 | 43 |
| 431 | 20230710 | 120200 | 11636826500 | 142700 | 142600 | 142700 | 142600 | 135 |
| 432 | 20230710 | 120100 | 11617575300 | 142400 | 142600 | 142600 | 142400 | 283 |
| 433 | 20230710 | 120000 | 11577253300 | 142600 | 142500 | 142600 | 142400 | 119 |
| 434 | 20230710 | 115900 | 11560293800 | 142500 | 142500 | 142500 | 142400 | 40 |
| 435 | 20230710 | 115800 | 11554593900 | 142500 | 142500 | 142600 | 142500 | 155 |
| 436 | 20230710 | 115700 | 11532506300 | 142500 | 142400 | 142500 | 142400 | 22 |
| 437 | 20230710 | 115600 | 11529371400 | 142400 | 142400 | 142400 | 142400 | 166 |
| 438 | 20230710 | 115500 | 11505733000 | 142400 | 142400 | 142400 | 142400 | 16 |
| 439 | 20230710 | 115400 | 11503454600 | 142400 | 142600 | 142600 | 142400 | 96 |
| 440 | 20230710 | 115300 | 11489774600 | 142600 | 142600 | 142600 | 142500 | 6 |
| 441 | 20230710 | 115200 | 11488919300 | 142600 | 142500 | 142600 | 142500 | 212 |
| 442 | 20230710 | 115100 | 11458706400 | 142500 | 142600 | 142600 | 142500 | 15 |
| 443 | 20230710 | 115000 | 11456568500 | 142600 | 142500 | 142600 | 142500 | 122 |
| 444 | 20230710 | 114900 | 11439181400 | 142600 | 142600 | 142600 | 142500 | 49 |
| 445 | 20230710 | 114800 | 11432198500 | 142600 | 142500 | 142600 | 142500 | 20 |
| 446 | 20230710 | 114700 | 11429347600 | 142600 | 142700 | 142700 | 142600 | 155 |
| 447 | 20230710 | 114600 | 11407243100 | 142600 | 142600 | 142600 | 142500 | 96 |
| 448 | 20230710 | 114500 | 11393554300 | 142500 | 142600 | 142600 | 142500 | 22 |
| 449 | 20230710 | 114400 | 11390418900 | 142600 | 142500 | 142600 | 142500 | 19 |
| 450 | 20230710 | 114300 | 11387710500 | 142500 | 142500 | 142600 | 142500 | 183 |
| 451 | 20230710 | 114200 | 11361632000 | 142500 | 142500 | 142500 | 142500 | 10 |
| 452 | 20230710 | 114100 | 11360207000 | 142600 | 142500 | 142600 | 142500 | 6 |
| 453 | 20230710 | 114000 | 11359351600 | 142600 | 142500 | 142600 | 142500 | 518 |
| 454 | 20230710 | 113900 | 11285498000 | 142500 | 142500 | 142500 | 142500 | 74 |
| 455 | 20230710 | 113800 | 11274953000 | 142500 | 142600 | 142600 | 142500 | 337 |
| 456 | 20230710 | 113700 | 11226910500 | 142600 | 142700 | 142700 | 142600 | 15 |
| 457 | 20230710 | 113600 | 11224771300 | 142600 | 142700 | 142700 | 142600 | 54 |
| 458 | 20230710 | 113500 | 11217070700 | 142700 | 142800 | 142800 | 142700 | 118 |
| 459 | 20230710 | 113400 | 11200231900 | 142800 | 142900 | 142900 | 142800 | 188 |
| 460 | 20230710 | 113300 | 11173385400 | 142800 | 142900 | 142900 | 142800 | 148 |
| 461 | 20230710 | 113200 | 11152236600 | 142900 | 143100 | 143100 | 142900 | 351 |
| 462 | 20230710 | 113100 | 11102052900 | 143100 | 143000 | 143100 | 143000 | 13 |
| 463 | 20230710 | 113000 | 11100193700 | 143100 | 143100 | 143100 | 143100 | 1 |
| 464 | 20230710 | 112900 | 11100050600 | 143300 | 143000 | 143300 | 143000 | 158 |
| 465 | 20230710 | 112800 | 11077440100 | 143000 | 143000 | 143300 | 143000 | 105 |
| 466 | 20230710 | 112700 | 11062408500 | 143000 | 143100 | 143200 | 143000 | 34 |
