32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 185100 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 6120 |
| 3 | 20230712 | 185000 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 4 | 20230712 | 184900 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 5 | 20230712 | 184800 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 6 | 20230712 | 184700 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 7 | 20230712 | 184600 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 8 | 20230712 | 184500 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 9 | 20230712 | 184400 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 10 | 20230712 | 184300 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 11 | 20230712 | 184200 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 12 | 20230712 | 184100 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 13 | 20230712 | 184000 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 14 | 20230712 | 183900 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 15 | 20230712 | 183800 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 16 | 20230712 | 183700 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 17 | 20230712 | 183600 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 18 | 20230712 | 183500 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 19 | 20230712 | 183400 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 20 | 20230712 | 183300 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 21 | 20230712 | 183200 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 22 | 20230712 | 183100 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 23 | 20230712 | 183000 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 24 | 20230712 | 182900 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 25 | 20230712 | 182800 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 26 | 20230712 | 182700 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 27 | 20230712 | 182600 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 28 | 20230712 | 182500 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 29 | 20230712 | 182400 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 30 | 20230712 | 182300 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 31 | 20230712 | 182200 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 32 | 20230712 | 182100 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 6120 |
| 33 | 20230712 | 182000 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 34 | 20230712 | 181900 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 35 | 20230712 | 181800 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 36 | 20230712 | 181700 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 37 | 20230712 | 181600 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 38 | 20230712 | 181500 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 39 | 20230712 | 181400 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 40 | 20230712 | 181300 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 41 | 20230712 | 181200 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 42 | 20230712 | 181100 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 43 | 20230712 | 181000 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 44 | 20230712 | 180900 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 45 | 20230712 | 180800 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 46 | 20230712 | 180700 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 47 | 20230712 | 180600 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 48 | 20230712 | 180500 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 49 | 20230712 | 180400 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 50 | 20230712 | 180300 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 51 | 20230712 | 180200 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 52 | 20230712 | 180100 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 53 | 20230712 | 180000 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 54 | 20230712 | 175900 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 55 | 20230712 | 175800 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 56 | 20230712 | 175700 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 57 | 20230712 | 175600 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 58 | 20230712 | 175500 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 59 | 20230712 | 175400 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 60 | 20230712 | 175300 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 61 | 20230712 | 175200 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 62 | 20230712 | 175100 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 6120 |
| 63 | 20230712 | 175000 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 64 | 20230712 | 174900 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 65 | 20230712 | 174800 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 66 | 20230712 | 174700 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 67 | 20230712 | 174600 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 68 | 20230712 | 174500 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 69 | 20230712 | 174400 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 70 | 20230712 | 174300 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 71 | 20230712 | 174200 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 72 | 20230712 | 174100 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 73 | 20230712 | 174000 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 74 | 20230712 | 173900 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 75 | 20230712 | 173800 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 76 | 20230712 | 173700 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 77 | 20230712 | 173600 