36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 191700 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 4219 |
| 3 | 20230713 | 191600 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 4 | 20230713 | 191500 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 5 | 20230713 | 191400 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 6 | 20230713 | 191300 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 7 | 20230713 | 191200 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 8 | 20230713 | 191100 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 9 | 20230713 | 191000 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 10 | 20230713 | 190900 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 11 | 20230713 | 190800 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 12 | 20230713 | 190700 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 13 | 20230713 | 190600 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 14 | 20230713 | 190500 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 15 | 20230713 | 190400 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 16 | 20230713 | 190300 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 17 | 20230713 | 190200 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 18 | 20230713 | 190100 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 19 | 20230713 | 190000 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 20 | 20230713 | 185900 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 21 | 20230713 | 185800 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 22 | 20230713 | 185700 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 23 | 20230713 | 185600 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 24 | 20230713 | 185500 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 25 | 20230713 | 185400 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 26 | 20230713 | 185300 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 27 | 20230713 | 185200 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 28 | 20230713 | 185100 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 29 | 20230713 | 185000 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 30 | 20230713 | 184900 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 31 | 20230713 | 184800 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 32 | 20230713 | 184700 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 4219 |
| 33 | 20230713 | 184600 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 34 | 20230713 | 184500 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 35 | 20230713 | 184400 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 36 | 20230713 | 184300 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 37 | 20230713 | 184200 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 38 | 20230713 | 184100 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 39 | 20230713 | 184000 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 40 | 20230713 | 183900 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 41 | 20230713 | 183800 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 42 | 20230713 | 183700 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 43 | 20230713 | 183600 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 44 | 20230713 | 183500 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 45 | 20230713 | 183400 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 46 | 20230713 | 183300 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 47 | 20230713 | 183200 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 48 | 20230713 | 183100 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 49 | 20230713 | 183000 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 50 | 20230713 | 182900 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 51 | 20230713 | 182800 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 52 | 20230713 | 182700 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 53 | 20230713 | 182600 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 54 | 20230713 | 182500 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 55 | 20230713 | 182400 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 56 | 20230713 | 182300 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 57 | 20230713 | 182200 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 58 | 20230713 | 182100 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 59 | 20230713 | 182000 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 60 | 20230713 | 181900 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 61 | 20230713 | 181800 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 62 | 20230713 | 181700 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 4219 |
| 63 | 20230713 | 181600 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 64 | 20230713 | 181500 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 65 | 20230713 | 181400 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 66 | 20230713 | 181300 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 67 | 20230713 | 181200 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 68 | 20230713 | 181100 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 69 | 20230713 | 181000 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 70 | 20230713 | 180900 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 71 | 20230713 | 180800 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 72 | 20230713 | 180700 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 73 | 20230713 | 180600 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 74 | 20230713 | 180500 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 75 | 20230713 | 180400 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 76 | 20230713 | 180300 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 77 | 20230713 | 180200 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 78 | 20230713 | 180100 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 79 | 20230713 | 180000 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 80 | 20230713 | 175900 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 81 | 20230713 | 175800 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 82 | 20230713 | 175700 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 83 | 20230713 | 175600 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 84 | 20230713 | 175500 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 85 | 20230713 | 175400 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 86 | 20230713 | 175300 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 87 | 20230713 | 175200 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 88 | 20230713 | 175100 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 89 | 20230713 | 175000 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 90 | 20230713 | 174900 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 91 | 20230713 | 174800 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 92 | 20230713 | 174700 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 4219 |
