37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 193100 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 4869 |
| 3 | 20230713 | 193000 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 4 | 20230713 | 192900 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 5 | 20230713 | 192800 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 6 | 20230713 | 192700 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 7 | 20230713 | 192600 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 8 | 20230713 | 192500 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 9 | 20230713 | 192400 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 10 | 20230713 | 192300 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 11 | 20230713 | 192200 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 12 | 20230713 | 192100 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 13 | 20230713 | 192000 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 14 | 20230713 | 191900 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 15 | 20230713 | 191800 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 16 | 20230713 | 191700 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 17 | 20230713 | 191600 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 18 | 20230713 | 191500 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 19 | 20230713 | 191400 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 20 | 20230713 | 191300 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 21 | 20230713 | 191200 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 22 | 20230713 | 191100 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 23 | 20230713 | 191000 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 24 | 20230713 | 190900 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 25 | 20230713 | 190800 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 26 | 20230713 | 190700 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 27 | 20230713 | 190600 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 28 | 20230713 | 190500 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 29 | 20230713 | 190400 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 30 | 20230713 | 190300 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 31 | 20230713 | 190200 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 32 | 20230713 | 190100 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 4869 |
| 33 | 20230713 | 190000 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 34 | 20230713 | 185900 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 35 | 20230713 | 185800 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 36 | 20230713 | 185700 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 37 | 20230713 | 185600 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 38 | 20230713 | 185500 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 39 | 20230713 | 185400 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 40 | 20230713 | 185300 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 41 | 20230713 | 185200 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 42 | 20230713 | 185100 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 43 | 20230713 | 185000 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 44 | 20230713 | 184900 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 45 | 20230713 | 184800 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 46 | 20230713 | 184700 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 47 | 20230713 | 184600 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 48 | 20230713 | 184500 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 49 | 20230713 | 184400 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 50 | 20230713 | 184300 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 51 | 20230713 | 184200 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 52 | 20230713 | 184100 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 53 | 20230713 | 184000 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 54 | 20230713 | 183900 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 55 | 20230713 | 183800 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 56 | 20230713 | 183700 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 57 | 20230713 | 183600 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 58 | 20230713 | 183500 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 59 | 20230713 | 183400 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 60 | 20230713 | 183300 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 61 | 20230713 | 183200 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 62 | 20230713 | 183100 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 4869 |