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 78 | 20230712 | 173500 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 79 | 20230712 | 173400 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 80 | 20230712 | 173300 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 81 | 20230712 | 173200 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 82 | 20230712 | 173100 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 83 | 20230712 | 173000 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 84 | 20230712 | 172900 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 85 | 20230712 | 172800 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 86 | 20230712 | 172700 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 87 | 20230712 | 172600 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 88 | 20230712 | 172500 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 89 | 20230712 | 172400 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 90 | 20230712 | 172300 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 91 | 20230712 | 172200 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 92 | 20230712 | 172100 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 6120 |
| 93 | 20230712 | 172000 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 94 | 20230712 | 171900 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 95 | 20230712 | 171800 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 96 | 20230712 | 171700 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 97 | 20230712 | 171600 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 98 | 20230712 | 171500 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 99 | 20230712 | 171400 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 100 | 20230712 | 171300 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 101 | 20230712 | 171200 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 102 | 20230712 | 171100 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 103 | 20230712 | 171000 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 104 | 20230712 | 170900 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 105 | 20230712 | 170800 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 106 | 20230712 | 170700 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 107 | 20230712 | 170600 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 108 | 20230712 | 170500 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 109 | 20230712 | 170400 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 110 | 20230712 | 170300 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 111 | 20230712 | 170200 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 112 | 20230712 | 170100 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 113 | 20230712 | 170000 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 114 | 20230712 | 165900 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 115 | 20230712 | 165800 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 116 | 20230712 | 165700 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 117 | 20230712 | 165600 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 118 | 20230712 | 165500 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 119 | 20230712 | 165400 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 120 | 20230712 | 165300 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 121 | 20230712 | 165200 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 122 | 20230712 | 165100 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 6120 |
| 123 | 20230712 | 165000 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 124 | 20230712 | 164900 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 125 | 20230712 | 164800 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 126 | 20230712 | 164700 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 127 | 20230712 | 164600 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 128 | 20230712 | 164500 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 129 | 20230712 | 164400 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 130 | 20230712 | 164300 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 131 | 20230712 | 164200 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 132 | 20230712 | 164100 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 133 | 20230712 | 164000 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 134 | 20230712 | 163900 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 135 | 20230712 | 163800 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 136 | 20230712 | 163700 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 137 | 20230712 | 163600 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 138 | 20230712 | 163500 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 139 | 20230712 | 163400 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 140 | 20230712 | 163300 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 141 | 20230712 | 163200 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 142 | 20230712 | 163100 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 143 | 20230712 | 163000 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 144 | 20230712 | 162900 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 145 | 20230712 | 162800 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 146 | 20230712 | 162700 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 147 | 20230712 | 162600 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 148 | 20230712 | 162500 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 149 | 20230712 | 162400 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 150 | 20230712 | 162300 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 151 | 20230712 | 162200 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 152 | 20230712 | 162100 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 6120 |
