34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 185200 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 8258 |
| 3 | 20230713 | 185100 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 4 | 20230713 | 185000 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 5 | 20230713 | 184900 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 6 | 20230713 | 184800 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 7 | 20230713 | 184700 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 8 | 20230713 | 184600 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 9 | 20230713 | 184500 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 10 | 20230713 | 184400 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 11 | 20230713 | 184300 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 12 | 20230713 | 184200 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 13 | 20230713 | 184100 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 14 | 20230713 | 184000 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 15 | 20230713 | 183900 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 16 | 20230713 | 183800 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 17 | 20230713 | 183700 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 18 | 20230713 | 183600 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 19 | 20230713 | 183500 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 20 | 20230713 | 183400 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 21 | 20230713 | 183300 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 22 | 20230713 | 183200 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 23 | 20230713 | 183100 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 24 | 20230713 | 183000 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 25 | 20230713 | 182900 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 26 | 20230713 | 182800 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 27 | 20230713 | 182700 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 28 | 20230713 | 182600 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 29 | 20230713 | 182500 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 30 | 20230713 | 182400 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 31 | 20230713 | 182300 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 32 | 20230713 | 182200 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 8258 |
| 33 | 20230713 | 182100 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 34 | 20230713 | 182000 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 35 | 20230713 | 181900 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 36 | 20230713 | 181800 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 37 | 20230713 | 181700 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 38 | 20230713 | 181600 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 39 | 20230713 | 181500 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 40 | 20230713 | 181400 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 41 | 20230713 | 181300 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 42 | 20230713 | 181200 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 43 | 20230713 | 181100 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 44 | 20230713 | 181000 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 45 | 20230713 | 180900 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 46 | 20230713 | 180800 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 47 | 20230713 | 180700 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 48 | 20230713 | 180600 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 49 | 20230713 | 180500 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 50 | 20230713 | 180400 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 51 | 20230713 | 180300 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 52 | 20230713 | 180200 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 53 | 20230713 | 180100 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 54 | 20230713 | 180000 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 55 | 20230713 | 175900 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 56 | 20230713 | 175800 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 57 | 20230713 | 175700 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 58 | 20230713 | 175600 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 59 | 20230713 | 175500 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 60 | 20230713 | 175400 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 61 | 20230713 | 175300 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 62 | 20230713 | 175200 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 8258 |
| 63 | 20230713 | 175100 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 64 | 20230713 | 175000 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 65 | 20230713 | 174900 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 66 | 20230713 | 174800 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 67 | 20230713 | 174700 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 68 | 20230713 | 174600 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 69 | 20230713 | 174500 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 70 | 20230713 | 174400 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 71 | 20230713 | 174300 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 72 | 20230713 | 174200 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 73 | 20230713 | 174100 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 74 | 20230713 | 174000 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 75 | 20230713 | 173900 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 76 | 20230713 | 173800 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 77 | 20230713 | 173700 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 78 | 20230713 | 173600 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 79 | 20230713 | 173500 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 80 | 