| 467 | 20230710 | 112600 | 11057546100 | 143200 | 143100 | 143200 | 143100 | 4 |
| 468 | 20230710 | 112500 | 11056973600 | 143100 | 143200 | 143300 | 143100 | 353 |
| 469 | 20230710 | 112400 | 11006437400 | 143200 | 143300 | 143300 | 143200 | 80 |
| 470 | 20230710 | 112300 | 10994978800 | 143300 | 143300 | 143300 | 143200 | 71 |
| 471 | 20230710 | 112200 | 10984805500 | 143300 | 143300 | 143300 | 143200 | 7 |
| 472 | 20230710 | 112100 | 10983802600 | 143200 | 143200 | 143300 | 143200 | 146 |
| 473 | 20230710 | 112000 | 10962895300 | 143300 | 143200 | 143300 | 143200 | 22 |
| 474 | 20230710 | 111900 | 10959743800 | 143300 | 143200 | 143400 | 143200 | 1114 |
| 475 | 20230710 | 111800 | 10800181400 | 143200 | 143200 | 143200 | 143100 | 43 |
| 476 | 20230710 | 111700 | 10794024800 | 143100 | 143100 | 143100 | 143100 | 275 |
| 477 | 20230710 | 111600 | 10754672300 | 143100 | 143100 | 143100 | 143000 | 154 |
| 478 | 20230710 | 111500 | 10732648700 | 143100 | 143000 | 143100 | 143000 | 22 |
| 479 | 20230710 | 111400 | 10729502600 | 143100 | 143000 | 143100 | 143000 | 36 |
| 480 | 20230710 | 111300 | 10724354100 | 143100 | 142900 | 143100 | 142900 | 155 |
| 481 | 20230710 | 111200 | 10702189300 | 143000 | 142900 | 143000 | 142900 | 312 |
| 482 | 20230710 | 111100 | 10657604000 | 143000 | 142900 | 143000 | 142900 | 336 |
| 483 | 20230710 | 111000 | 10609557200 | 143000 | 143000 | 143000 | 142900 | 11 |
| 484 | 20230710 | 110900 | 10607984300 | 142900 | 142900 | 142900 | 142900 | 111 |
| 485 | 20230710 | 110800 | 10592122400 | 143000 | 143000 | 143000 | 143000 | 137 |
| 486 | 20230710 | 110700 | 10572531400 | 143000 | 143000 | 143000 | 142900 | 370 |
| 487 | 20230710 | 110600 | 10519642900 | 143000 | 142800 | 143000 | 142800 | 191 |
| 488 | 20230710 | 110500 | 10492334000 | 142800 | 142900 | 142900 | 142800 | 51 |
| 489 | 20230710 | 110400 | 10485047500 | 142800 | 143000 | 143000 | 142800 | 120 |
| 490 | 20230710 | 110300 | 10467890000 | 142900 | 143200 | 143200 | 142800 | 488 |
| 491 | 20230710 | 110200 | 10398121900 | 143200 | 143300 | 143300 | 143200 | 108 |
| 492 | 20230710 | 110100 | 10382654300 | 143200 | 143300 | 143400 | 143100 | 57 |
| 493 | 20230710 | 110000 | 10374486000 | 143300 | 143200 | 143400 | 143000 | 344 |
| 494 | 20230710 | 105900 | 10325206700 | 143200 | 143100 | 143200 | 143000 | 408 |
| 495 | 20230710 | 105800 | 10266821000 | 143100 | 143100 | 143200 | 143000 | 743 |
| 496 | 20230710 | 105700 | 10160554800 | 143100 | 143200 | 143200 | 143100 | 26 |
| 497 | 20230710 | 105600 | 10156833300 | 143200 | 143300 | 143300 | 143200 | 323 |
| 498 | 20230710 | 105500 | 10110567000 | 143300 | 143300 | 143400 | 143300 | 32 |
| 499 | 20230710 | 105400 | 10105980000 | 143400 | 143500 | 143500 | 143300 | 33 |
| 500 | 20230710 | 105300 | 10101246900 | 143500 | 143500 | 143500 | 143500 | 45 |
| 501 | 20230710 | 105200 | 10094789400 | 143500 | 143600 | 143600 | 143500 | 162 |
| 502 | 20230710 | 105100 | 10071540900 | 143600 | 143700 | 143700 | 143600 | 118 |
| 503 | 20230710 | 105000 | 10054593500 | 143600 | 143600 | 143700 | 143600 | 36 |