| 153 | 20230712 | 162000 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 154 | 20230712 | 161900 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 155 | 20230712 | 161800 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 156 | 20230712 | 161700 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 157 | 20230712 | 161600 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 158 | 20230712 | 161500 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 159 | 20230712 | 161400 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 160 | 20230712 | 161300 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 161 | 20230712 | 161200 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 162 | 20230712 | 161100 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 163 | 20230712 | 161000 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 164 | 20230712 | 160900 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 165 | 20230712 | 160800 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 166 | 20230712 | 160700 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 167 | 20230712 | 160600 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 168 | 20230712 | 160500 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 169 | 20230712 | 160400 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 170 | 20230712 | 160300 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 171 | 20230712 | 160200 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 172 | 20230712 | 160100 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 173 | 20230712 | 160000 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 174 | 20230712 | 155900 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 175 | 20230712 | 155800 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 176 | 20230712 | 155700 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 177 | 20230712 | 155600 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 178 | 20230712 | 155500 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 179 | 20230712 | 155400 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 180 | 20230712 | 155300 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 181 | 20230712 | 155200 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 182 | 20230712 | 155100 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 6120 |
| 183 | 20230712 | 155000 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 184 | 20230712 | 154900 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 185 | 20230712 | 154800 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 186 | 20230712 | 154700 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 187 | 20230712 | 154600 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 188 | 20230712 | 154500 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 189 | 20230712 | 154400 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 190 | 20230712 | 154300 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 191 | 20230712 | 154200 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 192 | 20230712 | 154100 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 193 | 20230712 | 154000 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 194 | 20230712 | 153900 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 195 | 20230712 | 153800 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 196 | 20230712 | 153700 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 197 | 20230712 | 153600 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 198 | 20230712 | 153500 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 199 | 20230712 | 153400 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 200 | 20230712 | 153300 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 201 | 20230712 | 153200 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 202 | 20230712 | 153100 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 0 |
| 203 | 20230712 | 153000 | 39565385100 | 91700 | 91700 | 91700 | 91700 | 6120 |
| 204 | 20230712 | 152900 | 39004181100 | 91900 | 91900 | 91900 | 91900 | 0 |
| 205 | 20230712 | 152800 | 39004181100 | 91900 | 91900 | 91900 | 91900 | 0 |
| 206 | 20230712 | 152700 | 39004181100 | 91900 | 91900 | 91900 | 91900 | 0 |
| 207 | 20230712 | 152600 | 39004181100 | 91900 | 91900 | 91900 | 91900 | 0 |
| 208 | 20230712 | 152500 | 39004181100 | 91900 | 91900 | 91900 | 91900 | 0 |
| 209 | 20230712 | 152400 | 39004181100 | 91900 | 91900 | 91900 | 91900 | 0 |
| 210 | 20230712 | 152300 | 39004181100 | 91900 | 91900 | 91900 | 91900 | 0 |
| 211 | 20230712 | 152200 | 39004181100 | 91900 | 91900 | 91900 | 91900 | 0 |
| 212 | 20230712 | 152100 | 39004181100 | 91900 | 91900 | 91900 | 91900 | 0 |
| 213 | 20230712 | 152000 | 39004181100 | 91900 | 91900 | 91900 | 91900 | 0 |
| 214 | 20230712 | 151900 | 39004181100 | 91900 | 91600 | 92000 | 91600 | 909 |
| 215 | 20230712 | 151800 | 38920671000 | 91700 | 91500 | 91700 | 91500 | 383 |
| 216 | 20230712 | 151700 | 38885596700 | 91500 | 91700 | 91700 | 91500 | 542 |
| 217 | 20230712 | 151600 | 38835943100 | 91700 | 91500 | 91700 | 91500 | 567 |
| 218 | 20230712 | 151500 | 38783976200 | 91600 | 91600 | 91600 | 91500 | 426 |
| 219 | 20230712 | 151400 | 38744969000 | 91600 | 91500 | 91600 | 91400 | 364 |
| 220 | 20230712 | 151300 | 38711647600 | 91400 | 91500 | 91500 | 91400 | 403 |
| 221 | 20230712 | 151200 | 38674789200 | 91400 | 91500 | 91500 | 91400 | 325 |
| 222 | 20230712 | 151100 | 38645062200 | 91500 | 91500 | 91500 | 91400 | 434 |
| 223 | 20230712 | 151000 | 38605366200 | 91500 | 91300 | 91500 | 91300 | 369 |
| 224 | 20230712 | 150900 | 38571641400 | 91400 | 91200 | 91400 | 90600 | 1565 |
| 225 | 20230712 | 150800 | 38429101700 | 91100 | 91100 | 91100 | 91000 | 637 |
| 226 | 20230712 | 150700 | 38371110700 | 91000 | 91300 | 91300 | 91000 | 651 |
| 227 | 20230712 | 150600 | 38311760000 | 91300 | 91300 | 91400 | 91100 | 1144 |