20230713 | 173400 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 81 | 20230713 | 173300 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 82 | 20230713 | 173200 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 83 | 20230713 | 173100 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 84 | 20230713 | 173000 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 85 | 20230713 | 172900 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 86 | 20230713 | 172800 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 87 | 20230713 | 172700 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 88 | 20230713 | 172600 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 89 | 20230713 | 172500 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 90 | 20230713 | 172400 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 91 | 20230713 | 172300 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 92 | 20230713 | 172200 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 8258 |
| 93 | 20230713 | 172100 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 94 | 20230713 | 172000 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 95 | 20230713 | 171900 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 96 | 20230713 | 171800 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 97 | 20230713 | 171700 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 98 | 20230713 | 171600 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 99 | 20230713 | 171500 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 100 | 20230713 | 171400 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 101 | 20230713 | 171300 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 102 | 20230713 | 171200 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 103 | 20230713 | 171100 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 104 | 20230713 | 171000 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 105 | 20230713 | 170900 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 106 | 20230713 | 170800 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 107 | 20230713 | 170700 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 108 | 20230713 | 170600 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 109 | 20230713 | 170500 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 110 | 20230713 | 170400 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 111 | 20230713 | 170300 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 112 | 20230713 | 170200 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 113 | 20230713 | 170100 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 114 | 20230713 | 170000 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 115 | 20230713 | 165900 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 116 | 20230713 | 165800 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 117 | 20230713 | 165700 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 118 | 20230713 | 165600 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 119 | 20230713 | 165500 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 120 | 20230713 | 165400 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 121 | 20230713 | 165300 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 122 | 20230713 | 165200 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 8258 |
| 123 | 20230713 | 165100 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 124 | 20230713 | 165000 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 125 | 20230713 | 164900 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 126 | 20230713 | 164800 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 127 | 20230713 | 164700 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 128 | 20230713 | 164600 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 129 | 20230713 | 164500 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 130 | 20230713 | 164400 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 131 | 20230713 | 164300 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 132 | 20230713 | 164200 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 133 | 20230713 | 164100 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 134 | 20230713 | 164000 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 135 | 20230713 | 163900 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 136 | 20230713 | 163800 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 137 | 20230713 | 163700 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 138 | 20230713 | 163600 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 139 | 20230713 | 163500 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 140 | 20230713 | 163400 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 141 | 20230713 | 163300 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 142 | 20230713 | 163200 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 143 | 20230713 | 163100 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 144 | 20230713 | 163000 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 145 | 20230713 | 162900 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 146 | 20230713 | 162800 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 147 | 20230713 | 162700 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 148 | 20230713 | 162600 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 149 | 20230713 | 162500 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 150 | 20230713 | 162400 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 151 | 20230713 | 162300 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 152 | 20230713 | 162200 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 8258 |