| 504 | 20230710 | 104900 | 10049422500 | 143600 | 143500 | 143600 | 143300 | 295 |
| 505 | 20230710 | 104800 | 10007084400 | 143500 | 143500 | 143500 | 143500 | 84 |
| 506 | 20230710 | 104700 | 9995030400 | 143500 | 143500 | 143600 | 143300 | 110 |
| 507 | 20230710 | 104600 | 9979246800 | 143600 | 143500 | 143600 | 143400 | 189 |
| 508 | 20230710 | 104500 | 9952124800 | 143500 | 143600 | 143600 | 143400 | 287 |
| 509 | 20230710 | 104400 | 9910944100 | 143500 | 143700 | 143700 | 143500 | 26 |
| 510 | 20230710 | 104300 | 9907208800 | 143500 | 143600 | 143700 | 143500 | 94 |
| 511 | 20230710 | 104200 | 9893710500 | 143500 | 143300 | 143500 | 143300 | 186 |
| 512 | 20230710 | 104100 | 9867038500 | 143300 | 143300 | 143400 | 143300 | 37 |
| 513 | 20230710 | 104000 | 9861734500 | 143300 | 143400 | 143500 | 143200 | 296 |
| 514 | 20230710 | 103900 | 9819300800 | 143400 | 143400 | 143500 | 143200 | 352 |
| 515 | 20230710 | 103800 | 9768838300 | 143400 | 143200 | 143400 | 143100 | 260 |
| 516 | 20230710 | 103700 | 9731601600 | 143200 | 143400 | 143400 | 143200 | 234 |
| 517 | 20230710 | 103600 | 9698062900 | 143300 | 143500 | 143500 | 143300 | 484 |
| 518 | 20230710 | 103500 | 9628661200 | 143500 | 143500 | 143600 | 143500 | 41 |
| 519 | 20230710 | 103400 | 9622776300 | 143500 | 143800 | 143800 | 143500 | 85 |
| 520 | 20230710 | 103300 | 9610564000 | 143800 | 143600 | 143800 | 143600 | 869 |
| 521 | 20230710 | 103200 | 9485660300 | 143600 | 143600 | 143700 | 143600 | 186 |
| 522 | 20230710 | 103100 | 9458947300 | 143700 | 143700 | 143800 | 143700 | 225 |
| 523 | 20230710 | 103000 | 9426612000 | 143700 | 143700 | 143800 | 143600 | 357 |
| 524 | 20230710 | 102900 | 9375311700 | 143700 | 143600 | 143700 | 143600 | 278 |
| 525 | 20230710 | 102800 | 9335367200 | 143600 | 143500 | 143700 | 143500 | 327 |
| 526 | 20230710 | 102700 | 9288412200 | 143500 | 143500 | 143600 | 143400 | 424 |
| 527 | 20230710 | 102600 | 9227567000 | 143600 | 143300 | 143600 | 143300 | 370 |
| 528 | 20230710 | 102500 | 9174483300 | 143300 | 143400 | 143400 | 143300 | 85 |
| 529 | 20230710 | 102400 | 9162299300 | 143300 | 143400 | 143400 | 143300 | 71 |
| 530 | 20230710 | 102300 | 9152118400 | 143300 | 143200 | 143500 | 143200 | 298 |
| 531 | 20230710 | 102200 | 9109392300 | 143200 | 143400 | 143600 | 143100 | 642 |
| 532 | 20230710 | 102100 | 9017310400 | 143100 | 143400 | 143500 | 143100 | 394 |
| 533 | 20230710 | 102000 | 8960856500 | 143500 | 143100 | 143500 | 143100 | 904 |
| 534 | 20230710 | 101900 | 8831359700 | 143100 | 143000 | 143100 | 143000 | 381 |
| 535 | 20230710 | 101800 | 8776866900 | 143000 | 142900 | 143000 | 142900 | 142 |
| 536 | 20230710 | 101700 | 8756574800 | 142900 | 142800 | 143000 | 142800 | 199 |
| 537 | 20230710 | 101600 | 8728137300 | 142800 | 142800 | 142800 | 142800 | 24 |
| 538 | 20230710 | 101500 | 8724710100 | 142800 | 142700 | 142800 | 142700 | 92 |
| 539 | 20230710 | 101400 | 8711577300 | 142700 | 142800 | 142800 | 142700 | 301 |
| 540 | 20230710 | 101300 | 8668611800 | 142700 | 142800 | 142900 | 142700 | 91 |