| 228 | 20230712 | 150500 | 38207373200 | 91200 | 91200 | 91300 | 91200 | 1892 |
| 229 | 20230712 | 150400 | 38034737700 | 91200 | 91000 | 91300 | 91000 | 1055 |
| 230 | 20230712 | 150300 | 37938560700 | 91100 | 91000 | 91200 | 91000 | 1280 |
| 231 | 20230712 | 150200 | 37821969900 | 91100 | 90900 | 91100 | 90900 | 895 |
| 232 | 20230712 | 150100 | 37740537200 | 91000 | 90500 | 91000 | 90300 | 1796 |
| 233 | 20230712 | 150000 | 37577671700 | 90500 | 90100 | 90500 | 90100 | 1297 |
| 234 | 20230712 | 145900 | 37460605700 | 90200 | 90300 | 90400 | 90100 | 909 |
| 235 | 20230712 | 145800 | 37378615800 | 90300 | 90100 | 90400 | 90100 | 927 |
| 236 | 20230712 | 145700 | 37295013700 | 90200 | 90100 | 90400 | 90100 | 758 |
| 237 | 20230712 | 145600 | 37226641900 | 90200 | 90100 | 90300 | 90000 | 1932 |
| 238 | 20230712 | 145500 | 37052429700 | 90100 | 90200 | 90500 | 90100 | 1050 |
| 239 | 20230712 | 145400 | 36957771700 | 90400 | 90100 | 90500 | 90000 | 837 |
| 240 | 20230712 | 145300 | 36882273600 | 90200 | 90400 | 90600 | 90200 | 770 |
| 241 | 20230712 | 145200 | 36812698200 | 90400 | 90400 | 90600 | 90300 | 975 |
| 242 | 20230712 | 145100 | 36724583500 | 90500 | 90500 | 90600 | 90400 | 1832 |
| 243 | 20230712 | 145000 | 36558748200 | 90500 | 90100 | 90600 | 90000 | 5019 |
| 244 | 20230712 | 144900 | 36105222900 | 90200 | 89800 | 90200 | 89600 | 2365 |
| 245 | 20230712 | 144800 | 35892606600 | 89800 | 90000 | 90100 | 89800 | 1370 |
| 246 | 20230712 | 144700 | 35769463700 | 90000 | 90000 | 90200 | 89900 | 1391 |
| 247 | 20230712 | 144600 | 35644244800 | 90000 | 90000 | 90100 | 90000 | 1240 |
| 248 | 20230712 | 144500 | 35532634600 | 90100 | 90100 | 90200 | 90000 | 749 |
| 249 | 20230712 | 144400 | 35465154900 | 90100 | 90100 | 90200 | 90100 | 992 |
| 250 | 20230712 | 144300 | 35375747100 | 90200 | 90100 | 90300 | 90000 | 1284 |
| 251 | 20230712 | 144200 | 35259979300 | 90000 | 90200 | 90200 | 90000 | 1342 |
| 252 | 20230712 | 144100 | 35139102600 | 90100 | 90100 | 90300 | 90100 | 1291 |
| 253 | 20230712 | 144000 | 35022705600 | 90200 | 90100 | 90300 | 90000 | 1747 |
| 254 | 20230712 | 143900 | 34865187000 | 90000 | 90100 | 90200 | 90000 | 846 |
| 255 | 20230712 | 143800 | 34788984600 | 90100 | 90200 | 90400 | 90100 | 801 |
| 256 | 20230712 | 143700 | 34716751900 | 90200 | 90200 | 90400 | 90100 | 779 |
| 257 | 20230712 | 143600 | 34646465600 | 90200 | 90200 | 90400 | 90000 | 2246 |
| 258 | 20230712 | 143500 | 34443957400 | 90300 | 90400 | 90400 | 90100 | 502 |
| 259 | 20230712 | 143400 | 34398628800 | 90500 | 90300 | 90500 | 90200 | 580 |
| 260 | 20230712 | 143300 | 34346243100 | 90500 | 90300 | 90500 | 90100 | 1086 |
| 261 | 20230712 | 143200 | 34248104800 | 90300 | 90500 | 90500 | 90100 | 627 |
| 262 | 20230712 | 143100 | 34191500000 | 90500 | 90300 | 90600 | 90000 | 2408 |
| 263 | 20230712 | 143000 | 33974336700 | 90300 | 90300 | 90600 | 90200 | 1209 |
| 264 | 20230712 | 142900 | 33865044600 | 90500 | 90500 | 90600 | 90300 | 569 |
| 265 | 20230712 | 142800 | 33813592800 | 90600 | 90600 | 90600 | 90400 | 608 |
| 266 | 20230712 | 142700 | 33758550000 | 90500 | 90600 | 90700 | 90500 | 696 |
| 267 | 20230712 | 142600 | 33695531400 | 90500 | 90400 | 90600 | 90300 | 2211 |
| 268 | 20230712 | 142500 | 33495545500 | 90200 | 90600 | 90700 | 90000 | 2823 |
| 269 | 20230712 | 142400 | 33240821300 | 90600 | 90600 | 90700 | 90300 | 645 |
| 270 | 20230712 | 142300 | 33182423900 | 90700 | 90400 | 90700 | 90400 | 823 |
| 271 | 20230712 | 142200 | 33107931600 | 90500 | 90400 | 90500 | 90300 | 624 |
| 272 | 20230712 | 142100 | 33051527900 | 90500 | 90400 | 90700 | 90300 | 653 |
| 273 | 20230712 | 142000 | 32992475000 | 90500 | 90300 | 90700 | 90300 | 911 |
| 274 | 20230712 | 141900 | 32909953400 | 90300 | 90300 | 90500 | 90300 | 781 |
| 275 | 20230712 | 141800 | 32839399100 | 90300 | 90400 | 90500 | 90300 | 390 |
| 276 | 20230712 | 141700 | 32804154000 | 90400 | 90500 | 90500 | 90300 | 581 |
| 277 | 20230712 | 141600 | 32751630000 | 90500 | 90300 | 90600 | 90200 | 1435 |
| 278 | 20230712 | 141500 | 32621895300 | 90200 | 90100 | 90300 | 90000 | 775 |
| 279 | 20230712 | 141400 | 32552028800 | 90000 | 90300 | 90400 | 90000 | 1822 |
| 280 | 20230712 | 141300 | 32387740300 | 90200 | 90300 | 90400 | 90200 | 898 |
| 281 | 20230712 | 141200 | 32306693500 | 90300 | 90300 | 90400 | 90200 | 1413 |
| 282 | 20230712 | 141100 | 32179134300 | 90300 | 90400 | 90500 | 90200 | 1692 |
| 283 | 20230712 | 141000 | 32026332500 | 90400 | 90600 | 90700 | 90400 | 1099 |
| 284 | 20230712 | 140900 | 31926797500 | 90500 | 90300 | 90500 | 90300 | 2431 |
| 285 | 20230712 | 140800 | 31706849800 | 90300 | 90400 | 90500 | 90300 | 977 |
| 286 | 20230712 | 140700 | 31618558600 | 90400 | 90500 | 90600 | 90400 | 1371 |
| 287 | 20230712 | 140600 | 31494592200 | 90600 | 90700 | 90800 | 90400 | 2462 |
| 288 | 20230712 | 140500 | 31271823600 | 90700 | 90700 | 90800 | 90600 | 851 |
| 289 | 20230712 | 140400 | 31194640300 | 90800 | 90900 | 90900 | 90700 | 481 |
| 290 | 20230712 | 140300 | 31150973800 | 90700 | 90900 | 91000 | 90700 | 580 |
| 291 | 20230712 | 140200 | 31098286500 | 90900 | 90800 | 90900 | 90700 | 401 |
| 292 | 20230712 | 140100 | 31061872700 | 90800 | 90800 | 91000 | 90700 | 215 |
| 293 | 20230712 | 140000 | 31042334100 | 90800 | 90600 | 91000 | 90600 | 1095 |
| 294 | 20230712 | 135900 | 30942967300 | 90600 | 90600 | 90900 | 90500 | 1661 |
| 295 | 20230712 | 135800 | 30792446500 | 90700 | 90900 | 91000 | 90600 | 1910 |
| 296 | 20230712 | 135700 | 30619209000 | 90900 | 91000 | 91300 | 90900 | 683 |
| 297 | 20230712 | 135600 | 30556994900 | 91100 | 91000 | 91200 | 90900 | 969 |
| 298 | 20230712 | 135500 | 30468724100 | 91000 | 90900 | 91200 | 90900 | 529 |
| 299 | 20230712 | 135400 | 30420585800 | 90900 | 91100 | 91200 | 90900 | 1143 |
| 300 | 20230712 | 135300 | 30316550300 | 91100 | 91200 | 91200 | 91000 | 688 |