| 93 | 20230713 | 174600 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 94 | 20230713 | 174500 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 95 | 20230713 | 174400 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 96 | 20230713 | 174300 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 97 | 20230713 | 174200 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 98 | 20230713 | 174100 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 99 | 20230713 | 174000 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 100 | 20230713 | 173900 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 101 | 20230713 | 173800 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 102 | 20230713 | 173700 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 103 | 20230713 | 173600 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 104 | 20230713 | 173500 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 105 | 20230713 | 173400 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 106 | 20230713 | 173300 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 107 | 20230713 | 173200 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 108 | 20230713 | 173100 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 109 | 20230713 | 173000 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 110 | 20230713 | 172900 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 111 | 20230713 | 172800 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 112 | 20230713 | 172700 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 113 | 20230713 | 172600 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 114 | 20230713 | 172500 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 115 | 20230713 | 172400 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 116 | 20230713 | 172300 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 117 | 20230713 | 172200 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 118 | 20230713 | 172100 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 119 | 20230713 | 172000 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 120 | 20230713 | 171900 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 121 | 20230713 | 171800 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 122 | 20230713 | 171700 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 4219 |
| 123 | 20230713 | 171600 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 124 | 20230713 | 171500 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 125 | 20230713 | 171400 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 126 | 20230713 | 171300 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 127 | 20230713 | 171200 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 128 | 20230713 | 171100 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 129 | 20230713 | 171000 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 130 | 20230713 | 170900 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 131 | 20230713 | 170800 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 132 | 20230713 | 170700 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 133 | 20230713 | 170600 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 134 | 20230713 | 170500 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 135 | 20230713 | 170400 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 136 | 20230713 | 170300 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 137 | 20230713 | 170200 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 138 | 20230713 | 170100 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 139 | 20230713 | 170000 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 140 | 20230713 | 165900 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 141 | 20230713 | 165800 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 142 | 20230713 | 165700 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 143 | 20230713 | 165600 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 144 | 20230713 | 165500 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 145 | 20230713 | 165400 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 146 | 20230713 | 165300 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 147 | 20230713 | 165200 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 148 | 20230713 | 165100 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 149 | 20230713 | 165000 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 150 | 20230713 | 164900 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 151 | 20230713 | 164800 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 152 | 20230713 | 164700 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 4219 |