| 153 | 20230713 | 162100 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 154 | 20230713 | 162000 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 155 | 20230713 | 161900 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 156 | 20230713 | 161800 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 157 | 20230713 | 161700 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 158 | 20230713 | 161600 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 159 | 20230713 | 161500 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 160 | 20230713 | 161400 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 161 | 20230713 | 161300 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 162 | 20230713 | 161200 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 163 | 20230713 | 161100 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 164 | 20230713 | 161000 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 165 | 20230713 | 160900 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 166 | 20230713 | 160800 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 167 | 20230713 | 160700 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 168 | 20230713 | 160600 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 169 | 20230713 | 160500 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 170 | 20230713 | 160400 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 171 | 20230713 | 160300 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 172 | 20230713 | 160200 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 173 | 20230713 | 160100 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 174 | 20230713 | 160000 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 175 | 20230713 | 155900 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 176 | 20230713 | 155800 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 177 | 20230713 | 155700 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 178 | 20230713 | 155600 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 179 | 20230713 | 155500 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 180 | 20230713 | 155400 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 181 | 20230713 | 155300 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 182 | 20230713 | 155200 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 8258 |
| 183 | 20230713 | 155100 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 184 | 20230713 | 155000 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 185 | 20230713 | 154900 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 186 | 20230713 | 154800 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 187 | 20230713 | 154700 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 188 | 20230713 | 154600 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 189 | 20230713 | 154500 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 190 | 20230713 | 154400 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 191 | 20230713 | 154300 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 192 | 20230713 | 154200 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 193 | 20230713 | 154100 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 194 | 20230713 | 154000 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 195 | 20230713 | 153900 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 196 | 20230713 | 153800 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 197 | 20230713 | 153700 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 198 | 20230713 | 153600 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 199 | 20230713 | 153500 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 200 | 20230713 | 153400 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 201 | 20230713 | 153300 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 202 | 20230713 | 153200 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 203 | 20230713 | 153100 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 0 |
| 204 | 20230713 | 153000 | 20765935000 | 116000 | 116000 | 116000 | 116000 | 8258 |
| 205 | 20230713 | 152900 | 19808007000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 206 | 20230713 | 152800 | 19808007000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 207 | 20230713 | 152700 | 19808007000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 208 | 20230713 | 152600 | 19808007000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 209 | 20230713 | 152500 | 19808007000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 210 | 20230713 | 152400 | 19808007000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 211 | 20230713 | 152300 | 19808007000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 212 | 20230713 | 152200 | 19808007000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 213 | 20230713 | 152100 | 19808007000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 214 | 20230713 | 152000 | 19808007000 | 116900 | 116900 | 116900 | 116900 | 0 |
| 215 | 20230713 | 151900 | 19808007000 | 116900 | 116800 | 116900 | 116700 | 757 |
| 216 | 20230713 | 151800 | 19719601400 | 116900 | 116900 | 117000 | 116900 | 661 |
| 217 | 20230713 | 151700 | 19642305700 | 116900 | 116900 | 116900 | 116800 | 511 |
| 218 | 20230713 | 151600 | 19582579400 | 116800 | 117000 | 117000 | 116800 | 832 |
| 219 | 20230713 | 151500 | 19485310700 | 116900 | 116800 | 117000 | 116700 | 1456 |
| 220 | 20230713 | 151400 | 19315157600 | 116700 | 116900 | 116900 | 116700 | 714 |
| 221 | 20230713 | 151300 | 19231778400 | 116900 | 116900 | 116900 | 116700 | 697 |
| 222 | 20230713 | 151200 | 19150348200 | 116900 | 116800 | 116900 | 116700 | 584 |
| 223 | 20230713 | 151100 | 19082114100 | 116800 | 116700 | 116800 | 116700 | 680 |
| 224 | 20230713 | 151000 | 19002708700 | 116700 | 116600 | 116700 | 116400 | 608 |
| 225 | 20230713 | 150900 | 18931814600 | 116600 | 116300 | 116600 | 116300 | 585 |
| 226 | 20230713 | 150800 | 18863647400 | 116300 | 116100 | 116400 | 116000 | 529 |
| 227 | 20230713 | 150700 | 18802215200 | 116100 | 116600 | 116600 | 116000 | 1056 |
| 228 | 20230713 | 150600 | 18679492100 | 116500 | 116700 | 116700 | 116500 | 371 |
| 229 | 20230713 | 150500 | 18636229700 | 116600 | 116900 | 116900 | 116600 | 907 |
| 230 | 20230713 | 150400 | 18530282000 | 116800 | 116900 | 116900 | 116800 | 365 |
| 231 | 20230713 | 150300 | 18487623200 | 116800 | 116900 | 116900 | 116800 | 409 |