| 301 | 20230712 | 135200 | 30253860000 | 91200 | 91300 | 91300 | 91100 | 736 |
| 302 | 20230712 | 135100 | 30186787000 | 91300 | 91300 | 91400 | 91200 | 626 |
| 303 | 20230712 | 135000 | 30129652600 | 91400 | 91300 | 91500 | 91300 | 385 |
| 304 | 20230712 | 134900 | 30094474800 | 91300 | 91300 | 91400 | 91200 | 481 |
| 305 | 20230712 | 134800 | 30050557400 | 91300 | 91300 | 91400 | 91200 | 530 |
| 306 | 20230712 | 134700 | 30002175500 | 91400 | 91300 | 91400 | 91100 | 500 |
| 307 | 20230712 | 134600 | 29956556000 | 91400 | 91200 | 91400 | 91100 | 1876 |
| 308 | 20230712 | 134500 | 29785449200 | 91100 | 91000 | 91200 | 91000 | 618 |
| 309 | 20230712 | 134400 | 29729175000 | 91100 | 90900 | 91200 | 90800 | 1203 |
| 310 | 20230712 | 134300 | 29619704700 | 90900 | 90900 | 91000 | 90800 | 682 |
| 311 | 20230712 | 134200 | 29557698900 | 90900 | 90500 | 90900 | 90500 | 1843 |
| 312 | 20230712 | 134100 | 29390452500 | 90500 | 90600 | 90700 | 90500 | 2043 |
| 313 | 20230712 | 134000 | 29205499800 | 90600 | 90600 | 90700 | 90500 | 844 |
| 314 | 20230712 | 133900 | 29129032000 | 90600 | 90600 | 90800 | 90500 | 1334 |
| 315 | 20230712 | 133800 | 29008152800 | 90600 | 90500 | 90800 | 90500 | 2479 |
| 316 | 20230712 | 133700 | 28783583100 | 90600 | 90700 | 90800 | 90500 | 1701 |
| 317 | 20230712 | 133600 | 28629430000 | 90600 | 90800 | 90900 | 90600 | 1094 |
| 318 | 20230712 | 133500 | 28530205200 | 90800 | 90900 | 90900 | 90600 | 1469 |
| 319 | 20230712 | 133400 | 28396894200 | 90900 | 90800 | 91000 | 90700 | 909 |
| 320 | 20230712 | 133300 | 28314288600 | 90700 | 90900 | 91100 | 90700 | 2738 |
| 321 | 20230712 | 133200 | 28065660800 | 90800 | 91100 | 91300 | 90800 | 2900 |
| 322 | 20230712 | 133100 | 27801721900 | 91100 | 91200 | 91300 | 91100 | 872 |
| 323 | 20230712 | 133000 | 27722226400 | 91100 | 91300 | 91400 | 91100 | 1498 |
| 324 | 20230712 | 132900 | 27585583700 | 91300 | 91300 | 91400 | 91300 | 760 |
| 325 | 20230712 | 132800 | 27516180100 | 91300 | 91300 | 91400 | 91200 | 1162 |
| 326 | 20230712 | 132700 | 27410097700 | 91200 | 91300 | 91400 | 91200 | 688 |
| 327 | 20230712 | 132600 | 27347300400 | 91300 | 91300 | 91400 | 91200 | 745 |
| 328 | 20230712 | 132500 | 27279309800 | 91400 | 91500 | 91600 | 91300 | 764 |
| 329 | 20230712 | 132400 | 27209455900 | 91500 | 91500 | 91600 | 91300 | 1077 |
| 330 | 20230712 | 132300 | 27110969400 | 91600 | 91300 | 91600 | 91300 | 1452 |
| 331 | 20230712 | 132200 | 26978183700 | 91300 | 91400 | 91600 | 91300 | 1265 |
| 332 | 20230712 | 132100 | 26862527000 | 91400 | 91600 | 91600 | 91300 | 876 |
| 333 | 20230712 | 132000 | 26782477800 | 91400 | 91400 | 91700 | 91300 | 1210 |
| 334 | 20230712 | 131900 | 26671819700 | 91400 | 91500 | 91700 | 91400 | 774 |
| 335 | 20230712 | 131800 | 26601026500 | 91600 | 91500 | 91700 | 91400 | 896 |
| 336 | 20230712 | 131700 | 26519011200 | 91600 | 91500 | 91800 | 91500 | 1460 |
| 337 | 20230712 | 131600 | 26385216800 | 91500 | 91400 | 91700 | 91400 | 451 |
| 338 | 20230712 | 131500 | 26343938000 | 91500 | 91600 | 91700 | 91400 | 943 |
| 339 | 20230712 | 131400 | 26257649900 | 91600 | 91500 | 91800 | 91400 | 1052 |
| 340 | 20230712 | 131300 | 26161302400 | 91500 | 91500 | 91600 | 91500 | 543 |
| 341 | 20230712 | 131200 | 26111613700 | 91500 | 91700 | 91700 | 91500 | 982 |
| 342 | 20230712 | 131100 | 26021747500 | 91600 | 91600 | 91700 | 91500 | 456 |
| 343 | 20230712 | 131000 | 25979981700 | 91500 | 91600 | 91800 | 91500 | 845 |
| 344 | 20230712 | 130900 | 25902565800 | 91600 | 91700 | 91800 | 91600 | 615 |
| 345 | 20230712 | 130800 | 25846195000 | 91600 | 91700 | 91800 | 91600 | 973 |
| 346 | 20230712 | 130700 | 25756992200 | 91700 | 91600 | 91900 | 91500 | 1356 |
| 347 | 20230712 | 130600 | 25632677900 | 91500 | 91900 | 92000 | 91500 | 1611 |
| 348 | 20230712 | 130500 | 25484976200 | 91900 | 92100 | 92200 | 91900 | 3429 |
| 349 | 20230712 | 130400 | 25169410800 | 92100 | 92300 | 92300 | 92100 | 886 |
| 350 | 20230712 | 130300 | 25087750500 | 92300 | 92400 | 92400 | 92200 | 1429 |
| 351 | 20230712 | 130200 | 24955908700 | 92400 | 92500 | 92600 | 92300 | 1019 |
| 352 | 20230712 | 130100 | 24861778900 | 92500 | 92600 | 92600 | 92500 | 473 |
| 353 | 20230712 | 130000 | 24818021600 | 92500 | 92500 | 92600 | 92500 | 442 |
| 354 | 20230712 | 125900 | 24777124000 | 92600 | 92600 | 92600 | 92500 | 521 |
| 355 | 20230712 | 125800 | 24728916200 | 92600 | 92500 | 92600 | 92500 | 204 |
| 356 | 20230712 | 125700 | 24710040000 | 92600 | 92800 | 92800 | 92600 | 397 |
| 357 | 20230712 | 125600 | 24673272500 | 92800 | 92800 | 92900 | 92700 | 378 |
| 358 | 20230712 | 125500 | 24638195300 | 92800 | 92900 | 93000 | 92800 | 454 |
| 359 | 20230712 | 125400 | 24596029400 | 92900 | 92900 | 93000 | 92900 | 443 |
| 360 | 20230712 | 125300 | 24554870100 | 92900 | 93000 | 93000 | 92900 | 223 |
| 361 | 20230712 | 125200 | 24534145800 | 92900 | 92900 | 93000 | 92900 | 189 |
| 362 | 20230712 | 125100 | 24516579400 | 93000 | 93000 | 93000 | 92900 | 374 |
| 363 | 20230712 | 125000 | 24481817400 | 93000 | 93000 | 93000 | 92900 | 151 |
| 364 | 20230712 | 124900 | 24467785400 | 92900 | 93000 | 93000 | 92900 | 284 |
| 365 | 20230712 | 124800 | 24441399300 | 93000 | 93100 | 93100 | 92900 | 743 |
| 366 | 20230712 | 124700 | 24372300900 | 93100 | 93000 | 93100 | 93000 | 98 |
| 367 | 20230712 | 124600 | 24363182000 | 93000 | 93000 | 93100 | 93000 | 409 |
| 368 | 20230712 | 124500 | 24325136800 | 93100 | 93100 | 93100 | 93000 | 334 |
| 369 | 20230712 | 124400 | 24294066200 | 93100 | 93000 | 93100 | 92900 | 182 |
| 370 | 20230712 | 124300 | 24277138200 | 92900 | 93100 | 93100 | 92900 | 446 |
| 371 | 20230712 | 124200 | 24235672300 | 93100 | 92900 | 93100 | 92900 | 740 |
| 372 | 20230712 | 124100 | 24166847700 | 92900 | 92900 | 92900 | 92800 | 211 |
| 373 | 20230712 | 124000 | 24147255300 | 92800 | 92700 | 92900 | 92700 | 406 |