| 153 | 20230713 | 164600 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 154 | 20230713 | 164500 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 155 | 20230713 | 164400 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 156 | 20230713 | 164300 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 157 | 20230713 | 164200 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 158 | 20230713 | 164100 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 159 | 20230713 | 164000 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 160 | 20230713 | 163900 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 161 | 20230713 | 163800 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 162 | 20230713 | 163700 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 163 | 20230713 | 163600 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 164 | 20230713 | 163500 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 165 | 20230713 | 163400 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 166 | 20230713 | 163300 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 167 | 20230713 | 163200 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 168 | 20230713 | 163100 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 169 | 20230713 | 163000 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 170 | 20230713 | 162900 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 171 | 20230713 | 162800 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 172 | 20230713 | 162700 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 173 | 20230713 | 162600 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 174 | 20230713 | 162500 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 175 | 20230713 | 162400 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 176 | 20230713 | 162300 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 177 | 20230713 | 162200 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 178 | 20230713 | 162100 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 179 | 20230713 | 162000 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 180 | 20230713 | 161900 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 181 | 20230713 | 161800 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 182 | 20230713 | 161700 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 4219 |
| 183 | 20230713 | 161600 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 184 | 20230713 | 161500 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 185 | 20230713 | 161400 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 186 | 20230713 | 161300 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 187 | 20230713 | 161200 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 188 | 20230713 | 161100 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 189 | 20230713 | 161000 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 190 | 20230713 | 160900 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 191 | 20230713 | 160800 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 192 | 20230713 | 160700 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 193 | 20230713 | 160600 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 194 | 20230713 | 160500 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 195 | 20230713 | 160400 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 196 | 20230713 | 160300 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 197 | 20230713 | 160200 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 198 | 20230713 | 160100 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 199 | 20230713 | 160000 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 200 | 20230713 | 155900 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 201 | 20230713 | 155800 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 202 | 20230713 | 155700 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 203 | 20230713 | 155600 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 204 | 20230713 | 155500 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 205 | 20230713 | 155400 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 206 | 20230713 | 155300 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 207 | 20230713 | 155200 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 208 | 20230713 | 155100 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 209 | 20230713 | 155000 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 210 | 20230713 | 154900 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 211 | 20230713 | 154800 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 212 | 20230713 | 154700 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 4219 |
| 213 | 20230713 | 154600 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 214 | 20230713 | 154500 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 215 | 20230713 | 154400 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 216 | 20230713 | 154300 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 217 | 20230713 | 154200 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 218 | 20230713 | 154100 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 219 | 20230713 | 154000 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 220 | 20230713 | 153900 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 221 | 20230713 | 153800 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 222 | 20230713 | 153700 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 223 | 20230713 | 153600 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 224 | 20230713 | 153500 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 225 | 20230713 | 153400 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 226 | 20230713 | 153300 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 227 | 20230713 | 153200 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 228 | 20230713 | 153100 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 0 |
| 229 | 20230713 | 153000 | 41718664000 | 117100 | 117100 | 117100 | 117100 | 4219 |
| 230 | 20230713 | 152900 | 41224619100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 231 | 20230713 | 152800 | 41224619100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 232 | 20230713 | 152700 | 41224619100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 233 | 20230713 | 152600 | 41224619100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 234 | 20230713 | 152500 | 41224619100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 235 | 20230713 | 152400 | 41224619100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 236 | 20230713 | 152300 | 41224619100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 237 | 20230713 | 152200 | 41224619100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 238 | 20230713 | 152100 | 41224619100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 239 | 20230713 | 152000 | 41224619100 | 117200 | 117200 | 117200 | 117200 | 0 |
| 240 | 20230713 | 151900 | 41224619100 | 117200 | 117500 | 117500 | 117200 | 406 |
| 241 | 20230713 | 151800 | 41177030200 | 117500 | 117500 | 117700 | 117200 | 122 |
| 242 | 20230713 | 151700 | 41162715100 | 117800 | 117700 | 117800 | 117400 | 2734 |