| 63 | 20230713 | 183000 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 64 | 20230713 | 182900 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 65 | 20230713 | 182800 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 66 | 20230713 | 182700 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 67 | 20230713 | 182600 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 68 | 20230713 | 182500 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 69 | 20230713 | 182400 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 70 | 20230713 | 182300 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 71 | 20230713 | 182200 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 72 | 20230713 | 182100 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 73 | 20230713 | 182000 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 74 | 20230713 | 181900 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 75 | 20230713 | 181800 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 76 | 20230713 | 181700 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 77 | 20230713 | 181600 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 78 | 20230713 | 181500 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 79 | 20230713 | 181400 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 80 | 20230713 | 181300 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 81 | 20230713 | 181200 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 82 | 20230713 | 181100 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 83 | 20230713 | 181000 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 84 | 20230713 | 180900 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 85 | 20230713 | 180800 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 86 | 20230713 | 180700 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 87 | 20230713 | 180600 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 88 | 20230713 | 180500 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 89 | 20230713 | 180400 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 90 | 20230713 | 180300 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 91 | 20230713 | 180200 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 92 | 20230713 | 180100 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 4869 |
| 93 | 20230713 | 180000 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 94 | 20230713 | 175900 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 95 | 20230713 | 175800 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 96 | 20230713 | 175700 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 97 | 20230713 | 175600 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 98 | 20230713 | 175500 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 99 | 20230713 | 175400 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 100 | 20230713 | 175300 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 101 | 20230713 | 175200 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 102 | 20230713 | 175100 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 103 | 20230713 | 175000 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 104 | 20230713 | 174900 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 105 | 20230713 | 174800 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 106 | 20230713 | 174700 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 107 | 20230713 | 174600 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 108 | 20230713 | 174500 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 109 | 20230713 | 174400 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 110 | 20230713 | 174300 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 111 | 20230713 | 174200 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 112 | 20230713 | 174100 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 113 | 20230713 | 174000 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 114 | 20230713 | 173900 