| 541 | 20230710 | 101200 | 8655617600 | 142800 | 142800 | 142900 | 142700 | 256 |
| 542 | 20230710 | 101100 | 8619068900 | 142800 | 142700 | 142800 | 142600 | 280 |
| 543 | 20230710 | 101000 | 8579092400 | 142600 | 142700 | 142700 | 142600 | 394 |
| 544 | 20230710 | 100900 | 8522872300 | 142600 | 142800 | 142800 | 142600 | 421 |
| 545 | 20230710 | 100800 | 8462765300 | 142800 | 142800 | 142800 | 142800 | 21 |
| 546 | 20230710 | 100700 | 8459766500 | 142700 | 142600 | 142700 | 142600 | 25 |
| 547 | 20230710 | 100600 | 8456201200 | 142600 | 142600 | 142900 | 142600 | 685 |
| 548 | 20230710 | 100500 | 8358472700 | 142600 | 142600 | 142600 | 142500 | 64 |
| 549 | 20230710 | 100400 | 8349349600 | 142600 | 142800 | 142800 | 142500 | 397 |
| 550 | 20230710 | 100300 | 8292729700 | 142800 | 142700 | 142800 | 142700 | 88 |
| 551 | 20230710 | 100200 | 8280171100 | 142700 | 142700 | 142700 | 142600 | 76 |
| 552 | 20230710 | 100100 | 8269330600 | 142700 | 142700 | 142800 | 142600 | 165 |
| 553 | 20230710 | 100000 | 8245784700 | 142700 | 142700 | 142800 | 142600 | 261 |
| 554 | 20230710 | 095900 | 8208532200 | 142700 | 142700 | 142700 | 142300 | 462 |
| 555 | 20230710 | 095800 | 8142691300 | 142700 | 142700 | 142800 | 142700 | 76 |
| 556 | 20230710 | 095700 | 8131842000 | 142700 | 142600 | 142700 | 142600 | 4 |
| 557 | 20230710 | 095600 | 8131271400 | 142600 | 142800 | 142800 | 142600 | 413 |
| 558 | 20230710 | 095500 | 8072322000 | 142800 | 142700 | 142900 | 142600 | 211 |
| 559 | 20230710 | 095400 | 8042207200 | 142600 | 142900 | 142900 | 142600 | 105 |
| 560 | 20230710 | 095300 | 8027221700 | 142900 | 142700 | 142900 | 142600 | 426 |
| 561 | 20230710 | 095200 | 7966399400 | 142600 | 142500 | 142600 | 142500 | 362 |
| 562 | 20230710 | 095100 | 7914803300 | 142500 | 142500 | 142600 | 142500 | 279 |
| 563 | 20230710 | 095000 | 7875042700 | 142400 | 142400 | 142400 | 142300 | 156 |
| 564 | 20230710 | 094900 | 7852832900 | 142400 | 142400 | 142500 | 142300 | 165 |
| 565 | 20230710 | 094800 | 7829341600 | 142400 | 142500 | 142500 | 142400 | 34 |
| 566 | 20230710 | 094700 | 7824498800 | 142500 | 142700 | 142700 | 142500 | 502 |
| 567 | 20230710 | 094600 | 7752919800 | 142700 | 142600 | 142700 | 142600 | 45 |
| 568 | 20230710 | 094500 | 7746499300 | 142600 | 142500 | 142800 | 142500 | 751 |
| 569 | 20230710 | 094400 | 7639389800 | 142500 | 142500 | 142600 | 142500 | 744 |
| 570 | 20230710 | 094300 | 7533365800 | 142500 | 142600 | 142600 | 142500 | 30 |
| 571 | 20230710 | 094200 | 7529090300 | 142600 | 142600 | 142700 | 142500 | 64 |
| 572 | 20230710 | 094100 | 7519959900 | 142500 | 142400 | 142700 | 142400 | 214 |
| 573 | 20230710 | 094000 | 7489465800 | 142400 | 142500 | 142600 | 142400 | 586 |
| 574 | 20230710 | 093900 | 7406006900 | 142400 | 142600 | 142600 | 142400 | 147 |
| 575 | 20230710 | 093800 | 7385065700 | 142600 | 142700 | 142700 | 142500 | 327 |
| 576 | 20230710 | 093700 | 7338459000 | 142600 | 142700 | 142800 | 142500 | 339 |
| 577 | 20230710 | 093600 | 7290100200 | 142700 | 142800 | 142900 | 142700 | 65 |