| 243 | 20230713 | 151600 | 40841251600 | 117500 | 117600 | 117700 | 117500 | 222 |
| 244 | 20230713 | 151500 | 40815149400 | 117600 | 117600 | 117600 | 117500 | 386 |
| 245 | 20230713 | 151400 | 40769766400 | 117500 | 117500 | 117600 | 117400 | 1779 |
| 246 | 20230713 | 151300 | 40560865900 | 117500 | 117500 | 117500 | 117400 | 287 |
| 247 | 20230713 | 151200 | 40527156900 | 117500 | 117700 | 117700 | 117500 | 343 |
| 248 | 20230713 | 151100 | 40486835700 | 117700 | 117600 | 117700 | 117500 | 307 |
| 249 | 20230713 | 151000 | 40450716000 | 117600 | 117800 | 117800 | 117600 | 343 |
| 250 | 20230713 | 150900 | 40410357900 | 117800 | 117800 | 118100 | 117700 | 967 |
| 251 | 20230713 | 150800 | 40296298800 | 117700 | 117600 | 117700 | 117400 | 567 |
| 252 | 20230713 | 150700 | 40229655100 | 117600 | 117400 | 117600 | 117300 | 336 |
| 253 | 20230713 | 150600 | 40190179100 | 117400 | 117300 | 117500 | 117100 | 1023 |
| 254 | 20230713 | 150500 | 40070187500 | 117300 | 117200 | 117400 | 117100 | 150 |
| 255 | 20230713 | 150400 | 40052595900 | 117200 | 116900 | 117200 | 116800 | 882 |
| 256 | 20230713 | 150300 | 39949330800 | 117000 | 116800 | 117000 | 116800 | 448 |
| 257 | 20230713 | 150200 | 39896974800 | 116900 | 117700 | 117700 | 116700 | 1760 |
| 258 | 20230713 | 150100 | 39690886000 | 117800 | 117800 | 117900 | 117700 | 311 |
| 259 | 20230713 | 150000 | 39654266800 | 117800 | 118000 | 118100 | 117700 | 374 |
| 260 | 20230713 | 145900 | 39610147200 | 118000 | 117900 | 118000 | 117800 | 351 |
| 261 | 20230713 | 145800 | 39568739500 | 117900 | 118000 | 118100 | 117900 | 665 |
| 262 | 20230713 | 145700 | 39490265300 | 118000 | 117600 | 118000 | 117600 | 648 |
| 263 | 20230713 | 145600 | 39413880200 | 117600 | 118000 | 118000 | 117400 | 1033 |
| 264 | 20230713 | 145500 | 39292367500 | 118100 | 118100 | 118200 | 118000 | 618 |
| 265 | 20230713 | 145400 | 39219392700 | 118100 | 118300 | 118400 | 118000 | 1341 |
| 266 | 20230713 | 145300 | 39060932800 | 118200 | 118400 | 118500 | 118200 | 728 |
| 267 | 20230713 | 145200 | 38974746900 | 118600 | 118600 | 118600 | 118400 | 1038 |
| 268 | 20230713 | 145100 | 38851715900 | 118600 | 118600 | 118700 | 118300 | 2370 |
| 269 | 20230713 | 145000 | 38570889700 | 118500 | 118700 | 118700 | 118500 | 1675 |
| 270 | 20230713 | 144900 | 38372281700 | 118700 | 118500 | 118700 | 118400 | 1147 |
| 271 | 20230713 | 144800 | 38236286800 | 118400 | 118500 | 118600 | 118400 | 734 |
| 272 | 20230713 | 144700 | 38149306000 | 118400 | 118500 | 118600 | 118400 | 662 |
| 273 | 20230713 | 144600 | 38070864700 | 118400 | 118700 | 118700 | 118200 | 1068 |
| 274 | 20230713 | 144500 | 37944258100 | 118700 | 118600 | 118700 | 118500 | 1582 |
| 275 | 20230713 | 144400 | 37756579500 | 118600 | 118600 | 118800 | 118600 | 792 |
| 276 | 20230713 | 144300 | 37662548000 | 118600 | 118800 | 118800 | 118600 | 684 |
| 277 | 20230713 | 144200 | 37581327500 | 118800 | 118700 | 118800 | 118600 | 578 |
| 278 | 20230713 | 144100 | 37512694600 | 118500 | 118900 | 119000 | 118500 | 1048 |
| 279 | 20230713 | 144000 | 37388147800 | 118900 | 118800 | 119000 | 118700 | 849 |
| 280 | 20230713 | 143900 | 37287212700 | 118700 | 119000 | 119000 | 118600 | 781 |
| 281 | 20230713 | 143800 | 37194448400 | 119000 | 118400 | 119000 | 118400 | 2473 |
| 282 | 20230713 | 143700 | 36900985300 | 118400 | 118600 | 118600 | 118300 | 1181 |
| 283 | 20230713 | 143600 | 36761101100 | 118500 | 118700 | 118800 | 118500 | 910 |
| 284 | 20230713 | 143500 | 36653116200 | 118700 | 118900 | 118900 | 118600 | 2518 |
| 285 | 20230713 | 143400 | 36353966000 | 118900 | 118800 | 118900 | 118800 | 1763 |
| 286 | 20230713 | 143300 | 36144413100 | 118800 | 118700 | 118800 | 118700 | 1173 |
| 287 | 20230713 | 143200 | 36005076700 | 118800 | 118700 | 118800 | 118600 | 1374 |
| 288 | 20230713 | 143100 | 35841902000 | 118700 | 118700 | 118900 | 118500 | 2117 |
| 289 | 20230713 | 143000 | 35590500400 | 118800 | 118600 | 118800 | 118500 | 883 |
| 290 | 20230713 | 142900 | 35485663600 | 118700 | 118400 | 118700 | 118300 | 2937 |
| 291 | 20230713 | 142800 | 35137546500 | 118300 | 118200 | 118400 | 118200 | 1633 |
| 292 | 20230713 | 142700 | 34944343500 | 118300 | 118200 | 118300 | 118100 | 901 |
| 293 | 20230713 | 142600 | 34837853900 | 118300 | 118200 | 118300 | 118100 | 983 |
| 294 | 20230713 | 142500 | 34721641700 | 118200 | 118300 | 118400 | 118200 | 1971 |
| 295 | 20230713 | 142400 | 34488423900 | 118200 | 118200 | 118200 | 118000 | 1017 |
| 296 | 20230713 | 142300 | 34368280800 | 118200 | 118000 | 118200 | 117900 | 3908 |
| 297 | 20230713 | 142200 | 33907075600 | 118000 | 117800 | 118000 | 117800 | 2974 |
| 298 | 20230713 | 142100 | 33556258000 | 117900 | 117700 | 117900 | 117600 | 2087 |
| 299 | 20230713 | 142000 | 33310400300 | 117700 | 117200 | 117800 | 117200 | 3481 |
| 300 | 20230713 | 141900 | 32900852800 | 117200 | 117000 | 117300 | 116900 | 1388 |
| 301 | 20230713 | 141800 | 32738361400 | 117000 | 117000 | 117000 | 116900 | 288 |
| 302 | 20230713 | 141700 | 32704669600 | 117000 | 116900 | 117000 | 116900 | 532 |
| 303 | 20230713 | 141600 | 32642449600 | 116900 | 117000 | 117000 | 116800 | 510 |
| 304 | 20230713 | 141500 | 32582803900 | 117000 | 117000 | 117000 | 116900 | 393 |
| 305 | 20230713 | 141400 | 32536826800 | 116900 | 116900 | 117000 | 116800 | 314 |
| 306 | 20230713 | 141300 | 32500126000 | 116700 | 117000 | 117000 | 116700 | 783 |
| 307 | 20230713 | 141200 | 32408636600 | 117000 | 117100 | 117100 | 116900 | 469 |
| 308 | 20230713 | 141100 | 32353762200 | 117100 | 117500 | 117500 | 117100 | 1121 |
| 309 | 20230713 | 141000 | 32222276600 | 117500 | 117400 | 117500 | 117200 | 412 |
| 310 | 20230713 | 140900 | 32173914500 | 117400 | 117400 | 117500 | 117300 | 497 |
| 311 | 20230713 | 140800 | 32115566600 | 117400 | 117400 | 117500 | 117200 | 567 |
| 312 | 20230713 | 140700 | 32049002500 | 117500 | 117500 | 117600 | 117300 | 956 |
| 313 | 20230713 | 140600 | 31936749200 | 117500 | 117500 | 117600 | 117400 | 975 |
| 314 | 20230713 | 140500 | 31822187400 | 117500 | 117300 | 117600 | 117200 | 6846 |
| 315 | 20230713 | 140400 | 31018120500 | 117300 | 117000 | 117300 | 117000 | 1907 |
| 316 | 20230713 | 140300 | 30794606300 | 117000 | 116900 | 117100 | 116900 | 733 |
| 317 | 20230713 | 140200 | 30708863800 | 117000 | 116800 | 117000 | 116700 | 356 |