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 115 | 20230713 | 173800 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 116 | 20230713 | 173700 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 117 | 20230713 | 173600 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 118 | 20230713 | 173500 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 119 | 20230713 | 173400 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 120 | 20230713 | 173300 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 121 | 20230713 | 173200 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 122 | 20230713 | 173100 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 4869 |
| 123 | 20230713 | 173000 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 124 | 20230713 | 172900 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 125 | 20230713 | 172800 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 126 | 20230713 | 172700 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 127 | 20230713 | 172600 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 128 | 20230713 | 172500 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 129 | 20230713 | 172400 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 130 | 20230713 | 172300 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 131 | 20230713 | 172200 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 132 | 20230713 | 172100 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 133 | 20230713 | 172000 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 134 | 20230713 | 171900 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 135 | 20230713 | 171800 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 136 | 20230713 | 171700 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 137 | 20230713 | 171600 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 138 | 20230713 | 171500 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 139 | 20230713 | 171400 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 140 | 20230713 | 171300 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 141 | 20230713 | 171200 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 142 | 20230713 | 171100 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 143 | 20230713 | 171000 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 144 | 20230713 | 170900 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 145 | 20230713 | 170800 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 146 | 20230713 | 170700 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 147 | 20230713 | 170600 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 148 | 20230713 | 170500 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 149 | 20230713 | 170400 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 150 | 20230713 | 170300 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 151 | 20230713 | 170200 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 152 | 20230713 | 170100 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 4869 |
| 153 | 20230713 | 170000 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 154 | 20230713 | 165900 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 155 | 20230713 | 165800 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 156 | 20230713 | 165700 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 157 | 20230713 | 165600 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 158 | 20230713 | 165500 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 159 | 20230713 | 165400 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 160 | 20230713 | 165300 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 161 | 20230713 | 165200 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 162 | 20230713 | 165100 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 163 | 20230713 | 165000 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 164 | 20230713 | 164900 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 165 | 20230713 | 164800 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 166 | 20230713 | 164700 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 167 | 20230713 | 164600 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 168 | 20230713 | 164500 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 169 | 20230713 | 164400 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 170 | 20230713 | 164300 