| 578 | 20230710 | 093500 | 7280819900 | 142700 | 142800 | 142900 | 142700 | 171 |
| 579 | 20230710 | 093400 | 7256398000 | 142800 | 142500 | 142900 | 142500 | 1434 |
| 580 | 20230710 | 093300 | 7051878400 | 142400 | 142500 | 142500 | 142400 | 1152 |
| 581 | 20230710 | 093200 | 6887783700 | 142400 | 142300 | 142400 | 142300 | 914 |
| 582 | 20230710 | 093100 | 6757636000 | 142300 | 142000 | 142300 | 142000 | 666 |
| 583 | 20230710 | 093000 | 6662940600 | 142000 | 142200 | 142200 | 142000 | 458 |
| 584 | 20230710 | 092900 | 6597859900 | 142100 | 142300 | 142300 | 142100 | 591 |
| 585 | 20230710 | 092800 | 6513812500 | 142400 | 142200 | 142400 | 142100 | 185 |
| 586 | 20230710 | 092700 | 6487497400 | 142100 | 142000 | 142300 | 141800 | 1045 |
| 587 | 20230710 | 092600 | 6339149800 | 142000 | 142400 | 142400 | 141900 | 702 |
| 588 | 20230710 | 092500 | 6239402400 | 142500 | 142600 | 142700 | 142300 | 1032 |
| 589 | 20230710 | 092400 | 6092422200 | 142600 | 142500 | 143100 | 142400 | 2369 |
| 590 | 20230710 | 092300 | 5754305100 | 142400 | 142800 | 142800 | 142400 | 725 |
| 591 | 20230710 | 092200 | 5650897500 | 142700 | 143200 | 143200 | 142700 | 1286 |
| 592 | 20230710 | 092100 | 5467133700 | 143200 | 143100 | 143300 | 143100 | 265 |
| 593 | 20230710 | 092000 | 5429180500 | 143000 | 143100 | 143200 | 143000 | 495 |
| 594 | 20230710 | 091900 | 5358351300 | 143100 | 143400 | 143400 | 143100 | 804 |
| 595 | 20230710 | 091800 | 5243119700 | 143300 | 143500 | 143600 | 143300 | 1180 |
| 596 | 20230710 | 091700 | 5073861300 | 143600 | 143400 | 143700 | 143400 | 1451 |
| 597 | 20230710 | 091600 | 4865529700 | 143400 | 143400 | 143500 | 143300 | 474 |
| 598 | 20230710 | 091500 | 4797556100 | 143400 | 143100 | 143600 | 143000 | 1892 |
| 599 | 20230710 | 091400 | 4526373300 | 143100 | 143000 | 143300 | 143000 | 839 |
| 600 | 20230710 | 091300 | 4406241000 | 143000 | 143600 | 143600 | 143000 | 1665 |
| 601 | 20230710 | 091200 | 4167623100 | 143700 | 143500 | 143700 | 143400 | 1144 |
| 602 | 20230710 | 091100 | 4003448600 | 143500 | 143400 | 143600 | 143400 | 2181 |
| 603 | 20230710 | 091000 | 3690506600 | 143400 | 143400 | 143500 | 143300 | 1188 |
| 604 | 20230710 | 090900 | 3520118300 | 143300 | 142800 | 143400 | 142800 | 2631 |
| 605 | 20230710 | 090800 | 3143661700 | 142800 | 142300 | 143000 | 142300 | 3529 |
| 606 | 20230710 | 090700 | 2640239300 | 142300 | 141900 | 142400 | 141700 | 2380 |
| 607 | 20230710 | 090600 | 2302326100 | 141900 | 142200 | 142200 | 141700 | 1048 |
| 608 | 20230710 | 090500 | 2153564300 | 142200 | 142100 | 142300 | 142000 | 2331 |
| 609 | 20230710 | 090400 | 1822140900 | 142200 | 141900 | 142300 | 141700 | 2555 |
| 610 | 20230710 | 090300 | 1459562500 | 141900 | 141000 | 142000 | 141000 | 3182 |
| 611 | 20230710 | 090200 | 1009544500 | 141100 | 140600 | 141200 | 140200 | 2634 |
| 612 | 20230710 | 090100 | 638910200 | 140600 | 140600 | 140800 | 139900 | 975 |
| 613 | 20230710 | 090000 | 501974800 | 140500 | 139900 | 140900 | 139600 | 3586 |