| 232 | 20230713 | 150200 | 18439814700 | 116800 | 116900 | 116900 | 116800 | 271 |
| 233 | 20230713 | 150100 | 18408139800 | 116900 | 116900 | 116900 | 116800 | 1141 |
| 234 | 20230713 | 150000 | 18274760000 | 116800 | 116900 | 116900 | 116800 | 338 |
| 235 | 20230713 | 145900 | 18235259100 | 116900 | 116800 | 116900 | 116700 | 785 |
| 236 | 20230713 | 145800 | 18143544200 | 116800 | 116800 | 116800 | 116700 | 386 |
| 237 | 20230713 | 145700 | 18098462000 | 116700 | 116700 | 116800 | 116600 | 622 |
| 238 | 20230713 | 145600 | 18025858400 | 116700 | 116700 | 116700 | 116600 | 610 |
| 239 | 20230713 | 145500 | 17954676700 | 116700 | 116500 | 116700 | 116500 | 577 |
| 240 | 20230713 | 145400 | 17887390600 | 116600 | 116500 | 116600 | 116500 | 632 |
| 241 | 20230713 | 145300 | 17813725500 | 116500 | 116500 | 116500 | 116400 | 502 |
| 242 | 20230713 | 145200 | 17755247800 | 116400 | 116400 | 116500 | 116300 | 600 |
| 243 | 20230713 | 145100 | 17685381300 | 116400 | 116500 | 116500 | 116300 | 595 |
| 244 | 20230713 | 145000 | 17616126300 | 116500 | 116500 | 116500 | 116400 | 442 |
| 245 | 20230713 | 144900 | 17564634200 | 116400 | 116500 | 116500 | 116400 | 707 |
| 246 | 20230713 | 144800 | 17482298600 | 116500 | 116500 | 116500 | 116400 | 559 |
| 247 | 20230713 | 144700 | 17417177000 | 116400 | 116400 | 116500 | 116300 | 1055 |
| 248 | 20230713 | 144600 | 17294366600 | 116400 | 116300 | 116400 | 116200 | 895 |
| 249 | 20230713 | 144500 | 17190262600 | 116300 | 116200 | 116300 | 116100 | 592 |
| 250 | 20230713 | 144400 | 17121464100 | 116200 | 116200 | 116200 | 116100 | 479 |
| 251 | 20230713 | 144300 | 17065807300 | 116100 | 116000 | 116200 | 115900 | 1082 |
| 252 | 20230713 | 144200 | 16940248700 | 116000 | 116000 | 116000 | 115900 | 1097 |
| 253 | 20230713 | 144100 | 16812999100 | 115900 | 116000 | 116000 | 115900 | 234 |
| 254 | 20230713 | 144000 | 16785856200 | 116000 | 116000 | 116000 | 115900 | 144 |
| 255 | 20230713 | 143900 | 16769157300 | 115900 | 115900 | 116000 | 115800 | 151 |
| 256 | 20230713 | 143800 | 16751655700 | 116000 | 115900 | 116000 | 115900 | 213 |
| 257 | 20230713 | 143700 | 16726956700 | 115900 | 116000 | 116000 | 115900 | 263 |
| 258 | 20230713 | 143600 | 16696472400 | 115900 | 115900 | 115900 | 115800 | 152 |
| 259 | 20230713 | 143500 | 16678856500 | 115900 | 115900 | 115900 | 115800 | 300 |
| 260 | 20230713 | 143400 | 16644090200 | 115900 | 115900 | 115900 | 115800 | 129 |
| 261 | 20230713 | 143300 | 16629140800 | 115800 | 115700 | 115900 | 115700 | 869 |
| 262 | 20230713 | 143200 | 16528516900 | 115600 | 115700 | 115700 | 115600 | 141 |
| 263 | 20230713 | 143100 | 16512205100 | 115700 | 115600 | 115700 | 115500 | 317 |
| 264 | 20230713 | 143000 | 16475553900 | 115600 | 115500 | 115600 | 115400 | 208 |
| 265 | 20230713 | 142900 | 16451532200 | 115500 | 115500 | 115600 | 115300 | 132 |
| 266 | 20230713 | 142800 | 16436285600 | 115400 | 115600 | 115600 | 115300 | 357 |
| 267 | 20230713 | 142700 | 16395049000 | 115600 | 115600 | 115600 | 115500 | 151 |
| 268 | 20230713 | 142600 | 16377595200 | 115500 | 115500 | 115600 | 115500 | 138 |
| 269 | 20230713 | 142500 | 16361648500 | 115400 | 115500 | 115500 | 115300 | 330 |
| 270 | 20230713 | 142400 | 16323542100 | 115400 | 115500 | 115500 | 115400 | 110 |
| 271 | 20230713 | 142300 | 16310839800 | 115500 | 115600 | 115600 | 115400 | 108 |
| 272 | 20230713 | 142200 | 16298362300 | 115500 | 115700 | 115700 | 115500 | 293 |
| 273 | 20230713 | 142100 | 16264493200 | 115700 | 115800 | 115800 | 115600 | 174 |
| 274 | 20230713 | 142000 | 16244355500 | 115800 | 115800 | 115800 | 115600 | 160 |
| 275 | 20230713 | 141900 | 16225838800 | 115700 | 115800 | 115800 | 115600 | 569 |
| 276 | 20230713 | 141800 | 16160004700 | 115700 | 115700 | 115800 | 115700 | 209 |
| 277 | 20230713 | 141700 | 16135808200 | 115600 | 115800 | 115800 | 115600 | 90 |
| 278 | 20230713 | 141600 | 16125396800 | 115700 | 115700 | 115800 | 115600 | 205 |
| 279 | 20230713 | 141500 | 16101679000 | 115700 | 115700 | 115700 | 115600 | 249 |
| 280 | 20230713 | 141400 | 16072878700 | 115700 | 115700 | 115800 | 115600 | 377 |
| 281 | 20230713 | 141300 | 16029262700 | 115700 | 115700 | 115700 | 115600 | 131 |
| 282 | 20230713 | 141200 | 16014108400 | 115700 | 115700 | 115700 | 115200 | 527 |
| 283 | 20230713 | 141100 | 15953206900 | 115700 | 115600 | 115700 | 115600 | 98 |
| 284 | 20230713 | 141000 | 15941872200 | 115700 | 115600 | 115700 | 115500 | 527 |
| 285 | 20230713 | 140900 | 15880952300 | 115500 | 115600 | 115600 | 115500 | 218 |
| 286 | 20230713 | 140800 | 15855758400 | 115600 | 115600 | 115600 | 115500 | 259 |
| 287 | 20230713 | 140700 | 15825835000 | 115500 | 115600 | 115600 | 115500 | 284 |
| 288 | 20230713 | 140600 | 15793017200 | 115600 | 115600 | 115600 | 115400 | 180 |
| 289 | 20230713 | 140500 | 15772227200 | 115600 | 115600 | 115600 | 115400 | 247 |
| 290 | 20230713 | 140400 | 15743684500 | 115600 | 115500 | 115600 | 115400 | 222 |
| 291 | 20230713 | 140300 | 15718031700 | 115500 | 115600 | 115600 | 115300 | 310 |
| 292 | 20230713 | 140200 | 15682229400 | 115600 | 115500 | 115600 | 115500 | 146 |
| 293 | 20230713 | 140100 | 15665354700 | 115500 | 115600 | 115600 | 115400 | 199 |
| 294 | 20230713 | 140000 | 15642358500 | 115600 | 115600 | 115600 | 115500 | 212 |
| 295 | 20230713 | 135900 | 15617861200 | 115500 | 115600 | 115600 | 115500 | 181 |
| 296 | 20230713 | 135800 | 15596944100 | 115600 | 115500 | 115600 | 115500 | 259 |
| 297 | 20230713 | 135700 | 15567017800 | 115500 | 115500 | 115500 | 115400 | 119 |
| 298 | 20230713 | 135600 | 15553275400 | 115500 | 115400 | 115500 | 115400 | 226 |
| 299 | 20230713 | 135500 | 15527182600 | 115500 | 115400 | 115500 | 115400 | 127 |
| 300 | 20230713 | 135400 | 15512518400 | 115500 | 115400 | 115500 | 115400 | 115 |
| 301 | 20230713 | 135300 | 15499242100 | 115300 | 115500 | 115500 | 115300 | 185 |
| 302 | 20230713 | 135200 | 15477893400 | 115400 | 115200 | 115500 | 115200 | 174 |
| 303 | 20230713 | 135100 | 15457818400 | 115200 | 115100 | 115200 | 115000 | 129 |
| 304 | 20230713 | 135000 | 15442968100 | 115100 | 114900 | 115100 | 114800 | 272 |