| 318 | 20230713 | 140100 | 30667263500 | 116700 | 116900 | 116900 | 116700 | 720 |
| 319 | 20230713 | 140000 | 30583125100 | 116800 | 116600 | 116900 | 116600 | 901 |
| 320 | 20230713 | 135900 | 30477900400 | 116700 | 116400 | 116700 | 116400 | 1179 |
| 321 | 20230713 | 135800 | 30340457200 | 116500 | 116600 | 116700 | 116400 | 997 |
| 322 | 20230713 | 135700 | 30224331800 | 116700 | 116300 | 116800 | 116200 | 1976 |
| 323 | 20230713 | 135600 | 29993831500 | 116200 | 116300 | 116400 | 116200 | 640 |
| 324 | 20230713 | 135500 | 29919400800 | 116300 | 116800 | 116800 | 116300 | 704 |
| 325 | 20230713 | 135400 | 29837286500 | 116900 | 116800 | 117100 | 116800 | 1106 |
| 326 | 20230713 | 135300 | 29707929600 | 116800 | 117100 | 117200 | 116800 | 1007 |
| 327 | 20230713 | 135200 | 29590059400 | 117100 | 117200 | 117200 | 117000 | 635 |
| 328 | 20230713 | 135100 | 29515699100 | 117200 | 117100 | 117200 | 117100 | 614 |
| 329 | 20230713 | 135000 | 29443758600 | 117200 | 117200 | 117200 | 117100 | 991 |
| 330 | 20230713 | 134900 | 29327631900 | 117200 | 117100 | 117200 | 117100 | 860 |
| 331 | 20230713 | 134800 | 29226852500 | 117100 | 117100 | 117200 | 117000 | 2427 |
| 332 | 20230713 | 134700 | 28942607300 | 117200 | 116900 | 117300 | 116900 | 2901 |
| 333 | 20230713 | 134600 | 28602953600 | 116900 | 116900 | 117000 | 116900 | 2241 |
| 334 | 20230713 | 134500 | 28340841800 | 116800 | 116800 | 116900 | 116700 | 2196 |
| 335 | 20230713 | 134400 | 28084297200 | 116800 | 116400 | 116800 | 116300 | 1511 |
| 336 | 20230713 | 134300 | 27908097300 | 116400 | 116200 | 116400 | 116200 | 256 |
| 337 | 20230713 | 134200 | 27878328200 | 116200 | 116500 | 116500 | 116200 | 1180 |
| 338 | 20230713 | 134100 | 27741013000 | 116500 | 116600 | 116700 | 116500 | 829 |
| 339 | 20230713 | 134000 | 27644376300 | 116600 | 116600 | 116900 | 116500 | 3187 |
| 340 | 20230713 | 133900 | 27272163900 | 116600 | 116600 | 116800 | 116600 | 1504 |
| 341 | 20230713 | 133800 | 27096618000 | 116600 | 116300 | 116600 | 116300 | 3054 |
| 342 | 20230713 | 133700 | 26740931700 | 116300 | 116400 | 116500 | 116200 | 785 |
| 343 | 20230713 | 133600 | 26649579000 | 116400 | 116400 | 116500 | 116300 | 1039 |
| 344 | 20230713 | 133500 | 26528632100 | 116400 | 116100 | 116400 | 116000 | 611 |
| 345 | 20230713 | 133400 | 26457650900 | 116100 | 116000 | 116100 | 116000 | 276 |
| 346 | 20230713 | 133300 | 26425613600 | 116100 | 116200 | 116200 | 115900 | 1176 |
| 347 | 20230713 | 133200 | 26289204800 | 116200 | 116500 | 116500 | 116200 | 868 |
| 348 | 20230713 | 133100 | 26188167100 | 116500 | 116000 | 116500 | 116000 | 5794 |
| 349 | 20230713 | 133000 | 25515192500 | 115900 | 115900 | 116000 | 115800 | 1579 |
| 350 | 20230713 | 132900 | 25332124000 | 115900 | 115400 | 115900 | 115300 | 3300 |
| 351 | 20230713 | 132800 | 24950761400 | 115400 | 114500 | 115400 | 114400 | 2606 |
| 352 | 20230713 | 132700 | 24651210700 | 114600 | 114500 | 114600 | 114500 | 343 |
| 353 | 20230713 | 132600 | 24611925300 | 114500 | 114500 | 114600 | 114400 | 304 |
| 354 | 20230713 | 132500 | 24577119500 | 114500 | 114400 | 114500 | 114400 | 171 |
| 355 | 20230713 | 132400 | 24557540900 | 114500 | 114300 | 114500 | 114300 | 35 |
| 356 | 20230713 | 132300 | 24553536700 | 114300 | 114300 | 114400 | 114200 | 418 |
| 357 | 20230713 | 132200 | 24505751200 | 114300 | 114200 | 114300 | 114200 | 256 |
| 358 | 20230713 | 132100 | 24476495500 | 114300 | 114200 | 114300 | 114100 | 192 |
| 359 | 20230713 | 132000 | 24454569000 | 114200 | 114200 | 114200 | 114100 | 115 |
| 360 | 20230713 | 131900 | 24441436500 | 114100 | 114200 | 114200 | 114100 | 357 |
| 361 | 20230713 | 131800 | 24400674300 | 114200 | 114200 | 114200 | 114100 | 659 |
| 362 | 20230713 | 131700 | 24325469900 | 114200 | 114100 | 114200 | 114100 | 394 |
| 363 | 20230713 | 131600 | 24280502100 | 114200 | 114300 | 114300 | 114100 | 572 |
| 364 | 20230713 | 131500 | 24215215700 | 114200 | 114200 | 114300 | 114200 | 76 |
| 365 | 20230713 | 131400 | 24206529800 | 114300 | 114400 | 114400 | 114300 | 17 |
| 366 | 20230713 | 131300 | 24204586100 | 114400 | 114400 | 114400 | 114300 | 210 |
| 367 | 20230713 | 131200 | 24180579400 | 114300 | 114500 | 114500 | 114300 | 101 |
| 368 | 20230713 | 131100 | 24169018000 | 114600 | 114400 | 114700 | 114400 | 556 |
| 369 | 20230713 | 131000 | 24105346100 | 114500 | 114500 | 114500 | 114400 | 293 |
| 370 | 20230713 | 130900 | 24071798500 | 114700 | 114600 | 114700 | 114500 | 52 |
| 371 | 20230713 | 130800 | 24065841900 | 114700 | 114700 | 114800 | 114500 | 261 |
| 372 | 20230713 | 130700 | 24035918900 | 114800 | 114700 | 114900 | 114700 | 209 |
| 373 | 20230713 | 130600 | 24011936400 | 114800 | 114600 | 114800 | 114500 | 65 |
| 374 | 20230713 | 130500 | 24004482500 | 114600 | 114600 | 114600 | 114500 | 181 |
| 375 | 20230713 | 130400 | 23983741000 | 114600 | 114900 | 114900 | 114500 | 685 |
| 376 | 20230713 | 130300 | 23905162600 | 114800 | 114900 | 114900 | 114800 | 441 |
| 377 | 20230713 | 130200 | 23854492700 | 114900 | 114800 | 114900 | 114800 | 117 |
| 378 | 20230713 | 130100 | 23841060500 | 114800 | 115000 | 115000 | 114800 | 61 |
| 379 | 20230713 | 130000 | 23834053500 | 115000 | 115100 | 115100 | 114800 | 518 |
| 380 | 20230713 | 125900 | 23774505000 | 115200 | 115400 | 115500 | 115200 | 779 |
| 381 | 20230713 | 125800 | 23684637000 | 115400 | 115200 | 115400 | 115200 | 1509 |
| 382 | 20230713 | 125700 | 23510630800 | 115300 | 114900 | 115400 | 114800 | 838 |
| 383 | 20230713 | 125600 | 23414252700 | 114900 | 114500 | 114900 | 114500 | 1576 |
| 384 | 20230713 | 125500 | 23233307200 | 114500 | 114500 | 114500 | 114400 | 94 |
| 385 | 20230713 | 125400 | 23222544600 | 114500 | 114400 | 114500 | 114300 | 1357 |
| 386 | 20230713 | 125300 | 23067306900 | 114400 | 114400 | 114500 | 114400 | 480 |
| 387 | 20230713 | 125200 | 23012369100 | 114400 | 114200 | 114400 | 114200 | 441 |
| 388 | 20230713 | 125100 | 22961960000 | 114200 | 114100 | 114200 | 114000 | 363 |
| 389 | 20230713 | 125000 | 22920536300 | 114100 | 114000 | 114100 | 114000 | 219 |
| 390 | 20230713 | 124900 | 22895560600 | 114000 | 114000 | 114200 | 114000 | 220 |
| 391 | 20230713 | 124800 | 22870465300 | 114100 | 114000 | 114100 | 114000 | 101 |
| 392 | 20230713 | 124700 | 22858948100 | 114000 | 114100 | 114100 | 113900 | 451 |