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 171 | 20230713 | 164200 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 172 | 20230713 | 164100 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 173 | 20230713 | 164000 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 174 | 20230713 | 163900 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 175 | 20230713 | 163800 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 176 | 20230713 | 163700 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 177 | 20230713 | 163600 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 178 | 20230713 | 163500 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 179 | 20230713 | 163400 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 180 | 20230713 | 163300 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 181 | 20230713 | 163200 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 182 | 20230713 | 163100 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 4869 |
| 183 | 20230713 | 163000 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 184 | 20230713 | 162900 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 185 | 20230713 | 162800 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 186 | 20230713 | 162700 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 187 | 20230713 | 162600 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 188 | 20230713 | 162500 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 189 | 20230713 | 162400 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 190 | 20230713 | 162300 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 191 | 20230713 | 162200 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 192 | 20230713 | 162100 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 193 | 20230713 | 162000 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 194 | 20230713 | 161900 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 195 | 20230713 | 161800 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 196 | 20230713 | 161700 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 197 | 20230713 | 161600 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 198 | 20230713 | 161500 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 199 | 20230713 | 161400 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 200 | 20230713 | 161300 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 201 | 20230713 | 161200 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 202 | 20230713 | 161100 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 203 | 20230713 | 161000 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 204 | 20230713 | 160900 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 205 | 20230713 | 160800 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 206 | 20230713 | 160700 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 207 | 20230713 | 160600 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 208 | 20230713 | 160500 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 209 | 20230713 | 160400 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 210 | 20230713 | 160300 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 211 | 20230713 | 160200 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 212 | 20230713 | 160100 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 4869 |
| 213 | 20230713 | 160000 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 214 | 20230713 | 155900 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 215 | 20230713 | 155800 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 216 | 20230713 | 155700 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 217 | 20230713 | 155600 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 218 | 20230713 | 155500 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 219 | 20230713 | 155400 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 220 | 20230713 | 155300 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 221 | 20230713 | 155200 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 222 | 20230713 | 155100 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 223 | 20230713 | 155000 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 224 | 20230713 | 154900 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 225 | 20230713 | 154800 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 226 | 20230713 | 154700 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 227 | 20230713 | 154600 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 228 | 20230713 | 154500 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 229 | 20230713 | 154400 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 230 | 20230713 | 154300 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 231 | 20230713 | 154200 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 232 | 20230713 | 154100 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 233 | 20230713 | 154000 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 234 | 20230713 | 153900 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 235 | 20230713 | 153800 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 236 | 20230713 | 153700 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 237 | 20230713 | 153600 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 238 | 20230713 | 153500 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 239 | 20230713 | 153400 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 240 | 20230713 | 153300 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 241 | 20230713 | 153200 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 0 |
| 242 | 20230713 | 153100 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 4869 |
| 243 | 20230713 | 153000 | 22069887800 | 154700 | 154700 | 154700 | 154700 | 4869 |
| 244 | 20230713 | 152900 | 21316653500 | 154000 | 154000 | 154000 | 154000 | 0 |
| 245 | 20230713 | 152800 | 21316653500 | 154000 | 154000 | 154000 | 154000 | 0 |
| 246 | 20230713 | 152700 | 21316653500 | 154000 | 154000 | 154000 | 154000 | 0 |
| 247 | 20230713 | 152600 | 21316653500 | 154000 | 154000 | 154000 | 154000 | 0 |
| 248 | 20230713 | 152500 | 21316653500 | 154000 | 154000 | 154000 | 154000 | 0 |
| 249 | 20230713 | 152400 | 21316653500 | 154000 | 154000 | 154000 | 154000 | 0 |
| 250 | 20230713 | 152300 | 21316653500 | 154000 | 154000 | 154000 | 154000 | 0 |
| 251 | 20230713 | 152200 | 21316653500 | 154000 | 154000 | 154000 | 154000 | 0 |
| 252 | 20230713 | 152100 | 21316653500 | 154000 | 154000 | 154000 | 154000 | 0 |
| 253 | 20230713 | 152000 | 21316653500 | 154000 | 154000 | 154000 | 154000 | 0 |
| 254 | 20230713 | 151900 | 21316653500 | 154000 | 154200 | 154300 | 153800 | 546 |
| 255 | 20230713 | 151800 | 21232581500 | 154300 | 154400 | 154400 | 154200 | 425 |
| 256 | 20230713 | 151700 | 21167005900 | 154400 | 154200 | 154500 | 154200 | 344 |
| 257 | 20230713 | 151600 | 21113908700 | 154200 | 154100 | 154200 | 153800 | 740 |
| 258 | 20230713 | 151500 | 20999833300 | 154100 | 154000 | 154100 | 153900 | 773 |
| 259 | 20230713 | 151400 | 20880806600 | 154000 | 154200 | 154200 | 153900 | 399 |
| 260 | 20230713 | 151300 | 20819345600 | 154200 | 154200 | 154200 | 154100 | 368 |
| 261 | 20230713 | 151200 | 20762617600 | 154200 | 154300 | 154500 | 154100 | 493 |
| 262 | 20230713 | 151100 | 20686549000 | 154300 | 154500 | 154500 | 154200 | 341 |
| 263 | 20230713 | 151000 | 20633928400 | 154500 | 154400 | 154500 | 154200 | 296 |
| 264 | 20230713 | 150900 | 20588224800 | 154300 | 154300 | 155000 | 154000 | 386 |
| 265 | 20230713 | 150800 | 20528558700 | 154300 | 154100 | 154400 | 154000 | 1038 |
| 266 | 20230713 | 150700 | 20368569400 | 154100 | 154400 | 154400 | 154000 | 959 |
| 267 | 20230713 | 150600 | 20220732600 | 154400 | 154900 | 154900 | 154200 | 419 |
| 268 | 20230713 | 150500 | 20156028300 | 154900 | 154900 | 155000 | 154200 | 193 |
| 269 | 20230713 | 150400 | 20126162100 | 154900 | 154700 | 155000 | 154200 | 323 |
| 270 | 20230713 | 150300 | 20076264000 | 154300 | 154400 | 154700 | 154300 | 536 |
| 271 | 20230713 | 150200 | 19993456800 | 154400 | 154600 | 154700 | 154400 | 553 |
| 272 | 20230713 | 150100 | 19907999900 | 154600 | 154700 | 154700 | 154500 | 279 |
| 273 | 20230713 | 150000 | 19864874100 | 154700 | 155100 | 155200 | 154600 | 335 |
| 274 | 20230713 | 145900 | 19812975600 | 155100 | 155000 | 155200 | 155000 | 253 |
| 275 | 20230713 | 145800 | 19773738200 | 155000 | 155000 | 155300 | 154900 | 210 |
| 276 | 20230713 | 145700 | 19741157700 | 154900 | 154700 | 155200 | 154600 | 758 |
| 277 | 20230713 | 145600 | 19623842300 | 154700 | 154800 | 154800 | 154600 | 388 |
| 278 | 20230713 | 145500 | 19563830700 | 154800 | 155200 | 155300 | 154700 | 292 |
| 279 | 20230713 | 145400 | 19518558700 | 155300 | 155000 | 155300 | 154700 | 327 |