| 374 | 20230712 | 123900 | 24109557300 | 92800 | 92700 | 92800 | 92700 | 414 |
| 375 | 20230712 | 123800 | 24071149600 | 92800 | 92800 | 92900 | 92700 | 213 |
| 376 | 20230712 | 123700 | 24051396100 | 92800 | 92800 | 92900 | 92700 | 304 |
| 377 | 20230712 | 123600 | 24023174000 | 92800 | 92800 | 92900 | 92700 | 171 |
| 378 | 20230712 | 123500 | 24007305800 | 92800 | 92900 | 92900 | 92700 | 288 |
| 379 | 20230712 | 123400 | 23980575200 | 92800 | 92700 | 92900 | 92600 | 754 |
| 380 | 20230712 | 123300 | 23910608400 | 92700 | 92700 | 92700 | 92600 | 255 |
| 381 | 20230712 | 123200 | 23886981600 | 92600 | 92700 | 92800 | 92600 | 464 |
| 382 | 20230712 | 123100 | 23843967000 | 92700 | 92600 | 92700 | 92600 | 125 |
| 383 | 20230712 | 123000 | 23832381900 | 92700 | 92600 | 92700 | 92600 | 323 |
| 384 | 20230712 | 122900 | 23802464800 | 92700 | 92600 | 92700 | 92500 | 511 |
| 385 | 20230712 | 122800 | 23755170400 | 92600 | 92600 | 92600 | 92500 | 313 |
| 386 | 20230712 | 122700 | 23726200300 | 92500 | 92700 | 92800 | 92500 | 576 |
| 387 | 20230712 | 122600 | 23672860300 | 92700 | 92600 | 92900 | 92600 | 638 |
| 388 | 20230712 | 122500 | 23613700100 | 92500 | 92800 | 92800 | 92500 | 451 |
| 389 | 20230712 | 122400 | 23571927500 | 92800 | 92800 | 92900 | 92700 | 455 |
| 390 | 20230712 | 122300 | 23529712100 | 92800 | 92700 | 92900 | 92700 | 268 |
| 391 | 20230712 | 122200 | 23504839200 | 92700 | 92600 | 92800 | 92500 | 844 |
| 392 | 20230712 | 122100 | 23426650500 | 92700 | 92700 | 92800 | 92600 | 131 |
| 393 | 20230712 | 122000 | 23414511200 | 92800 | 92600 | 92900 | 92600 | 264 |
| 394 | 20230712 | 121900 | 23390030400 | 92700 | 92800 | 92800 | 92600 | 731 |
| 395 | 20230712 | 121800 | 23322264700 | 92800 | 92800 | 92800 | 92700 | 220 |
| 396 | 20230712 | 121700 | 23301864500 | 92700 | 92800 | 92900 | 92700 | 467 |
| 397 | 20230712 | 121600 | 23258530100 | 92800 | 93000 | 93100 | 92800 | 293 |
| 398 | 20230712 | 121500 | 23231302400 | 93000 | 93000 | 93100 | 93000 | 443 |
| 399 | 20230712 | 121400 | 23190091300 | 93000 | 93200 | 93200 | 93000 | 507 |
| 400 | 20230712 | 121300 | 23142878400 | 93300 | 93300 | 93400 | 93200 | 190 |
| 401 | 20230712 | 121200 | 23125148900 | 93300 | 93300 | 93400 | 93300 | 168 |
| 402 | 20230712 | 121100 | 23109471000 | 93300 | 93300 | 93400 | 93300 | 257 |
| 403 | 20230712 | 121000 | 23085482900 | 93300 | 93100 | 93300 | 93000 | 714 |
| 404 | 20230712 | 120900 | 23018898400 | 93100 | 93100 | 93200 | 93000 | 232 |
| 405 | 20230712 | 120800 | 22997300900 | 93100 | 93000 | 93200 | 92900 | 281 |
| 406 | 20230712 | 120700 | 22971154700 | 93000 | 93000 | 93000 | 92900 | 295 |
| 407 | 20230712 | 120600 | 22943731000 | 93000 | 93100 | 93200 | 92800 | 292 |
| 408 | 20230712 | 120500 | 22916591900 | 93100 | 93200 | 93200 | 93000 | 372 |
| 409 | 20230712 | 120400 | 22881974700 | 93200 | 93100 | 93300 | 93000 | 492 |
| 410 | 20230712 | 120300 | 22836139500 | 93000 | 93000 | 93200 | 93000 | 361 |
| 411 | 20230712 | 120200 | 22802552400 | 93100 | 93000 | 93100 | 92900 | 193 |
| 412 | 20230712 | 120100 | 22784595000 | 93000 | 93000 | 93100 | 92900 | 299 |
| 413 | 20230712 | 120000 | 22756793000 | 93000 | 92900 | 93000 | 92900 | 1209 |
| 414 | 20230712 | 115900 | 22644381200 | 92900 | 92900 | 93000 | 92800 | 406 |
| 415 | 20230712 | 115800 | 22606662700 | 92900 | 92900 | 93000 | 92800 | 322 |
| 416 | 20230712 | 115700 | 22576753200 | 93000 | 92800 | 93000 | 92600 | 533 |
| 417 | 20230712 | 115600 | 22527278700 | 92800 | 92500 | 92800 | 92500 | 930 |
| 418 | 20230712 | 115500 | 22441147300 | 92500 | 92700 | 92800 | 92500 | 1605 |
| 419 | 20230712 | 115400 | 22292408600 | 92700 | 93000 | 93100 | 92700 | 2083 |
| 420 | 20230712 | 115300 | 22099086800 | 93000 | 93000 | 93100 | 93000 | 617 |
| 421 | 20230712 | 115200 | 22041705200 | 93100 | 93100 | 93200 | 93000 | 666 |
| 422 | 20230712 | 115100 | 21979734200 | 93200 | 93100 | 93200 | 93100 | 594 |
| 423 | 20230712 | 115000 | 21924423500 | 93100 | 93100 | 93200 | 93100 | 462 |
| 424 | 20230712 | 114900 | 21881408800 | 93100 | 93100 | 93200 | 93100 | 151 |
| 425 | 20230712 | 114800 | 21867344300 | 93200 | 93100 | 93200 | 93100 | 289 |
| 426 | 20230712 | 114700 | 21840429300 | 93100 | 93100 | 93200 | 93100 | 449 |
| 427 | 20230712 | 114600 | 21798620900 | 93100 | 93200 | 93200 | 93100 | 464 |
| 428 | 20230712 | 114500 | 21755388500 | 93200 | 93200 | 93300 | 93100 | 457 |
| 429 | 20230712 | 114400 | 21712812000 | 93200 | 93300 | 93400 | 93200 | 504 |
| 430 | 20230712 | 114300 | 21665803100 | 93300 | 93300 | 93400 | 93200 | 368 |
| 431 | 20230712 | 114200 | 21631482400 | 93300 | 93200 | 93300 | 93200 | 482 |
| 432 | 20230712 | 114100 | 21586552300 | 93300 | 93300 | 93400 | 93200 | 396 |
| 433 | 20230712 | 114000 | 21549608000 | 93300 | 93300 | 93400 | 93300 | 213 |
| 434 | 20230712 | 113900 | 21529733800 | 93400 | 93300 | 93400 | 93300 | 319 |
| 435 | 20230712 | 113800 | 21499962400 | 93400 | 93400 | 93600 | 93300 | 438 |
| 436 | 20230712 | 113700 | 21459036800 | 93500 | 93500 | 93600 | 93400 | 318 |
| 437 | 20230712 | 113600 | 21429289900 | 93500 | 93800 | 93900 | 93500 | 337 |
| 438 | 20230712 | 113500 | 21397687700 | 93800 | 93800 | 93900 | 93800 | 173 |
| 439 | 20230712 | 113400 | 21381455900 | 93800 | 93700 | 93900 | 93700 | 567 |
| 440 | 20230712 | 113300 | 21328284000 | 93700 | 93700 | 93800 | 93500 | 250 |
| 441 | 20230712 | 113200 | 21304868800 | 93700 | 93500 | 93700 | 93400 | 457 |
| 442 | 20230712 | 113100 | 21262105500 | 93400 | 93400 | 93500 | 93300 | 340 |
| 443 | 20230712 | 113000 | 21230348500 | 93400 | 93400 | 93500 | 93200 | 750 |
| 444 | 20230712 | 112900 | 21160394400 | 93300 | 93300 | 93400 | 93200 | 676 |
| 445 | 20230712 | 112800 | 21097328600 | 93300 | 93500 | 93500 | 93200 | 454 |
| 446 | 20230712 | 112700 | 21054941700 | 93400 | 93200 | 93400 | 93200 | 375 |