| 393 | 20230713 | 124600 | 22807534900 | 114100 | 113900 | 114100 | 113900 | 680 |
| 394 | 20230713 | 124500 | 22730052000 | 113900 | 114100 | 114100 | 113800 | 95 |
| 395 | 20230713 | 124400 | 22719228400 | 114000 | 113800 | 114000 | 113600 | 798 |
| 396 | 20230713 | 124300 | 22628305800 | 113800 | 113700 | 113800 | 113600 | 291 |
| 397 | 20230713 | 124200 | 22595214000 | 113900 | 114000 | 114000 | 113800 | 30 |
| 398 | 20230713 | 124100 | 22591798500 | 114000 | 113800 | 114000 | 113700 | 577 |
| 399 | 20230713 | 124000 | 22526126000 | 113800 | 113700 | 113800 | 113700 | 509 |
| 400 | 20230713 | 123900 | 22468209700 | 113600 | 113800 | 113800 | 113600 | 123 |
| 401 | 20230713 | 123800 | 22454224300 | 113700 | 113700 | 113800 | 113700 | 35 |
| 402 | 20230713 | 123700 | 22450244400 | 113800 | 113600 | 113800 | 113600 | 658 |
| 403 | 20230713 | 123600 | 22375427800 | 113700 | 113800 | 113800 | 113700 | 368 |
| 404 | 20230713 | 123500 | 22333586000 | 113800 | 113700 | 113800 | 113700 | 225 |
| 405 | 20230713 | 123400 | 22308001600 | 113700 | 113700 | 113800 | 113700 | 126 |
| 406 | 20230713 | 123300 | 22293670000 | 113800 | 114000 | 114000 | 113800 | 478 |
| 407 | 20230713 | 123200 | 22239260100 | 114000 | 113900 | 114000 | 113900 | 163 |
| 408 | 20230713 | 123100 | 22220686900 | 113900 | 113900 | 114000 | 113800 | 106 |
| 409 | 20230713 | 123000 | 22208617000 | 114000 | 113900 | 114000 | 113900 | 55 |
| 410 | 20230713 | 122900 | 22202352200 | 114000 | 113900 | 114000 | 113800 | 165 |
| 411 | 20230713 | 122800 | 22183559400 | 113900 | 113900 | 113900 | 113800 | 60 |
| 412 | 20230713 | 122700 | 22176726400 | 113900 | 113900 | 113900 | 113800 | 259 |
| 413 | 20230713 | 122600 | 22147246800 | 113900 | 114000 | 114000 | 113800 | 366 |
| 414 | 20230713 | 122500 | 22105553200 | 114000 | 113900 | 114000 | 113900 | 156 |
| 415 | 20230713 | 122400 | 22087771900 | 114000 | 114000 | 114100 | 113900 | 335 |
| 416 | 20230713 | 122300 | 22049583000 | 114000 | 114000 | 114000 | 113900 | 220 |
| 417 | 20230713 | 122200 | 22024505400 | 114000 | 113900 | 114000 | 113800 | 449 |
| 418 | 20230713 | 122100 | 21973363700 | 113800 | 114100 | 114200 | 113800 | 440 |
| 419 | 20230713 | 122000 | 21923227800 | 114200 | 114400 | 114400 | 114100 | 1311 |
| 420 | 20230713 | 121900 | 21773500400 | 114400 | 114400 | 114400 | 114300 | 113 |
| 421 | 20230713 | 121800 | 21760578600 | 114300 | 114300 | 114400 | 114300 | 339 |
| 422 | 20230713 | 121700 | 21721829700 | 114400 | 114500 | 114500 | 114200 | 460 |
| 423 | 20230713 | 121600 | 21669250200 | 114500 | 115100 | 115100 | 114500 | 1202 |
| 424 | 20230713 | 121500 | 21531253300 | 115200 | 115600 | 115600 | 115200 | 456 |
| 425 | 20230713 | 121400 | 21478672300 | 115600 | 115400 | 115600 | 115400 | 518 |
| 426 | 20230713 | 121300 | 21418847700 | 115400 | 115400 | 115400 | 115200 | 333 |
| 427 | 20230713 | 121200 | 21380437900 | 115300 | 115500 | 115600 | 115200 | 451 |
| 428 | 20230713 | 121100 | 21328386200 | 115500 | 115900 | 116000 | 115500 | 1475 |
| 429 | 20230713 | 121000 | 21157597000 | 115900 | 116000 | 116000 | 115900 | 1338 |
| 430 | 20230713 | 120900 | 21002483400 | 115900 | 115800 | 115900 | 115700 | 1160 |
| 431 | 20230713 | 120800 | 20868067600 | 115800 | 115900 | 116000 | 115700 | 2207 |
| 432 | 20230713 | 120700 | 20612321000 | 115900 | 115600 | 115900 | 115500 | 3790 |
| 433 | 20230713 | 120600 | 20173532500 | 115600 | 115300 | 115600 | 115300 | 1263 |
| 434 | 20230713 | 120500 | 20027760300 | 115300 | 115100 | 115400 | 115000 | 812 |
| 435 | 20230713 | 120400 | 19934189600 | 115000 | 114800 | 115000 | 114700 | 778 |
| 436 | 20230713 | 120300 | 19844765800 | 114800 | 114800 | 114800 | 114600 | 263 |
| 437 | 20230713 | 120200 | 19814608400 | 114700 | 114700 | 114800 | 114700 | 168 |
| 438 | 20230713 | 120100 | 19795336300 | 114800 | 114700 | 114800 | 114700 | 295 |
| 439 | 20230713 | 120000 | 19761474500 | 114700 | 114900 | 114900 | 114700 | 397 |
| 440 | 20230713 | 115900 | 19715900400 | 114900 | 115200 | 115200 | 114900 | 1459 |
| 441 | 20230713 | 115800 | 19548082300 | 115300 | 115300 | 115300 | 115200 | 10 |
| 442 | 20230713 | 115700 | 19546929900 | 115300 | 115400 | 115400 | 115300 | 356 |
| 443 | 20230713 | 115600 | 19505882500 | 115400 | 115200 | 115400 | 115200 | 273 |
| 444 | 20230713 | 115500 | 19474409000 | 115100 | 115200 | 115400 | 115100 | 679 |
| 445 | 20230713 | 115400 | 19396159200 | 115200 | 115600 | 115600 | 115200 | 1111 |
| 446 | 20230713 | 115300 | 19267963700 | 115600 | 115600 | 115600 | 115500 | 216 |
| 447 | 20230713 | 115200 | 19243011500 | 115600 | 115700 | 115700 | 115600 | 141 |
| 448 | 20230713 | 115100 | 19226699000 | 115700 | 115800 | 115800 | 115500 | 829 |
| 449 | 20230713 | 115000 | 19130862000 | 115700 | 115700 | 115800 | 115700 | 430 |
| 450 | 20230713 | 114900 | 19081105500 | 115700 | 115700 | 115700 | 115600 | 312 |
| 451 | 20230713 | 114800 | 19045009100 | 115700 | 115800 | 115800 | 115700 | 705 |
| 452 | 20230713 | 114700 | 18963422300 | 115800 | 115700 | 115800 | 115600 | 1024 |
| 453 | 20230713 | 114600 | 18844980000 | 115700 | 115800 | 115800 | 115700 | 457 |
| 454 | 20230713 | 114500 | 18792092700 | 115700 | 115600 | 115800 | 115600 | 846 |
| 455 | 20230713 | 114400 | 18694206900 | 115700 | 115700 | 115800 | 115600 | 714 |
| 456 | 20230713 | 114300 | 18611595200 | 115800 | 116000 | 116000 | 115800 | 1344 |
| 457 | 20230713 | 114200 | 18455841000 | 115900 | 115900 | 116000 | 115800 | 1036 |
| 458 | 20230713 | 114100 | 18335759800 | 115900 | 115800 | 116000 | 115700 | 2844 |
| 459 | 20230713 | 114000 | 18006212900 | 115800 | 115800 | 115800 | 115700 | 604 |
| 460 | 20230713 | 113900 | 17936271200 | 115800 | 115700 | 115800 | 115600 | 258 |
| 461 | 20230713 | 113800 | 17906417800 | 115700 | 115700 | 115800 | 115600 | 777 |
| 462 | 20230713 | 113700 | 17816514500 | 115800 | 115400 | 115900 | 115400 | 4160 |
| 463 | 20230713 | 113600 | 17335671000 | 115300 | 115000 | 115500 | 114900 | 3731 |
| 464 | 20230713 | 113500 | 16906047800 | 115000 | 114700 | 115000 | 114600 | 6055 |
| 465 | 20230713 | 113400 | 16210482100 | 114700 | 114700 | 114800 | 114600 | 1810 |
| 466 | 20230713 | 113300 | 16002952400 | 114700 | 114500 | 114700 | 114400 | 4443 |
| 467 | 20230713 | 113200 | 15493772100 | 114500 | 114400 | 114500 | 114400 | 2250 |
| 468 | 20230713 | 113100 | 15236283700 | 114400 | 114300 | 114400 | 114300 | 149 |