| 280 | 20230713 | 145300 | 19467860400 | 155000 | 155300 | 155300 | 154800 | 178 |
| 281 | 20230713 | 145200 | 19440261200 | 155300 | 155200 | 155300 | 154800 | 256 |
| 282 | 20230713 | 145100 | 19400522100 | 155200 | 154700 | 155200 | 154700 | 393 |
| 283 | 20230713 | 145000 | 19339648000 | 154700 | 154700 | 154700 | 154600 | 421 |
| 284 | 20230713 | 144900 | 19274539600 | 154600 | 154900 | 154900 | 154500 | 258 |
| 285 | 20230713 | 144800 | 19234632100 | 154900 | 155300 | 155400 | 154800 | 303 |
| 286 | 20230713 | 144700 | 19187634100 | 155400 | 155300 | 155500 | 155200 | 250 |
| 287 | 20230713 | 144600 | 19148787400 | 155300 | 155300 | 155400 | 155200 | 186 |
| 288 | 20230713 | 144500 | 19119900100 | 155300 | 155400 | 155400 | 155100 | 667 |
| 289 | 20230713 | 144400 | 19016308300 | 155400 | 155300 | 155400 | 155200 | 111 |
| 290 | 20230713 | 144300 | 18999061600 | 155300 | 155200 | 155400 | 155100 | 370 |
| 291 | 20230713 | 144200 | 18941607900 | 155200 | 155200 | 155200 | 155100 | 463 |
| 292 | 20230713 | 144100 | 18869760800 | 155100 | 155200 | 155200 | 155100 | 153 |
| 293 | 20230713 | 144000 | 18846016600 | 155200 | 155200 | 155200 | 155000 | 357 |
| 294 | 20230713 | 143900 | 18790662400 | 155100 | 155000 | 155200 | 154700 | 281 |
| 295 | 20230713 | 143800 | 18747078100 | 155100 | 155000 | 155100 | 154800 | 413 |
| 296 | 20230713 | 143700 | 18683065000 | 155000 | 155000 | 155100 | 154400 | 387 |
| 297 | 20230713 | 143600 | 18623154200 | 155100 | 155200 | 155200 | 155000 | 157 |
| 298 | 20230713 | 143500 | 18598804000 | 155200 | 155200 | 155200 | 155100 | 173 |
| 299 | 20230713 | 143400 | 18571957600 | 155200 | 155300 | 155300 | 155000 | 209 |
| 300 | 20230713 | 143300 | 18539523600 | 155300 | 155100 | 155400 | 155100 | 115 |
| 301 | 20230713 | 143200 | 18521668600 | 155100 | 155400 | 155400 | 154800 | 261 |
| 302 | 20230713 | 143100 | 18481177600 | 155400 | 155400 | 155400 | 155200 | 209 |
| 303 | 20230713 | 143000 | 18448709800 | 155400 | 155300 | 155400 | 155300 | 127 |
| 304 | 20230713 | 142900 | 18428976700 | 155400 | 155400 | 155400 | 155200 | 172 |
| 305 | 20230713 | 142800 | 18402257300 | 155400 | 155200 | 155400 | 155100 | 332 |
| 306 | 20230713 | 142700 | 18350717300 | 155200 | 155100 | 155200 | 154900 | 141 |
| 307 | 20230713 | 142600 | 18328847600 | 155100 | 155200 | 155200 | 154900 | 174 |
| 308 | 20230713 | 142500 | 18301863600 | 155000 | 155000 | 155400 | 154800 | 385 |
| 309 | 20230713 | 142400 | 18242172800 | 155000 | 154900 | 155400 | 154200 | 799 |
| 310 | 20230713 | 142300 | 18118656600 | 155000 | 154900 | 155000 | 154800 | 309 |
| 311 | 20230713 | 142200 | 18070778200 | 154900 | 155200 | 155300 | 154600 | 181 |
| 312 | 20230713 | 142100 | 18042714700 | 155200 | 155300 | 155300 | 154700 | 187 |
| 313 | 20230713 | 142000 | 18013699300 | 155300 | 154800 | 155500 | 154600 | 257 |
| 314 | 20230713 | 141900 | 17973839300 | 154800 | 154900 | 155100 | 154600 | 213 |
| 315 | 20230713 | 141800 | 17940850700 | 154900 | 154900 | 154900 | 154600 | 376 |
| 316 | 20230713 | 141700 | 17882660000 | 154800 | 155400 | 155400 | 154800 | 177 |
| 317 | 20230713 | 141600 | 17855214300 | 155200 | 155300 | 155400 | 154700 | 204 |
| 318 | 20230713 | 141500 | 17823590200 | 155300 | 154800 | 155300 | 154800 | 183 |
| 319 | 20230713 | 141400 | 17795197700 | 154800 | 155200 | 155300 | 154800 | 200 |
| 320 | 20230713 | 141300 | 17764195300 | 155300 | 155100 | 155300 | 155000 | 172 |
| 321 | 20230713 | 141200 | 17737511300 | 155200 | 155100 | 155200 | 154800 | 204 |
| 322 | 20230713 | 141100 | 17705864600 | 155100 | 154900 | 155100 | 154800 | 351 |
| 323 | 20230713 | 141000 | 17651470000 | 154900 | 155100 | 155100 | 154800 | 253 |
| 324 | 20230713 | 140900 | 17612267100 | 155100 | 155100 | 155100 | 154900 | 252 |
| 325 | 20230713 | 140800 | 17573192800 | 155000 | 155100 | 155100 | 155000 | 394 |
| 326 | 20230713 | 140700 | 17512108300 | 155100 | 155100 | 155200 | 155000 | 201 |
| 327 | 20230713 | 140600 | 17480928300 | 155100 | 155100 | 155100 | 155000 | 180 |
| 328 | 20230713 | 140500 | 17453011000 | 155100 | 155200 | 155200 | 155000 | 225 |
| 329 | 20230713 | 140400 | 17418106900 | 155200 | 155300 | 155300 | 155200 | 179 |
| 330 | 20230713 | 140300 | 17390314500 | 155300 | 155200 | 155300 | 155100 | 185 |
| 331 | 20230713 | 140200 | 17361597600 | 155200 | 155100 | 155200 | 155100 | 169 |