| 305 | 20230713 | 134900 | 15411709200 | 114900 | 115000 | 115000 | 114500 | 787 |
| 306 | 20230713 | 134800 | 15321378700 | 114900 | 114900 | 115000 | 114800 | 108 |
| 307 | 20230713 | 134700 | 15308968300 | 114900 | 114700 | 114900 | 114700 | 352 |
| 308 | 20230713 | 134600 | 15268569500 | 114700 | 115000 | 115000 | 114700 | 373 |
| 309 | 20230713 | 134500 | 15225730600 | 114900 | 115100 | 115100 | 114900 | 274 |
| 310 | 20230713 | 134400 | 15194215200 | 115000 | 115300 | 115300 | 115000 | 261 |
| 311 | 20230713 | 134300 | 15164173200 | 115400 | 115300 | 115400 | 115000 | 149 |
| 312 | 20230713 | 134200 | 15147016800 | 115100 | 115200 | 115300 | 115100 | 222 |
| 313 | 20230713 | 134100 | 15121449200 | 115200 | 115100 | 115200 | 115000 | 178 |
| 314 | 20230713 | 134000 | 15100963000 | 115100 | 115000 | 115100 | 114900 | 98 |
| 315 | 20230713 | 133900 | 15089689700 | 115000 | 115200 | 115200 | 114900 | 1291 |
| 316 | 20230713 | 133800 | 14941163500 | 115200 | 115300 | 115300 | 115200 | 268 |
| 317 | 20230713 | 133700 | 14910276800 | 115200 | 115300 | 115400 | 115200 | 167 |
| 318 | 20230713 | 133600 | 14891024600 | 115300 | 115300 | 115400 | 115300 | 219 |
| 319 | 20230713 | 133500 | 14865773000 | 115200 | 115500 | 115500 | 115200 | 484 |
| 320 | 20230713 | 133400 | 14809923900 | 115400 | 115400 | 115500 | 115400 | 190 |
| 321 | 20230713 | 133300 | 14787991200 | 115400 | 115500 | 115500 | 115300 | 169 |
| 322 | 20230713 | 133200 | 14768488600 | 115400 | 115600 | 115700 | 115400 | 335 |
| 323 | 20230713 | 133100 | 14729783700 | 115600 | 115600 | 115700 | 115600 | 167 |
| 324 | 20230713 | 133000 | 14710470200 | 115700 | 115700 | 115800 | 115600 | 157 |
| 325 | 20230713 | 132900 | 14692306400 | 115600 | 115800 | 115800 | 115500 | 366 |
| 326 | 20230713 | 132800 | 14649957600 | 115800 | 115700 | 115800 | 115700 | 189 |
| 327 | 20230713 | 132700 | 14628087300 | 115700 | 115600 | 115700 | 115500 | 540 |
| 328 | 20230713 | 132600 | 14565655000 | 115600 | 115600 | 115600 | 115500 | 255 |
| 329 | 20230713 | 132500 | 14536182500 | 115600 | 115600 | 115600 | 115500 | 111 |
| 330 | 20230713 | 132400 | 14523356400 | 115500 | 115600 | 115600 | 115500 | 157 |
| 331 | 20230713 | 132300 | 14505209400 | 115500 | 115600 | 115600 | 115500 | 120 |
| 332 | 20230713 | 132200 | 14491341600 | 115600 | 115600 | 115700 | 115600 | 302 |
| 333 | 20230713 | 132100 | 14456421900 | 115700 | 115700 | 115800 | 115700 | 152 |
| 334 | 20230713 | 132000 | 14438830700 | 115800 | 115800 | 115800 | 115700 | 215 |
| 335 | 20230713 | 131900 | 14413937000 | 115800 | 115700 | 115800 | 115700 | 102 |
| 336 | 20230713 | 131800 | 14402128700 | 115800 | 115700 | 115800 | 115700 | 149 |
| 337 | 20230713 | 131700 | 14384886800 | 115700 | 115800 | 115800 | 115600 | 172 |
| 338 | 20230713 | 131600 | 14364987400 | 115800 | 115800 | 115800 | 115700 | 156 |
| 339 | 20230713 | 131500 | 14346925400 | 115700 | 115700 | 115800 | 115700 | 609 |
| 340 | 20230713 | 131400 | 14276460200 | 115700 | 115600 | 115700 | 115600 | 127 |
| 341 | 20230713 | 131300 | 14261771500 | 115600 | 115700 | 115700 | 115600 | 103 |
| 342 | 20230713 | 131200 | 14249855400 | 115700 | 115700 | 115700 | 115600 | 175 |
| 343 | 20230713 | 131100 | 14229613500 | 115700 | 115600 | 115700 | 115600 | 63 |
| 344 | 20230713 | 131000 | 14222329500 | 115700 | 115400 | 115700 | 115400 | 191 |
| 345 | 20230713 | 130900 | 14200242300 | 115600 | 115600 | 115700 | 115500 | 229 |
| 346 | 20230713 | 130800 | 14173781600 | 115600 | 115600 | 115700 | 115500 | 132 |
| 347 | 20230713 | 130700 | 14158523400 | 115600 | 115600 | 115700 | 115500 | 189 |
| 348 | 20230713 | 130600 | 14136672800 | 115600 | 115600 | 115700 | 115600 | 112 |
| 349 | 20230713 | 130500 | 14123723200 | 115600 | 115800 | 115800 | 115600 | 275 |
| 350 | 20230713 | 130400 | 14091896600 | 115900 | 115900 | 115900 | 115800 | 132 |
| 351 | 20230713 | 130300 | 14076603000 | 115900 | 115800 | 115900 | 115800 | 135 |
| 352 | 20230713 | 130200 | 14060962600 | 115900 | 115800 | 115900 | 115800 | 95 |
| 353 | 20230713 | 130100 | 14049952200 | 115900 | 115800 | 115900 | 115800 | 195 |
| 354 | 20230713 | 130000 | 14027357000 | 115900 | 115900 | 115900 | 115900 | 36 |
| 355 | 20230713 | 125900 | 14023184600 | 115900 | 115800 | 115900 | 115700 | 445 |
| 356 | 20230713 | 125800 | 13971645000 | 115800 | 115700 | 115800 | 115700 | 127 |
| 357 | 20230713 | 125700 | 13956943600 | 115800 | 115700 | 115800 | 115700 | 60 |
| 358 | 20230713 | 125600 | 13949998800 | 115700 | 115600 | 115700 | 115500 | 187 |
| 359 | 20230713 | 125500 | 13928383200 | 115600 | 115500 | 115600 | 115400 | 256 |
| 360 | 20230713 | 125400 | 13898826900 | 115600 | 115500 | 115600 | 115400 | 257 |
| 361 | 20230713 | 125300 | 13869140400 | 115500 | 115500 | 115500 | 115400 | 103 |
| 362 | 20230713 | 125200 | 13857248000 | 115400 | 115300 | 115500 | 115300 | 145 |
| 363 | 20230713 | 125100 | 13840517200 | 115300 | 115300 | 115300 | 115100 | 226 |
| 364 | 20230713 | 125000 | 13814473100 | 115300 | 115300 | 115400 | 115300 | 236 |
| 365 | 20230713 | 124900 | 13787262100 | 115300 | 115200 | 115300 | 115100 | 172 |
| 366 | 20230713 | 124800 | 13767444800 | 115100 | 115400 | 115400 | 115100 | 333 |
| 367 | 20230713 | 124700 | 13729060200 | 115400 | 115500 | 115500 | 115300 | 294 |
| 368 | 20230713 | 124600 | 13695145200 | 115400 | 115400 | 115500 | 115400 | 56 |
| 369 | 20230713 | 124500 | 13688677700 | 115500 | 115500 | 115500 | 115400 | 139 |
| 370 | 20230713 | 124400 | 13672628400 | 115500 | 115500 | 115500 | 115400 | 162 |
| 371 | 20230713 | 124300 | 13653923800 | 115400 | 115500 | 115500 | 115400 | 113 |
| 372 | 20230713 | 124200 | 13640874400 | 115500 | 115500 | 115500 | 115400 | 73 |
| 373 | 20230713 | 124100 | 13632448100 | 115500 | 115300 | 115500 | 115200 | 153 |
| 374 | 20230713 | 124000 | 13614796400 | 115400 | 115400 | 115500 | 115400 | 144 |
| 375 | 20230713 | 123900 | 13598174800 | 115500 | 115400 | 115500 | 115400 | 113 |
| 376 | 20230713 | 123800 | 13585127600 | 115500 | 115400 | 115500 | 115300 | 119 |