| 469 | 20230713 | 113000 | 15219239100 | 114300 | 114200 | 114400 | 114200 | 355 |
| 470 | 20230713 | 112900 | 15178657200 | 114300 | 114400 | 114400 | 114200 | 294 |
| 471 | 20230713 | 112800 | 15145044300 | 114400 | 114200 | 114400 | 114200 | 1235 |
| 472 | 20230713 | 112700 | 15003819800 | 114300 | 114300 | 114400 | 114200 | 737 |
| 473 | 20230713 | 112600 | 14919557500 | 114300 | 114300 | 114300 | 114100 | 609 |
| 474 | 20230713 | 112500 | 14850013000 | 114200 | 114300 | 114300 | 114200 | 191 |
| 475 | 20230713 | 112400 | 14828199000 | 114200 | 114300 | 114400 | 114200 | 469 |
| 476 | 20230713 | 112300 | 14774587900 | 114200 | 114400 | 114400 | 114100 | 468 |
| 477 | 20230713 | 112200 | 14721084200 | 114400 | 114300 | 114500 | 114200 | 2201 |
| 478 | 20230713 | 112100 | 14469325200 | 114300 | 114100 | 114300 | 114100 | 1614 |
| 479 | 20230713 | 112000 | 14284984900 | 114100 | 114100 | 114100 | 114000 | 93 |
| 480 | 20230713 | 111900 | 14274376800 | 114100 | 114000 | 114100 | 113900 | 264 |
| 481 | 20230713 | 111800 | 14244277300 | 114000 | 114000 | 114200 | 113900 | 604 |
| 482 | 20230713 | 111700 | 14175370300 | 114000 | 113900 | 114100 | 113800 | 509 |
| 483 | 20230713 | 111600 | 14117357300 | 113900 | 113900 | 114100 | 113800 | 428 |
| 484 | 20230713 | 111500 | 14068595300 | 113900 | 113800 | 114200 | 113800 | 658 |
| 485 | 20230713 | 111400 | 13993588700 | 113700 | 114000 | 114100 | 113600 | 496 |
| 486 | 20230713 | 111300 | 13937130700 | 114100 | 114000 | 114400 | 114000 | 244 |
| 487 | 20230713 | 111200 | 13909269300 | 113900 | 114200 | 114600 | 113900 | 2910 |
| 488 | 20230713 | 111100 | 13576452200 | 114300 | 114200 | 114300 | 114200 | 209 |
| 489 | 20230713 | 111000 | 13552576400 | 114200 | 114100 | 114500 | 114100 | 2664 |
| 490 | 20230713 | 110900 | 13247819900 | 114100 | 114100 | 114200 | 114000 | 410 |
| 491 | 20230713 | 110800 | 13201043200 | 114100 | 114200 | 114200 | 114100 | 112 |
| 492 | 20230713 | 110700 | 13188263200 | 114200 | 114200 | 114300 | 114100 | 413 |
| 493 | 20230713 | 110600 | 13141090600 | 114200 | 114300 | 114300 | 114100 | 658 |
| 494 | 20230713 | 110500 | 13065947700 | 114300 | 114400 | 114400 | 114000 | 424 |
| 495 | 20230713 | 110400 | 13017506200 | 114400 | 113900 | 114500 | 113800 | 5684 |
| 496 | 20230713 | 110300 | 12368007400 | 113800 | 113700 | 113900 | 113600 | 1614 |
| 497 | 20230713 | 110200 | 12184392300 | 113700 | 113500 | 113700 | 113500 | 1757 |
| 498 | 20230713 | 110100 | 11984794400 | 113500 | 113300 | 113500 | 113300 | 248 |
| 499 | 20230713 | 110000 | 11956674600 | 113200 | 113300 | 113300 | 113200 | 296 |
| 500 | 20230713 | 105900 | 11923138900 | 113300 | 113300 | 113300 | 113200 | 521 |
| 501 | 20230713 | 105800 | 11864156100 | 113300 | 113200 | 113300 | 113100 | 188 |
| 502 | 20230713 | 105700 | 11842871100 | 113200 | 113100 | 113300 | 113100 | 235 |
| 503 | 20230713 | 105600 | 11816260000 | 113200 | 112800 | 113200 | 112800 | 367 |
| 504 | 20230713 | 105500 | 11774768400 | 112800 | 112600 | 112800 | 112600 | 565 |
| 505 | 20230713 | 105400 | 11711050900 | 112700 | 112700 | 112700 | 112600 | 364 |
| 506 | 20230713 | 105300 | 11670029000 | 112600 | 112700 | 112800 | 112600 | 177 |
| 507 | 20230713 | 105200 | 11650087000 | 112700 | 112700 | 112700 | 112600 | 184 |
| 508 | 20230713 | 105100 | 11629351800 | 112700 | 112700 | 112700 | 112600 | 196 |
| 509 | 20230713 | 105000 | 11607263600 | 112700 | 112600 | 112700 | 112600 | 67 |
| 510 | 20230713 | 104900 | 11599717700 | 112600 | 112600 | 112700 | 112600 | 291 |
| 511 | 20230713 | 104800 | 11566950900 | 112600 | 112500 | 112600 | 112500 | 72 |
| 512 | 20230713 | 104700 | 11558844700 | 112600 | 112600 | 112700 | 112600 | 654 |
| 513 | 20230713 | 104600 | 11485202900 | 112700 | 112600 | 112700 | 112600 | 61 |
| 514 | 20230713 | 104500 | 11478328300 | 112600 | 112700 | 112700 | 112600 | 267 |
| 515 | 20230713 | 104400 | 11448252100 | 112700 | 112900 | 112900 | 112700 | 117 |
| 516 | 20230713 | 104300 | 11435060600 | 112900 | 112800 | 113000 | 112600 | 2496 |
| 517 | 20230713 | 104200 | 11153252500 | 112800 | 112600 | 112800 | 112600 | 568 |
| 518 | 20230713 | 104100 | 11089248800 | 112700 | 112700 | 112700 | 112600 | 22 |
| 519 | 20230713 | 104000 | 11086770700 | 112700 | 112700 | 112700 | 112600 | 140 |
| 520 | 20230713 | 103900 | 11070994700 | 112700 | 112800 | 112800 | 112600 | 627 |
| 521 | 20230713 | 103800 | 11000338200 | 112800 | 112800 | 112900 | 112800 | 425 |
| 522 | 20230713 | 103700 | 10952364800 | 112800 | 112900 | 113000 | 112800 | 350 |
| 523 | 20230713 | 103600 | 10912863200 | 112900 | 112600 | 112900 | 112600 | 958 |
| 524 | 20230713 | 103500 | 10804810300 | 112700 | 112600 | 112700 | 112600 | 162 |
| 525 | 20230713 | 103400 | 10786566600 | 112600 | 112500 | 112600 | 112500 | 89 |
| 526 | 20230713 | 103300 | 10776549000 | 112500 | 112500 | 112500 | 112500 | 638 |
| 527 | 20230713 | 103200 | 10704774000 | 112400 | 112500 | 112500 | 112400 | 336 |
| 528 | 20230713 | 103100 | 10667006700 | 112400 | 112500 | 112500 | 112400 | 88 |
| 529 | 20230713 | 103000 | 10657114600 | 112500 | 112300 | 112500 | 112300 | 415 |
| 530 | 20230713 | 102900 | 10610467600 | 112400 | 112300 | 112400 | 112300 | 472 |
| 531 | 20230713 | 102800 | 10557425300 | 112300 | 112900 | 112900 | 112300 | 1741 |
| 532 | 20230713 | 102700 | 10361166800 | 112900 | 112900 | 112900 | 112800 | 594 |
| 533 | 20230713 | 102600 | 10294106500 | 112900 | 112900 | 112900 | 112800 | 547 |
| 534 | 20230713 | 102500 | 10232361200 | 112800 | 113000 | 113000 | 112800 | 841 |
| 535 | 20230713 | 102400 | 10137412200 | 113000 | 113300 | 113300 | 113000 | 731 |
| 536 | 20230713 | 102300 | 10054696200 | 113400 | 113500 | 113500 | 113400 | 732 |
| 537 | 20230713 | 102200 | 9971667800 | 113500 | 113500 | 113500 | 113400 | 201 |
| 538 | 20230713 | 102100 | 9948857700 | 113400 | 113500 | 113500 | 113300 | 265 |
| 539 | 20230713 | 102000 | 9918805300 | 113400 | 113300 | 113500 | 113300 | 1080 |
| 540 | 20230713 | 101900 | 9796343800 | 113300 | 113000 | 113300 | 112900 | 552 |
| 541 | 20230713 | 101800 | 9733876300 | 113000 | 112900 | 113000 | 112900 | 266 |
| 542 | 20230713 | 101700 | 9703844500 | 112900 | 112500 | 112900 | 112500 | 1530 |
| 543 | 20230713 | 101600 | 9531454300 | 112500 | 112600 | 112600 | 112500 | 617 |