| 447 | 20230712 | 112600 | 21019964900 | 93300 | 93400 | 93400 | 93300 | 525 |
| 448 | 20230712 | 112500 | 20970959700 | 93400 | 93300 | 93400 | 93300 | 690 |
| 449 | 20230712 | 112400 | 20906575300 | 93300 | 93600 | 93700 | 93300 | 475 |
| 450 | 20230712 | 112300 | 20862186900 | 93600 | 93700 | 93800 | 93600 | 501 |
| 451 | 20230712 | 112200 | 20815268700 | 93600 | 93500 | 93700 | 93400 | 460 |
| 452 | 20230712 | 112100 | 20772231200 | 93500 | 93300 | 93500 | 93300 | 338 |
| 453 | 20230712 | 112000 | 20740653600 | 93400 | 93500 | 93600 | 93300 | 618 |
| 454 | 20230712 | 111900 | 20682909500 | 93500 | 93300 | 93500 | 93300 | 464 |
| 455 | 20230712 | 111800 | 20639573700 | 93300 | 93400 | 93500 | 93300 | 428 |
| 456 | 20230712 | 111700 | 20599597800 | 93500 | 93600 | 93700 | 93400 | 1807 |
| 457 | 20230712 | 111600 | 20430617900 | 93700 | 93600 | 93800 | 93600 | 443 |
| 458 | 20230712 | 111500 | 20389122500 | 93600 | 93700 | 93700 | 93600 | 223 |
| 459 | 20230712 | 111400 | 20368236500 | 93800 | 93600 | 93800 | 93600 | 442 |
| 460 | 20230712 | 111300 | 20326825700 | 93700 | 93700 | 93700 | 93600 | 404 |
| 461 | 20230712 | 111200 | 20288975700 | 93700 | 93900 | 93900 | 93700 | 1382 |
| 462 | 20230712 | 111100 | 20159405300 | 93900 | 94200 | 94200 | 93800 | 1722 |
| 463 | 20230712 | 111000 | 19997528100 | 94100 | 94200 | 94300 | 94100 | 558 |
| 464 | 20230712 | 110900 | 19944955100 | 94200 | 94400 | 94400 | 94200 | 758 |
| 465 | 20230712 | 110800 | 19873481000 | 94400 | 94500 | 94600 | 94300 | 1054 |
| 466 | 20230712 | 110700 | 19773942100 | 94600 | 94600 | 94600 | 94500 | 943 |
| 467 | 20230712 | 110600 | 19684771400 | 94500 | 94600 | 94600 | 94500 | 334 |
| 468 | 20230712 | 110500 | 19653178600 | 94500 | 94600 | 94600 | 94500 | 410 |
| 469 | 20230712 | 110400 | 19614405900 | 94500 | 94600 | 94600 | 94500 | 366 |
| 470 | 20230712 | 110300 | 19579811200 | 94600 | 94600 | 94600 | 94500 | 721 |
| 471 | 20230712 | 110200 | 19511623700 | 94600 | 94400 | 94600 | 94300 | 878 |
| 472 | 20230712 | 110100 | 19428696500 | 94500 | 94300 | 94500 | 94200 | 1649 |
| 473 | 20230712 | 110000 | 19273085600 | 94200 | 94200 | 94300 | 94200 | 372 |
| 474 | 20230712 | 105900 | 19238024200 | 94200 | 94300 | 94300 | 94200 | 295 |
| 475 | 20230712 | 105800 | 19210228100 | 94400 | 94400 | 94500 | 94300 | 481 |
| 476 | 20230712 | 105700 | 19164844600 | 94500 | 94400 | 94500 | 94300 | 506 |
| 477 | 20230712 | 105600 | 19117082100 | 94400 | 94300 | 94400 | 94200 | 559 |
| 478 | 20230712 | 105500 | 19064376200 | 94200 | 94200 | 94300 | 94100 | 694 |
| 479 | 20230712 | 105400 | 18999013900 | 94300 | 94100 | 94300 | 94100 | 608 |
| 480 | 20230712 | 105300 | 18941781900 | 94100 | 94400 | 94400 | 94100 | 377 |
| 481 | 20230712 | 105200 | 18906261900 | 94300 | 94400 | 94400 | 94300 | 377 |
| 482 | 20230712 | 105100 | 18870689700 | 94200 | 94500 | 94500 | 94200 | 937 |
| 483 | 20230712 | 105000 | 18782319100 | 94500 | 94500 | 94500 | 94400 | 498 |
| 484 | 20230712 | 104900 | 18735278900 | 94500 | 94400 | 94500 | 94300 | 531 |
| 485 | 20230712 | 104800 | 18685153300 | 94400 | 94400 | 94400 | 94300 | 600 |
| 486 | 20230712 | 104700 | 18628534600 | 94400 | 94400 | 94400 | 94300 | 169 |
| 487 | 20230712 | 104600 | 18612592300 | 94300 | 94200 | 94400 | 94200 | 391 |
| 488 | 20230712 | 104500 | 18575735600 | 94300 | 94100 | 94300 | 94100 | 338 |
| 489 | 20230712 | 104400 | 18543896300 | 94200 | 94300 | 94400 | 94100 | 470 |
| 490 | 20230712 | 104300 | 18499578200 | 94300 | 94300 | 94400 | 94200 | 496 |
| 491 | 20230712 | 104200 | 18452818400 | 94300 | 94000 | 94300 | 94000 | 365 |
| 492 | 20230712 | 104100 | 18418421300 | 94200 | 94200 | 94300 | 94000 | 495 |
| 493 | 20230712 | 104000 | 18371804500 | 94100 | 94300 | 94300 | 94100 | 700 |
| 494 | 20230712 | 103900 | 18305837000 | 94300 | 94400 | 94500 | 94300 | 1359 |
| 495 | 20230712 | 103800 | 18177622000 | 94500 | 94400 | 94500 | 94400 | 331 |
| 496 | 20230712 | 103700 | 18146367200 | 94500 | 94600 | 94600 | 94400 | 593 |
| 497 | 20230712 | 103600 | 18090327400 | 94500 | 94600 | 94700 | 94500 | 1054 |
| 498 | 20230712 | 103500 | 17990693600 | 94600 | 94700 | 94800 | 94500 | 1214 |
| 499 | 20230712 | 103400 | 17875669400 | 94700 | 94400 | 94800 | 94400 | 3890 |
| 500 | 20230712 | 103300 | 17507606000 | 94500 | 94200 | 94500 | 94200 | 468 |
| 501 | 20230712 | 103200 | 17463447600 | 94200 | 94500 | 94500 | 94200 | 982 |
| 502 | 20230712 | 103100 | 17370756700 | 94500 | 94400 | 94500 | 94300 | 939 |
| 503 | 20230712 | 103000 | 17282119700 | 94400 | 94200 | 94400 | 94100 | 938 |
| 504 | 20230712 | 102900 | 17193703200 | 94200 | 94100 | 94200 | 94000 | 461 |
| 505 | 20230712 | 102800 | 17150307600 | 94200 | 94000 | 94300 | 94000 | 666 |
| 506 | 20230712 | 102700 | 17087604500 | 94000 | 94000 | 94100 | 93900 | 375 |
| 507 | 20230712 | 102600 | 17052338700 | 94100 | 94100 | 94200 | 93900 | 452 |
| 508 | 20230712 | 102500 | 17009815500 | 94000 | 94100 | 94100 | 93900 | 549 |
| 509 | 20230712 | 102400 | 16958207900 | 94000 | 94000 | 94100 | 93600 | 1222 |
| 510 | 20230712 | 102300 | 16843401700 | 94000 | 94000 | 94000 | 93600 | 669 |
| 511 | 20230712 | 102200 | 16780600200 | 94000 | 94000 | 94000 | 93900 | 351 |
| 512 | 20230712 | 102100 | 16747625600 | 93900 | 94300 | 94300 | 93600 | 1038 |
| 513 | 20230712 | 102000 | 16649986800 | 94200 | 94100 | 94300 | 94100 | 820 |
| 514 | 20230712 | 101900 | 16572719400 | 94200 | 93900 | 94200 | 93900 | 1138 |
| 515 | 20230712 | 101800 | 16465727600 | 93800 | 93900 | 93900 | 93700 | 487 |
| 516 | 20230712 | 101700 | 16420048800 | 93900 | 93800 | 94000 | 93800 | 613 |
| 517 | 20230712 | 101600 | 16362492900 | 93900 | 93700 | 93900 | 93700 | 634 |
| 518 | 20230712 | 101500 | 16303015800 | 93800 | 93500 | 93800 | 93500 | 658 |
| 519 | 20230712 | 101400 | 16241411600 | 93600 | 93400 | 93600 | 93400 | 672 |
| 520 | 20230712 | 101300 | 16178582500 | 93400 | 93500 | 93500 | 93300 | 659 |