| 377 | 20230713 | 123700 | 13571394000 | 115300 | 115300 | 115500 | 115200 | 169 |
| 378 | 20230713 | 123600 | 13551906800 | 115200 | 115500 | 115600 | 115200 | 548 |
| 379 | 20230713 | 123500 | 13488676600 | 115500 | 115600 | 115600 | 115500 | 346 |
| 380 | 20230713 | 123400 | 13448707500 | 115600 | 115700 | 115700 | 115500 | 403 |
| 381 | 20230713 | 123300 | 13402122500 | 115700 | 115700 | 115700 | 115600 | 148 |
| 382 | 20230713 | 123200 | 13385004100 | 115700 | 115600 | 115700 | 115600 | 111 |
| 383 | 20230713 | 123100 | 13372163400 | 115600 | 115600 | 115700 | 115500 | 110 |
| 384 | 20230713 | 123000 | 13359448900 | 115600 | 115500 | 115600 | 115400 | 211 |
| 385 | 20230713 | 122900 | 13335078000 | 115500 | 115500 | 115600 | 115400 | 390 |
| 386 | 20230713 | 122800 | 13290031100 | 115600 | 115400 | 115600 | 115300 | 286 |
| 387 | 20230713 | 122700 | 13257027100 | 115300 | 115100 | 115300 | 115100 | 272 |
| 388 | 20230713 | 122600 | 13225680500 | 115200 | 115200 | 115200 | 115100 | 175 |
| 389 | 20230713 | 122500 | 13205527800 | 115200 | 115200 | 115300 | 115100 | 579 |
| 390 | 20230713 | 122400 | 13138874300 | 115200 | 115400 | 115400 | 115200 | 413 |
| 391 | 20230713 | 122300 | 13091267700 | 115300 | 115400 | 115400 | 115200 | 167 |
| 392 | 20230713 | 122200 | 13072011200 | 115400 | 115400 | 115400 | 115300 | 349 |
| 393 | 20230713 | 122100 | 13031745800 | 115400 | 115500 | 115600 | 115400 | 368 |
| 394 | 20230713 | 122000 | 12989244000 | 115600 | 115700 | 115700 | 115500 | 297 |
| 395 | 20230713 | 121900 | 12954904500 | 115700 | 115600 | 115700 | 115600 | 82 |
| 396 | 20230713 | 121800 | 12945420400 | 115600 | 115400 | 115700 | 115400 | 205 |
| 397 | 20230713 | 121700 | 12921730800 | 115400 | 115500 | 115500 | 115400 | 184 |
| 398 | 20230713 | 121600 | 12900482200 | 115500 | 115700 | 115700 | 115500 | 209 |
| 399 | 20230713 | 121500 | 12876317500 | 115700 | 115500 | 115900 | 115500 | 483 |
| 400 | 20230713 | 121400 | 12820453100 | 115400 | 115500 | 115700 | 115400 | 106 |
| 401 | 20230713 | 121300 | 12808216300 | 115700 | 115800 | 115900 | 115400 | 477 |
| 402 | 20230713 | 121200 | 12753101700 | 115900 | 116000 | 116000 | 115800 | 207 |
| 403 | 20230713 | 121100 | 12729118700 | 116000 | 115900 | 116000 | 115800 | 142 |
| 404 | 20230713 | 121000 | 12712660400 | 115900 | 115800 | 116000 | 115800 | 158 |
| 405 | 20230713 | 120900 | 12694349300 | 115800 | 115800 | 116000 | 115800 | 296 |
| 406 | 20230713 | 120800 | 12660055000 | 115800 | 116000 | 116100 | 115800 | 117 |
| 407 | 20230713 | 120700 | 12646488900 | 116000 | 116100 | 116100 | 116000 | 190 |
| 408 | 20230713 | 120600 | 12624438700 | 116000 | 116100 | 116200 | 116000 | 194 |
| 409 | 20230713 | 120500 | 12601915100 | 116100 | 116200 | 116200 | 116000 | 139 |
| 410 | 20230713 | 120400 | 12585776800 | 116200 | 116200 | 116200 | 116100 | 165 |
| 411 | 20230713 | 120300 | 12566606900 | 116200 | 116300 | 116300 | 116200 | 354 |
| 412 | 20230713 | 120200 | 12525462900 | 116200 | 116100 | 116300 | 116100 | 205 |
| 413 | 20230713 | 120100 | 12501649600 | 116100 | 116200 | 116300 | 116000 | 234 |
| 414 | 20230713 | 120000 | 12474474800 | 116300 | 116200 | 116300 | 116200 | 350 |
| 415 | 20230713 | 115900 | 12433789600 | 116200 | 116100 | 116300 | 116100 | 122 |
| 416 | 20230713 | 115800 | 12419613900 | 116100 | 116400 | 116400 | 116100 | 350 |
| 417 | 20230713 | 115700 | 12378932600 | 116400 | 116400 | 116400 | 116300 | 171 |
| 418 | 20230713 | 115600 | 12359028600 | 116400 | 116400 | 116400 | 116300 | 198 |
| 419 | 20230713 | 115500 | 12335987000 | 116400 | 116300 | 116400 | 116200 | 135 |
| 420 | 20230713 | 115400 | 12320280100 | 116400 | 116200 | 116400 | 116200 | 933 |
| 421 | 20230713 | 115300 | 12211798000 | 116200 | 116100 | 116200 | 116100 | 492 |
| 422 | 20230713 | 115200 | 12154636800 | 116100 | 115900 | 116200 | 115900 | 944 |
| 423 | 20230713 | 115100 | 12045046200 | 116000 | 116000 | 116100 | 116000 | 190 |
| 424 | 20230713 | 115000 | 12023004200 | 116000 | 116000 | 116000 | 115600 | 368 |
| 425 | 20230713 | 114900 | 11980382900 | 116000 | 116100 | 116100 | 115900 | 495 |
| 426 | 20230713 | 114800 | 11922965000 | 116000 | 116100 | 116100 | 116000 | 140 |
| 427 | 20230713 | 114700 | 11906715300 | 116000 | 116100 | 116100 | 116000 | 182 |
| 428 | 20230713 | 114600 | 11885596200 | 116100 | 116000 | 116100 | 116000 | 255 |
| 429 | 20230713 | 114500 | 11855994000 | 116100 | 116100 | 116100 | 116000 | 157 |
| 430 | 20230713 | 114400 | 11837771600 | 116100 | 116000 | 116100 | 116000 | 247 |
| 431 | 20230713 | 114300 | 11809100100 | 116100 | 116100 | 116100 | 116000 | 391 |
| 432 | 20230713 | 114200 | 11763711600 | 116000 | 116000 | 116000 | 115900 | 225 |
| 433 | 20230713 | 114100 | 11737616900 | 116000 | 115900 | 116000 | 115900 | 353 |
| 434 | 20230713 | 114000 | 11696681500 | 115900 | 115900 | 116000 | 115900 | 180 |
| 435 | 20230713 | 113900 | 11675804200 | 116000 | 115900 | 116000 | 115900 | 139 |
| 436 | 20230713 | 113800 | 11659683400 | 116000 | 115900 | 116000 | 115900 | 151 |
| 437 | 20230713 | 113700 | 11642173100 | 115900 | 116000 | 116100 | 115900 | 303 |
| 438 | 20230713 | 113600 | 11607018500 | 116000 | 116100 | 116100 | 115900 | 136 |
| 439 | 20230713 | 113500 | 11591240700 | 116100 | 116100 | 116200 | 116000 | 484 |
| 440 | 20230713 | 113400 | 11535056200 | 116100 | 116200 | 116200 | 116100 | 217 |
| 441 | 20230713 | 113300 | 11509852400 | 116200 | 116200 | 116200 | 116000 | 155 |
| 442 | 20230713 | 113200 | 11491849200 | 116200 | 116100 | 116200 | 115900 | 335 |
| 443 | 20230713 | 113100 | 11452965600 | 116100 | 116100 | 116100 | 116000 | 219 |
| 444 | 20230713 | 113000 | 11427542100 | 116200 | 116100 | 116200 | 116100 | 205 |
| 445 | 20230713 | 112900 | 11403735100 | 116100 | 116100 | 116100 | 116000 | 184 |
| 446 | 20230713 | 112800 | 11382374800 | 116200 | 116100 | 116200 | 116100 | 182 |
| 447 | 20230713 | 112700 | 11361236000 | 116100 | 116200 | 116200 | 116100 | 253 |
| 448 | 20230713 | 112600 | 11331841500 | 116100 | 115900 | 116100 | 115900 | 752 |