| 332 | 20230713 | 140100 | 17335377700 | 155100 | 155200 | 155200 | 155000 | 396 |
| 333 | 20230713 | 140000 | 17273955900 | 155200 | 155200 | 155400 | 155100 | 366 |
| 334 | 20230713 | 135900 | 17217152300 | 155200 | 155400 | 155600 | 155200 | 508 |
| 335 | 20230713 | 135800 | 17138220600 | 155500 | 155400 | 155600 | 155400 | 133 |
| 336 | 20230713 | 135700 | 17117537100 | 155500 | 155500 | 155600 | 155400 | 142 |
| 337 | 20230713 | 135600 | 17095457700 | 155500 | 155600 | 155800 | 155400 | 174 |
| 338 | 20230713 | 135500 | 17068387700 | 155600 | 155700 | 155800 | 155400 | 282 |
| 339 | 20230713 | 135400 | 17024522000 | 155800 | 155800 | 155800 | 155700 | 168 |
| 340 | 20230713 | 135300 | 16998351700 | 155700 | 155800 | 155800 | 155700 | 132 |
| 341 | 20230713 | 135200 | 16977787400 | 155800 | 155700 | 155800 | 155600 | 517 |
| 342 | 20230713 | 135100 | 16897274500 | 155700 | 155700 | 155700 | 155600 | 141 |
| 343 | 20230713 | 135000 | 16875321500 | 155700 | 155600 | 155700 | 155500 | 483 |
| 344 | 20230713 | 134900 | 16800163500 | 155600 | 155600 | 155600 | 155400 | 620 |
| 345 | 20230713 | 134800 | 16703746200 | 155600 | 155600 | 155600 | 155500 | 160 |
| 346 | 20230713 | 134700 | 16678850800 | 155600 | 155700 | 155700 | 155600 | 374 |
| 347 | 20230713 | 134600 | 16620642400 | 155700 | 155700 | 155700 | 155600 | 205 |
| 348 | 20230713 | 134500 | 16588734200 | 155600 | 155600 | 155700 | 155600 | 186 |
| 349 | 20230713 | 134400 | 16559782500 | 155600 | 155500 | 155600 | 155400 | 359 |
| 350 | 20230713 | 134300 | 16503962300 | 155500 | 155600 | 155600 | 155500 | 251 |
| 351 | 20230713 | 134200 | 16464913500 | 155600 | 155600 | 155700 | 155500 | 239 |
| 352 | 20230713 | 134100 | 16427722100 | 155600 | 155600 | 155700 | 155500 | 357 |
| 353 | 20230713 | 134000 | 16372185700 | 155700 | 155700 | 155800 | 155600 | 306 |
| 354 | 20230713 | 133900 | 16324533400 | 155700 | 155600 | 155800 | 155600 | 162 |
| 355 | 20230713 | 133800 | 16299304400 | 155600 | 155800 | 155800 | 155600 | 143 |
| 356 | 20230713 | 133700 | 16277037600 | 155700 | 155800 | 155800 | 155300 | 208 |
| 357 | 20230713 | 133600 | 16244654200 | 155800 | 155700 | 155800 | 155700 | 254 |
| 358 | 20230713 | 133500 | 16205086300 | 155700 | 155500 | 155800 | 155300 | 513 |
| 359 | 20230713 | 133400 | 16125338800 | 155500 | 155500 | 155500 | 155400 | 198 |
| 360 | 20230713 | 133300 | 16094550700 | 155500 | 155500 | 155500 | 155400 | 192 |
| 361 | 20230713 | 133200 | 16064695400 | 155500 | 155700 | 155700 | 155500 | 429 |
| 362 | 20230713 | 133100 | 15997939400 | 155700 | 155700 | 155700 | 155600 | 169 |
| 363 | 20230713 | 133000 | 15971627000 | 155700 | 155600 | 155700 | 155600 | 160 |
| 364 | 20230713 | 132900 | 15946719200 | 155700 | 155800 | 155800 | 155600 | 270 |
| 365 | 20230713 | 132800 | 15904694000 | 155800 | 155800 | 155800 | 155600 | 206 |
| 366 | 20230713 | 132700 | 15872604800 | 155800 | 155700 | 155800 | 155600 | 127 |
| 367 | 20230713 | 132600 | 15852833000 | 155700 | 155700 | 155800 | 155700 | 148 |
| 368 | 20230713 | 132500 | 15829780600 | 155800 | 155600 | 155800 | 155600 | 332 |
| 369 | 20230713 | 132400 | 15778096000 | 155600 | 155700 | 155700 | 155600 | 173 |
| 370 | 20230713 | 132300 | 15751165600 | 155700 | 155700 | 155700 | 155600 | 193 |
| 371 | 20230713 | 132200 | 15721123300 | 155700 | 155700 | 155800 | 155400 | 388 |
| 372 | 20230713 | 132100 | 15660714300 | 155700 | 155600 | 155700 | 155400 | 295 |
| 373 | 20230713 | 132000 | 15614804200 | 155600 | 155500 | 155600 | 155500 | 189 |
| 374 | 20230713 | 131900 | 15585402900 | 155500 | 155600 | 155600 | 155300 | 167 |
| 375 | 20230713 | 131800 | 15559462600 | 155600 | 155600 | 155600 | 155400 | 143 |
| 376 | 20230713 | 131700 | 15537214800 | 155500 | 155300 | 155600 | 155200 | 169 |
| 377 | 20230713 | 131600 | 15510947100 | 155300 | 155600 | 155600 | 155300 | 156 |
| 378 | 20230713 | 131500 | 15486683200 | 155200 | 155700 | 155700 | 155200 | 185 |
| 379 | 20230713 | 131400 | 15457909100 | 155700 | 155500 | 155700 | 155300 | 145 |
| 380 | 20230713 | 131300 | 15435346700 | 155400 | 155300 | 155400 | 155300 | 124 |
| 381 | 20230713 | 131200 | 15416080500 | 155300 | 155700 | 155700 | 155300 | 154 |
| 382 | 20230713 | 131100 | 15392128000 | 155600 | 155700 | 155800 | 155300 | 173 |
| 383 | 20230713 | 131000 | 15365202300 | 155700 | 155700 | 155700 | 155600 | 183 |