| 521 | 20230712 | 101200 | 16117029900 | 93500 | 93800 | 93900 | 93500 | 624 |
| 522 | 20230712 | 101100 | 16058531300 | 93800 | 94200 | 94300 | 93800 | 2570 |
| 523 | 20230712 | 101000 | 15816760100 | 94200 | 94300 | 94400 | 94100 | 1013 |
| 524 | 20230712 | 100900 | 15721262700 | 94400 | 94500 | 94500 | 94300 | 1230 |
| 525 | 20230712 | 100800 | 15605232300 | 94400 | 94300 | 94500 | 94200 | 1820 |
| 526 | 20230712 | 100700 | 15433458300 | 94200 | 94300 | 94300 | 94200 | 531 |
| 527 | 20230712 | 100600 | 15383392900 | 94200 | 94000 | 94300 | 93900 | 1962 |
| 528 | 20230712 | 100500 | 15198717100 | 93900 | 93900 | 94000 | 93700 | 1128 |
| 529 | 20230712 | 100400 | 15092790400 | 93900 | 93400 | 94000 | 93300 | 2208 |
| 530 | 20230712 | 100300 | 14886209200 | 93700 | 93900 | 94000 | 93100 | 4398 |
| 531 | 20230712 | 100200 | 14474206600 | 94000 | 93600 | 94000 | 93600 | 1413 |
| 532 | 20230712 | 100100 | 14341492200 | 93700 | 93700 | 93800 | 93600 | 464 |
| 533 | 20230712 | 100000 | 14298006800 | 93800 | 93700 | 93800 | 93400 | 804 |
| 534 | 20230712 | 095900 | 14222755900 | 93700 | 93400 | 93800 | 93300 | 1968 |
| 535 | 20230712 | 095800 | 14038615100 | 93400 | 93400 | 93400 | 93300 | 387 |
| 536 | 20230712 | 095700 | 14002483500 | 93400 | 93300 | 93400 | 93100 | 947 |
| 537 | 20230712 | 095600 | 13914116200 | 93100 | 92700 | 93300 | 92700 | 2795 |
| 538 | 20230712 | 095500 | 13653785100 | 92700 | 92600 | 93000 | 92600 | 483 |
| 539 | 20230712 | 095400 | 13608979900 | 92600 | 93200 | 93200 | 92600 | 3278 |
| 540 | 20230712 | 095300 | 13304308100 | 92900 | 93100 | 93500 | 92800 | 889 |
| 541 | 20230712 | 095200 | 13221567900 | 93400 | 93400 | 93500 | 93100 | 546 |
| 542 | 20230712 | 095100 | 13170615800 | 93400 | 93200 | 93400 | 93200 | 817 |
| 543 | 20230712 | 095000 | 13094354800 | 93200 | 92800 | 93300 | 92600 | 1770 |
| 544 | 20230712 | 094900 | 12930033700 | 92800 | 93100 | 93100 | 92600 | 1760 |
| 545 | 20230712 | 094800 | 12766766600 | 93100 | 93400 | 93400 | 92900 | 1013 |
| 546 | 20230712 | 094700 | 12672400800 | 93400 | 93400 | 93500 | 93300 | 475 |
| 547 | 20230712 | 094600 | 12628037600 | 93400 | 93500 | 93500 | 93300 | 643 |
| 548 | 20230712 | 094500 | 12567932200 | 93600 | 93500 | 93600 | 93400 | 277 |
| 549 | 20230712 | 094400 | 12542041500 | 93500 | 93400 | 93600 | 93300 | 861 |
| 550 | 20230712 | 094300 | 12461627000 | 93400 | 93600 | 93600 | 93400 | 661 |
| 551 | 20230712 | 094200 | 12399784900 | 93600 | 93700 | 93700 | 93500 | 248 |
| 552 | 20230712 | 094100 | 12376579800 | 93600 | 93600 | 93700 | 93500 | 721 |
| 553 | 20230712 | 094000 | 12309115400 | 93600 | 93600 | 93700 | 93600 | 559 |
| 554 | 20230712 | 093900 | 12256781300 | 93700 | 93600 | 93900 | 93600 | 877 |
| 555 | 20230712 | 093800 | 12174548000 | 93700 | 93800 | 93900 | 93700 | 489 |
| 556 | 20230712 | 093700 | 12128706200 | 93900 | 93600 | 93900 | 93500 | 981 |
| 557 | 20230712 | 093600 | 12036678000 | 93600 | 93400 | 93600 | 93300 | 821 |
| 558 | 20230712 | 093500 | 11960002500 | 93300 | 93000 | 93300 | 92900 | 1022 |
| 559 | 20230712 | 093400 | 11864929600 | 93000 | 93300 | 93300 | 93000 | 3075 |
| 560 | 20230712 | 093300 | 11578563200 | 93200 | 93500 | 93500 | 93200 | 2121 |
| 561 | 20230712 | 093200 | 11380717500 | 93500 | 94100 | 94100 | 93300 | 3188 |
| 562 | 20230712 | 093100 | 11081754600 | 94100 | 94200 | 94400 | 94000 | 1795 |
| 563 | 20230712 | 093000 | 10912720700 | 94200 | 94800 | 94900 | 94200 | 6928 |
| 564 | 20230712 | 092900 | 10257373800 | 94700 | 94200 | 94800 | 94100 | 8037 |
| 565 | 20230712 | 092800 | 9498214400 | 94200 | 93900 | 94200 | 93800 | 6299 |
| 566 | 20230712 | 092700 | 8905835100 | 93800 | 93500 | 93800 | 93400 | 6155 |
| 567 | 20230712 | 092600 | 8329833300 | 93500 | 92800 | 93500 | 92600 | 4089 |
| 568 | 20230712 | 092500 | 7949146800 | 92700 | 92100 | 92700 | 92000 | 3927 |
| 569 | 20230712 | 092400 | 7586150400 | 92000 | 92100 | 92100 | 91700 | 3500 |
| 570 | 20230712 | 092300 | 7264215000 | 92100 | 92200 | 92300 | 92000 | 1892 |
| 571 | 20230712 | 092200 | 7089946300 | 92200 | 92500 | 92900 | 92100 | 1483 |
| 572 | 20230712 | 092100 | 6952823800 | 92600 | 93200 | 93300 | 92400 | 3418 |
| 573 | 20230712 | 092000 | 6635580700 | 93200 | 93400 | 93500 | 92800 | 2661 |
| 574 | 20230712 | 091900 | 6387802200 | 93500 | 93400 | 93800 | 93200 | 5476 |
| 575 | 20230712 | 091800 | 5875494600 | 93400 | 92700 | 93400 | 92600 | 6790 |
| 576 | 20230712 | 091700 | 5244193300 | 92600 | 92300 | 92900 | 92300 | 3240 |
| 577 | 20230712 | 091600 | 4943840900 | 92300 | 91900 | 92300 | 91800 | 1328 |
| 578 | 20230712 | 091500 | 4821609200 | 91900 | 92000 | 92200 | 91800 | 2229 |
| 579 | 20230712 | 091400 | 4616526200 | 92000 | 91800 | 92100 | 91700 | 1454 |
| 580 | 20230712 | 091300 | 4482967500 | 91800 | 91700 | 91800 | 91500 | 829 |
| 581 | 20230712 | 091200 | 4407006900 | 91800 | 92400 | 92700 | 91600 | 3679 |
| 582 | 20230712 | 091100 | 4067889700 | 92400 | 92300 | 92700 | 92300 | 3355 |
| 583 | 20230712 | 091000 | 3757549700 | 92300 | 92200 | 92400 | 92100 | 3913 |
| 584 | 20230712 | 090900 | 3396563600 | 92200 | 91500 | 92300 | 91300 | 5785 |
| 585 | 20230712 | 090800 | 2864379500 | 91600 | 91300 | 91700 | 91200 | 5079 |
| 586 | 20230712 | 090700 | 2399983500 | 91300 | 91100 | 91400 | 91100 | 923 |
| 587 | 20230712 | 090600 | 2315779100 | 91100 | 91400 | 91500 | 91000 | 1897 |
| 588 | 20230712 | 090500 | 2142607600 | 91500 | 91300 | 91600 | 91000 | 3781 |
| 589 | 20230712 | 090400 | 1797034000 | 91100 | 91600 | 91700 | 91100 | 3457 |
| 590 | 20230712 | 090300 | 1480815100 | 91600 | 91000 | 91600 | 90900 | 3429 |
| 591 | 20230712 | 090200 | 1167299900 | 90900 | 91100 | 91200 | 90400 | 2970 |
| 592 | 20230712 | 090100 | 897359400 | 91200 | 90900 | 91200 | 90700 | 2765 |
| 593 | 20230712 | 090000 | 645688300 | 90900 | 90300 | 90900 | 90300 | 6915 |