| 449 | 20230713 | 112500 | 11244591300 | 115900 | 116000 | 116000 | 115900 | 144 |
| 450 | 20230713 | 112400 | 11227898600 | 116000 | 116000 | 116000 | 115900 | 224 |
| 451 | 20230713 | 112300 | 11201925700 | 116000 | 116000 | 116000 | 115900 | 157 |
| 452 | 20230713 | 112200 | 11183716900 | 116000 | 116000 | 116100 | 115900 | 265 |
| 453 | 20230713 | 112100 | 11152976300 | 116000 | 115900 | 116000 | 115900 | 279 |
| 454 | 20230713 | 112000 | 11120616200 | 116000 | 115900 | 116000 | 115700 | 158 |
| 455 | 20230713 | 111900 | 11102299900 | 115800 | 115900 | 115900 | 115800 | 144 |
| 456 | 20230713 | 111800 | 11085616100 | 115900 | 116100 | 116100 | 115500 | 1106 |
| 457 | 20230713 | 111700 | 10957544200 | 116100 | 116100 | 116100 | 116000 | 243 |
| 458 | 20230713 | 111600 | 10929342000 | 116000 | 116100 | 116100 | 116000 | 232 |
| 459 | 20230713 | 111500 | 10902408600 | 116100 | 116200 | 116200 | 116100 | 339 |
| 460 | 20230713 | 111400 | 10863033200 | 116200 | 116000 | 116200 | 116000 | 604 |
| 461 | 20230713 | 111300 | 10792947300 | 116000 | 116000 | 116000 | 115900 | 203 |
| 462 | 20230713 | 111200 | 10769401400 | 116000 | 115900 | 116000 | 115800 | 216 |
| 463 | 20230713 | 111100 | 10744355000 | 115900 | 115900 | 116000 | 115900 | 130 |
| 464 | 20230713 | 111000 | 10729280300 | 116000 | 115900 | 116000 | 115800 | 184 |
| 465 | 20230713 | 110900 | 10707950300 | 115900 | 115800 | 116000 | 115800 | 156 |
| 466 | 20230713 | 110800 | 10689870600 | 115500 | 115700 | 116000 | 115500 | 290 |
| 467 | 20230713 | 110700 | 10656300800 | 115800 | 115700 | 115800 | 115600 | 658 |
| 468 | 20230713 | 110600 | 10580207800 | 115800 | 115800 | 115900 | 115600 | 703 |
| 469 | 20230713 | 110500 | 10498814400 | 115800 | 116000 | 116100 | 115800 | 864 |
| 470 | 20230713 | 110400 | 10398629000 | 116100 | 116100 | 116100 | 116000 | 116 |
| 471 | 20230713 | 110300 | 10385162000 | 116100 | 116100 | 116200 | 116000 | 287 |
| 472 | 20230713 | 110200 | 10351838100 | 116200 | 116100 | 116200 | 116000 | 144 |
| 473 | 20230713 | 110100 | 10335123900 | 116000 | 116300 | 116300 | 116000 | 582 |
| 474 | 20230713 | 110000 | 10267538600 | 116300 | 116200 | 116300 | 116200 | 271 |
| 475 | 20230713 | 105900 | 10236023300 | 116200 | 116600 | 116600 | 116200 | 302 |
| 476 | 20230713 | 105800 | 10200897200 | 116600 | 116600 | 116700 | 116500 | 144 |
| 477 | 20230713 | 105700 | 10184111200 | 116600 | 116400 | 116700 | 116400 | 272 |
| 478 | 20230713 | 105600 | 10152392000 | 116600 | 116700 | 116700 | 116600 | 675 |
| 479 | 20230713 | 105500 | 10073635600 | 116700 | 116400 | 116700 | 116300 | 1237 |
| 480 | 20230713 | 105400 | 9929550000 | 116300 | 116200 | 116400 | 116100 | 430 |
| 481 | 20230713 | 105300 | 9879560700 | 116200 | 115900 | 116200 | 115900 | 260 |
| 482 | 20230713 | 105200 | 9849394600 | 116000 | 116100 | 116100 | 115900 | 197 |
| 483 | 20230713 | 105100 | 9826535800 | 116100 | 116100 | 116200 | 115900 | 323 |
| 484 | 20230713 | 105000 | 9789063100 | 115900 | 116000 | 116100 | 115900 | 532 |
| 485 | 20230713 | 104900 | 9727334200 | 116000 | 116100 | 116100 | 116000 | 299 |
| 486 | 20230713 | 104800 | 9692633800 | 116100 | 116300 | 116300 | 116000 | 209 |
| 487 | 20230713 | 104700 | 9668361700 | 116300 | 116300 | 116300 | 116000 | 306 |
| 488 | 20230713 | 104600 | 9632833400 | 116200 | 116300 | 116500 | 116200 | 672 |
| 489 | 20230713 | 104500 | 9554659800 | 116200 | 116300 | 116400 | 116200 | 266 |
| 490 | 20230713 | 104400 | 9523714400 | 116400 | 116400 | 116400 | 116300 | 235 |
| 491 | 20230713 | 104300 | 9496361800 | 116400 | 116200 | 116400 | 116100 | 1247 |
| 492 | 20230713 | 104200 | 9351396500 | 116300 | 116100 | 116400 | 116100 | 233 |
| 493 | 20230713 | 104100 | 9324317000 | 116000 | 116400 | 116400 | 115700 | 739 |
| 494 | 20230713 | 104000 | 9238698900 | 116300 | 116400 | 116400 | 116300 | 516 |
| 495 | 20230713 | 103900 | 9178662900 | 116400 | 116800 | 116900 | 116400 | 344 |
| 496 | 20230713 | 103800 | 9138504600 | 116800 | 116800 | 117000 | 116700 | 1140 |
| 497 | 20230713 | 103700 | 9005228100 | 116900 | 116300 | 117000 | 116200 | 4510 |
| 498 | 20230713 | 103600 | 8479078800 | 116300 | 116000 | 116300 | 115800 | 823 |
| 499 | 20230713 | 103500 | 8383487400 | 115800 | 116000 | 116000 | 115800 | 1437 |
| 500 | 20230713 | 103400 | 8216842200 | 116000 | 115800 | 116000 | 115700 | 950 |
| 501 | 20230713 | 103300 | 8106783600 | 115800 | 115600 | 115800 | 115400 | 836 |
| 502 | 20230713 | 103200 | 8010126500 | 115600 | 115400 | 115800 | 115200 | 3230 |
| 503 | 20230713 | 103100 | 7637181500 | 115400 | 114900 | 115400 | 114800 | 5145 |
| 504 | 20230713 | 103000 | 7045214000 | 114900 | 114800 | 114900 | 114700 | 1062 |
| 505 | 20230713 | 102900 | 6923299700 | 114800 | 114600 | 114800 | 114500 | 1112 |
| 506 | 20230713 | 102800 | 6795771600 | 114600 | 114600 | 114600 | 114500 | 177 |
| 507 | 20230713 | 102700 | 6775487500 | 114600 | 114700 | 114700 | 114600 | 285 |
| 508 | 20230713 | 102600 | 6742810700 | 114600 | 114500 | 114700 | 114500 | 605 |
| 509 | 20230713 | 102500 | 6673491000 | 114500 | 114300 | 114500 | 114300 | 680 |
| 510 | 20230713 | 102400 | 6595647900 | 114400 | 114400 | 114400 | 114300 | 265 |
| 511 | 20230713 | 102300 | 6565335800 | 114400 | 114400 | 114500 | 114400 | 156 |
| 512 | 20230713 | 102200 | 6547479900 | 114500 | 114500 | 114500 | 114400 | 160 |
| 513 | 20230713 | 102100 | 6529165400 | 114400 | 114300 | 114500 | 114300 | 304 |
| 514 | 20230713 | 102000 | 6494376300 | 114400 | 114500 | 114500 | 114400 | 156 |
| 515 | 20230713 | 101900 | 6476518600 | 114400 | 114500 | 114500 | 114400 | 324 |
| 516 | 20230713 | 101800 | 6439447400 | 114400 | 114300 | 114500 | 114200 | 537 |
| 517 | 20230713 | 101700 | 6378020900 | 114400 | 114500 | 114500 | 114300 | 492 |
| 518 | 20230713 | 101600 | 6321760000 | 114400 | 114600 | 114600 | 114400 | 423 |
| 519 | 20230713 | 101500 | 6273311100 | 114500 | 114700 | 114700 | 114500 | 255 |
| 520 | 20230713 | 101400 | 6244088800 | 114600 | 114700 | 114700 | 114500 | 538 |
| 521 | 20230713 | 101300 | 6182426900 | 114700 | 114400 | 114700 | 114300 | 3833 |