| 544 | 20230713 | 101500 | 9462036700 | 112600 | 112600 | 112600 | 112500 | 220 |
| 545 | 20230713 | 101400 | 9437270600 | 112600 | 112500 | 112700 | 112500 | 450 |
| 546 | 20230713 | 101300 | 9386568900 | 112500 | 112500 | 112700 | 112500 | 362 |
| 547 | 20230713 | 101200 | 9345819800 | 112600 | 112500 | 112700 | 112500 | 713 |
| 548 | 20230713 | 101100 | 9265585700 | 112400 | 112300 | 112500 | 112300 | 294 |
| 549 | 20230713 | 101000 | 9232550400 | 112400 | 112400 | 112500 | 112300 | 237 |
| 550 | 20230713 | 100900 | 9205912000 | 112400 | 112600 | 112600 | 112300 | 719 |
| 551 | 20230713 | 100800 | 9125068300 | 112600 | 112700 | 112800 | 112600 | 641 |
| 552 | 20230713 | 100700 | 9052847900 | 112700 | 112600 | 112800 | 112600 | 366 |
| 553 | 20230713 | 100600 | 9011574300 | 112800 | 112600 | 112800 | 112600 | 301 |
| 554 | 20230713 | 100500 | 8977655700 | 112700 | 112700 | 112800 | 112600 | 829 |
| 555 | 20230713 | 100400 | 8884235700 | 112700 | 112800 | 112800 | 112600 | 453 |
| 556 | 20230713 | 100300 | 8833188100 | 112800 | 113100 | 113200 | 112800 | 448 |
| 557 | 20230713 | 100200 | 8782543400 | 113200 | 113000 | 113200 | 113000 | 714 |
| 558 | 20230713 | 100100 | 8701759700 | 113000 | 112700 | 113000 | 112700 | 222 |
| 559 | 20230713 | 100000 | 8676723800 | 112700 | 112600 | 112700 | 112600 | 133 |
| 560 | 20230713 | 095900 | 8661744700 | 112700 | 113000 | 113100 | 112600 | 560 |
| 561 | 20230713 | 095800 | 8598546600 | 113000 | 113100 | 113100 | 112900 | 1403 |
| 562 | 20230713 | 095700 | 8440022500 | 113100 | 113400 | 113400 | 113000 | 1404 |
| 563 | 20230713 | 095600 | 8280890300 | 113400 | 113400 | 113400 | 113300 | 307 |
| 564 | 20230713 | 095500 | 8246084300 | 113400 | 113300 | 113400 | 113200 | 366 |
| 565 | 20230713 | 095400 | 8204605700 | 113300 | 113100 | 113300 | 113100 | 212 |
| 566 | 20230713 | 095300 | 8180599400 | 113100 | 113000 | 113100 | 113000 | 165 |
| 567 | 20230713 | 095200 | 8161939000 | 113100 | 113000 | 113100 | 113000 | 373 |
| 568 | 20230713 | 095100 | 8119787300 | 113000 | 113100 | 113100 | 112900 | 473 |
| 569 | 20230713 | 095000 | 8066319100 | 113100 | 113000 | 113100 | 113000 | 482 |
| 570 | 20230713 | 094900 | 8011831900 | 112900 | 112600 | 113000 | 112600 | 692 |
| 571 | 20230713 | 094800 | 7933772500 | 112700 | 112600 | 112700 | 112600 | 150 |
| 572 | 20230713 | 094700 | 7916881100 | 112600 | 112400 | 112600 | 112400 | 1614 |
| 573 | 20230713 | 094600 | 7735271400 | 112500 | 112500 | 112500 | 112400 | 265 |
| 574 | 20230713 | 094500 | 7705467600 | 112500 | 112600 | 112600 | 112500 | 524 |
| 575 | 20230713 | 094400 | 7646485600 | 112600 | 112600 | 112600 | 112500 | 204 |
| 576 | 20230713 | 094300 | 7623522300 | 112500 | 113100 | 113200 | 112500 | 1617 |
| 577 | 20230713 | 094200 | 7440863300 | 113200 | 113100 | 113200 | 113100 | 120 |
| 578 | 20230713 | 094100 | 7427280800 | 113200 | 113200 | 113200 | 113100 | 384 |
| 579 | 20230713 | 094000 | 7383818600 | 113200 | 113100 | 113200 | 113100 | 484 |
| 580 | 20230713 | 093900 | 7329033000 | 113100 | 113300 | 113300 | 113100 | 597 |
| 581 | 20230713 | 093800 | 7261434400 | 113300 | 113500 | 113500 | 113200 | 418 |
| 582 | 20230713 | 093700 | 7214071000 | 113500 | 113300 | 113600 | 113300 | 850 |
| 583 | 20230713 | 093600 | 7117596100 | 113500 | 113300 | 113500 | 113300 | 503 |
| 584 | 20230713 | 093500 | 7060524600 | 113300 | 113200 | 113400 | 113100 | 532 |
| 585 | 20230713 | 093400 | 7000286800 | 113200 | 113300 | 113500 | 113200 | 892 |
| 586 | 20230713 | 093300 | 6899227600 | 113400 | 113600 | 113600 | 113300 | 1846 |
| 587 | 20230713 | 093200 | 6689732100 | 113600 | 113800 | 113800 | 113600 | 413 |
| 588 | 20230713 | 093100 | 6642804600 | 113700 | 113700 | 113700 | 113500 | 604 |
| 589 | 20230713 | 093000 | 6574149000 | 113800 | 113400 | 113800 | 113400 | 877 |
| 590 | 20230713 | 092900 | 6474538900 | 113500 | 113400 | 113500 | 113300 | 1851 |
| 591 | 20230713 | 092800 | 6264560000 | 113400 | 113600 | 113600 | 113400 | 1608 |
| 592 | 20230713 | 092700 | 6082040500 | 113700 | 113600 | 114000 | 113400 | 942 |
| 593 | 20230713 | 092600 | 5975063500 | 113700 | 114100 | 114200 | 113700 | 1217 |
| 594 | 20230713 | 092500 | 5836271000 | 114100 | 113700 | 114200 | 113700 | 3786 |
| 595 | 20230713 | 092400 | 5404960100 | 113700 | 113600 | 113700 | 113600 | 802 |
| 596 | 20230713 | 092300 | 5313797200 | 113600 | 113200 | 113600 | 113100 | 2069 |
| 597 | 20230713 | 092200 | 5079170300 | 113200 | 113200 | 113300 | 113000 | 913 |
| 598 | 20230713 | 092100 | 4975876000 | 113200 | 113700 | 113700 | 113200 | 980 |
| 599 | 20230713 | 092000 | 4864642100 | 113800 | 113900 | 114000 | 113700 | 697 |
| 600 | 20230713 | 091900 | 4785323500 | 113900 | 113800 | 114000 | 113600 | 1971 |
| 601 | 20230713 | 091800 | 4560959000 | 113700 | 113800 | 113900 | 113600 | 1148 |
| 602 | 20230713 | 091700 | 4430415500 | 113900 | 113900 | 114000 | 113800 | 673 |
| 603 | 20230713 | 091600 | 4353774300 | 113900 | 114000 | 114200 | 113900 | 1121 |
| 604 | 20230713 | 091500 | 4225938500 | 114100 | 114200 | 114200 | 114000 | 1135 |
| 605 | 20230713 | 091400 | 4096375400 | 114200 | 114100 | 114200 | 114000 | 1491 |
| 606 | 20230713 | 091300 | 3926245800 | 114200 | 114200 | 114200 | 114000 | 1067 |
| 607 | 20230713 | 091200 | 3804463600 | 114100 | 113900 | 114400 | 113900 | 1607 |
| 608 | 20230713 | 091100 | 3621045100 | 113900 | 114500 | 114500 | 113900 | 3464 |
| 609 | 20230713 | 091000 | 3225131400 | 114500 | 113700 | 114500 | 113700 | 6455 |
| 610 | 20230713 | 090900 | 2488289500 | 113700 | 113800 | 114000 | 113700 | 1384 |
| 611 | 20230713 | 090800 | 2330725600 | 113800 | 113500 | 113800 | 113100 | 3581 |
| 612 | 20230713 | 090700 | 1924659500 | 113400 | 113300 | 113600 | 113200 | 1574 |
| 613 | 20230713 | 090600 | 1746166300 | 113300 | 113000 | 113500 | 113000 | 2083 |
| 614 | 20230713 | 090500 | 1510476400 | 112900 | 112600 | 113200 | 112500 | 3067 |
| 615 | 20230713 | 090400 | 1164182200 | 112500 | 112100 | 112700 | 111900 | 3024 |
| 616 | 20230713 | 090300 | 824497200 | 112100 | 112400 | 112400 | 112000 | 1494 |
| 617 | 20230713 | 090200 | 656818100 | 112300 | 112200 | 112500 | 112000 | 2081 |
| 618 | 20230713 | 090100 | 423219100 | 112200 | 112100 | 112500 | 112100 | 1901 |
| 619 | 20230713 | 090000 | 209565200 | 111900 | 111800 | 112100 | 111400 | 1874 |