| 522 | 20230713 | 101200 | 5743533300 | 114400 | 114300 | 114400 | 114200 | 889 |
| 523 | 20230713 | 101100 | 5641902900 | 114300 | 114000 | 114300 | 114000 | 629 |
| 524 | 20230713 | 101000 | 5570103900 | 114000 | 114000 | 114000 | 113900 | 552 |
| 525 | 20230713 | 100900 | 5507207600 | 114000 | 114000 | 114000 | 113900 | 136 |
| 526 | 20230713 | 100800 | 5491704800 | 114000 | 114000 | 114000 | 113900 | 199 |
| 527 | 20230713 | 100700 | 5469030300 | 114000 | 114000 | 114000 | 113900 | 113 |
| 528 | 20230713 | 100600 | 5456151800 | 113900 | 114000 | 114000 | 113800 | 838 |
| 529 | 20230713 | 100500 | 5360642000 | 113900 | 113900 | 114000 | 113900 | 197 |
| 530 | 20230713 | 100400 | 5338197400 | 114000 | 114000 | 114000 | 113800 | 90 |
| 531 | 20230713 | 100300 | 5327944100 | 114000 | 113700 | 114200 | 113700 | 143 |
| 532 | 20230713 | 100200 | 5311662600 | 114200 | 114300 | 114400 | 113700 | 1171 |
| 533 | 20230713 | 100100 | 5177872000 | 114300 | 113700 | 114300 | 113700 | 4877 |
| 534 | 20230713 | 100000 | 4621851900 | 113700 | 113700 | 113800 | 113600 | 165 |
| 535 | 20230713 | 095900 | 4603084800 | 113700 | 113500 | 113700 | 113500 | 216 |
| 536 | 20230713 | 095800 | 4578556200 | 113500 | 113300 | 113500 | 113300 | 198 |
| 537 | 20230713 | 095700 | 4556108000 | 113400 | 113600 | 113600 | 113400 | 429 |
| 538 | 20230713 | 095600 | 4507423900 | 113600 | 113500 | 113600 | 113500 | 200 |
| 539 | 20230713 | 095500 | 4484716200 | 113400 | 113400 | 113500 | 113300 | 128 |
| 540 | 20230713 | 095400 | 4470191000 | 113500 | 113700 | 113800 | 113400 | 394 |
| 541 | 20230713 | 095300 | 4425425000 | 113700 | 114000 | 114000 | 113700 | 127 |
| 542 | 20230713 | 095200 | 4410966300 | 114000 | 113900 | 114000 | 113800 | 1730 |
| 543 | 20230713 | 095100 | 4213869600 | 113800 | 113900 | 113900 | 113800 | 3136 |
| 544 | 20230713 | 095000 | 3856698400 | 113800 | 113500 | 113900 | 113500 | 2388 |
| 545 | 20230713 | 094900 | 3585114300 | 113600 | 113800 | 113800 | 113500 | 296 |
| 546 | 20230713 | 094800 | 3551483500 | 113800 | 113700 | 113800 | 113700 | 316 |
| 547 | 20230713 | 094700 | 3515546200 | 113600 | 113500 | 113800 | 113500 | 1342 |
| 548 | 20230713 | 094600 | 3363077100 | 113500 | 113200 | 113600 | 113200 | 1945 |
| 549 | 20230713 | 094500 | 3142384400 | 113300 | 113200 | 113300 | 113100 | 262 |
| 550 | 20230713 | 094400 | 3112715200 | 113200 | 113200 | 113200 | 113100 | 190 |
| 551 | 20230713 | 094300 | 3091211100 | 113200 | 113400 | 113400 | 113200 | 198 |
| 552 | 20230713 | 094200 | 3068784700 | 113400 | 113300 | 113400 | 113300 | 752 |
| 553 | 20230713 | 094100 | 2983526800 | 113300 | 113000 | 113400 | 112900 | 1205 |
| 554 | 20230713 | 094000 | 2847210100 | 112900 | 112700 | 113000 | 112700 | 207 |
| 555 | 20230713 | 093900 | 2823859900 | 112700 | 113100 | 113100 | 112600 | 297 |
| 556 | 20230713 | 093800 | 2790348100 | 113000 | 113200 | 113200 | 112900 | 274 |
| 557 | 20230713 | 093700 | 2759373700 | 113100 | 112900 | 113200 | 112700 | 826 |
| 558 | 20230713 | 093600 | 2666036400 | 112900 | 112500 | 112900 | 112500 | 342 |
| 559 | 20230713 | 093500 | 2627475800 | 112500 | 112100 | 112500 | 112100 | 789 |
| 560 | 20230713 | 093400 | 2538793500 | 112100 | 112100 | 112100 | 112000 | 266 |
| 561 | 20230713 | 093300 | 2508990900 | 112100 | 112100 | 112200 | 112000 | 141 |
| 562 | 20230713 | 093200 | 2493184600 | 112200 | 112100 | 112200 | 112100 | 115 |
| 563 | 20230713 | 093100 | 2480288800 | 112100 | 111800 | 112100 | 111700 | 926 |
| 564 | 20230713 | 093000 | 2376653800 | 111800 | 111700 | 111800 | 111700 | 169 |
| 565 | 20230713 | 092900 | 2357763800 | 111700 | 111900 | 111900 | 111700 | 564 |
| 566 | 20230713 | 092800 | 2294669400 | 112000 | 112000 | 112100 | 111900 | 162 |
| 567 | 20230713 | 092700 | 2276524000 | 112000 | 112100 | 112100 | 112000 | 231 |
| 568 | 20230713 | 092600 | 2250645500 | 112100 | 112000 | 112100 | 112000 | 342 |
| 569 | 20230713 | 092500 | 2212333300 | 111900 | 111900 | 112000 | 111900 | 145 |
| 570 | 20230713 | 092400 | 2196095100 | 112000 | 112100 | 112100 | 112000 | 203 |
| 571 | 20230713 | 092300 | 2173353500 | 112100 | 111900 | 112200 | 111900 | 1072 |
| 572 | 20230713 | 092200 | 2053231400 | 111900 | 111900 | 112000 | 111900 | 117 |
| 573 | 20230713 | 092100 | 2040129700 | 111900 | 112000 | 112000 | 111900 | 214 |
| 574 | 20230713 | 092000 | 2016168300 | 112000 | 111800 | 112000 | 111800 | 182 |
| 575 | 20230713 | 091900 | 1995809300 | 111900 | 111800 | 112000 | 111700 | 262 |
| 576 | 20230713 | 091800 | 1966503000 | 111800 | 111800 | 111900 | 111800 | 135 |
| 577 | 20230713 | 091700 | 1951398600 | 111800 | 111600 | 111900 | 111600 | 219 |
| 578 | 20230713 | 091600 | 1926917100 | 111700 | 111900 | 111900 | 111500 | 674 |
| 579 | 20230713 | 091500 | 1851691900 | 112000 | 112200 | 112300 | 112000 | 843 |
| 580 | 20230713 | 091400 | 1757178800 | 112300 | 112400 | 112500 | 112200 | 192 |
| 581 | 20230713 | 091300 | 1735613100 | 112400 | 112700 | 112700 | 112400 | 341 |
| 582 | 20230713 | 091200 | 1697242900 | 112500 | 113300 | 113300 | 112500 | 1041 |
| 583 | 20230713 | 091100 | 1579745500 | 113400 | 113400 | 113700 | 113300 | 1173 |
| 584 | 20230713 | 091000 | 1446595500 | 113400 | 113400 | 113700 | 113200 | 876 |
| 585 | 20230713 | 090900 | 1347225600 | 113300 | 113800 | 113900 | 113300 | 1047 |
| 586 | 20230713 | 090800 | 1228172600 | 113700 | 113800 | 113800 | 113600 | 832 |
| 587 | 20230713 | 090700 | 1133540700 | 113800 | 113700 | 113800 | 113600 | 779 |
| 588 | 20230713 | 090600 | 1044975200 | 113700 | 113700 | 113800 | 113400 | 1198 |
| 589 | 20230713 | 090500 | 908803200 | 113700 | 113600 | 113700 | 113500 | 1096 |
| 590 | 20230713 | 090400 | 784246400 | 113500 | 113200 | 113600 | 113200 | 636 |
| 591 | 20230713 | 090300 | 712098100 | 113200 | 113600 | 113600 | 113000 | 1026 |
| 592 | 20230713 | 090200 | 595874300 | 113500 | 113300 | 113700 | 113300 | 1626 |
| 593 | 20230713 | 090100 | 411334400 | 113300 | 112100 | 113400 | 112100 | 2429 |
| 594 | 20230713 | 090000 | 137533400 | 112300 | 112500 | 112600 | 111900 | 1223 |