| 384 | 20230713 | 130900 | 15336715400 | 155700 | 155600 | 155700 | 155600 | 146 |
| 385 | 20230713 | 130800 | 15313992200 | 155300 | 155600 | 155700 | 155300 | 164 |
| 386 | 20230713 | 130700 | 15288473900 | 155600 | 155700 | 155700 | 155600 | 116 |
| 387 | 20230713 | 130600 | 15270423800 | 155700 | 155600 | 155700 | 155200 | 160 |
| 388 | 20230713 | 130500 | 15245528700 | 155600 | 155700 | 155700 | 155200 | 328 |
| 389 | 20230713 | 130400 | 15194525900 | 155700 | 155800 | 155900 | 155600 | 230 |
| 390 | 20230713 | 130300 | 15158694500 | 155800 | 155900 | 155900 | 155800 | 105 |
| 391 | 20230713 | 130200 | 15142329700 | 155700 | 155700 | 155900 | 155600 | 331 |
| 392 | 20230713 | 130100 | 15090755900 | 155700 | 155800 | 155800 | 155600 | 222 |
| 393 | 20230713 | 130000 | 15056195400 | 155800 | 155800 | 155800 | 155700 | 152 |
| 394 | 20230713 | 125900 | 15032517300 | 155700 | 155700 | 155800 | 155600 | 129 |
| 395 | 20230713 | 125800 | 15012431400 | 155700 | 155500 | 155700 | 155500 | 134 |
| 396 | 20230713 | 125700 | 14991577000 | 155500 | 155700 | 155700 | 155500 | 81 |
| 397 | 20230713 | 125600 | 14978968000 | 155600 | 155600 | 155700 | 155500 | 118 |
| 398 | 20230713 | 125500 | 14960603600 | 155600 | 155500 | 155600 | 155400 | 118 |
| 399 | 20230713 | 125400 | 14942255100 | 155500 | 155500 | 155500 | 155400 | 112 |
| 400 | 20230713 | 125300 | 14924840700 | 155500 | 155600 | 155600 | 155400 | 137 |
| 401 | 20230713 | 125200 | 14903535500 | 155600 | 155800 | 155800 | 155500 | 100 |
| 402 | 20230713 | 125100 | 14887972700 | 155800 | 155800 | 155800 | 155600 | 182 |
| 403 | 20230713 | 125000 | 14859619100 | 155700 | 155800 | 155800 | 155600 | 167 |
| 404 | 20230713 | 124900 | 14833609400 | 155800 | 155700 | 155800 | 155600 | 120 |
| 405 | 20230713 | 124800 | 14814924200 | 155700 | 155700 | 155700 | 155600 | 159 |
| 406 | 20230713 | 124700 | 14790169100 | 155700 | 155700 | 155800 | 155600 | 189 |
| 407 | 20230713 | 124600 | 14760741100 | 155700 | 155700 | 155700 | 155600 | 85 |
| 408 | 20230713 | 124500 | 14747511800 | 155600 | 155700 | 155700 | 155500 | 108 |
| 409 | 20230713 | 124400 | 14730699900 | 155700 | 155600 | 155800 | 155400 | 130 |
| 410 | 20230713 | 124300 | 14710469900 | 155600 | 155500 | 155600 | 155100 | 128 |
| 411 | 20230713 | 124200 | 14690570300 | 155500 | 155500 | 155500 | 155100 | 217 |
| 412 | 20230713 | 124100 | 14656851700 | 155500 | 155500 | 155600 | 155500 | 86 |
| 413 | 20230713 | 124000 | 14643477900 | 155500 | 155500 | 155500 | 155300 | 164 |
| 414 | 20230713 | 123900 | 14617978800 | 155500 | 155500 | 155500 | 155400 | 108 |
| 415 | 20230713 | 123800 | 14601188300 | 155500 | 155500 | 155600 | 155400 | 175 |
| 416 | 20230713 | 123700 | 14573972800 | 155500 | 155500 | 155500 | 155400 | 80 |
| 417 | 20230713 | 123600 | 14561533100 | 155500 | 155600 | 155600 | 155400 | 196 |
| 418 | 20230713 | 123500 | 14531053100 | 155600 | 155900 | 155900 | 155600 | 95 |
| 419 | 20230713 | 123400 | 14516253600 | 155800 | 156000 | 156000 | 155800 | 124 |
| 420 | 20230713 | 123300 | 14496918800 | 156000 | 155900 | 156000 | 155900 | 147 |
| 421 | 20230713 | 123200 | 14473993700 | 155900 | 155900 | 155900 | 155500 | 86 |
| 422 | 20230713 | 123100 | 14460592800 | 155900 | 155900 | 156000 | 155600 | 134 |
| 423 | 20230713 | 123000 | 14439702100 | 155900 | 156000 | 156000 | 155600 | 91 |
| 424 | 20230713 | 122900 | 14425514900 | 156000 | 155800 | 156000 | 155800 | 134 |
| 425 | 20230713 | 122800 | 14404616700 | 155800 | 155900 | 155900 | 155500 | 128 |
| 426 | 20230713 | 122700 | 14384680800 | 155900 | 155900 | 156000 | 155600 | 157 |
| 427 | 20230713 | 122600 | 14360204600 | 155900 | 156000 | 156000 | 155700 | 153 |
| 428 | 20230713 | 122500 | 14336342700 | 156000 | 155900 | 156000 | 155800 | 137 |
| 429 | 20230713 | 122400 | 14314979900 | 155900 | 155800 | 155900 | 155800 | 122 |
| 430 | 20230713 | 122300 | 14295960500 | 155800 | 155900 | 155900 | 155600 | 121 |
| 431 | 20230713 | 122200 | 14277103900 | 155900 | 155900 | 155900 | 155400 | 103 |
| 432 | 20230713 | 122100 | 14261057200 | 155900 | 155900 | 156000 | 155700 | 222 |
| 433 | 20230713 | 122000 | 14226446700 | 155900 | 155900 | 155900 | 155800 | 190 |
| 434 | 20230713 | 121900 | 14196826200 | 155900 | 155900 | 155900 | 155800 | 100 |
| 435 | 20230713 | 121800 | 14181238700 | 155900 | 155900 | 155900 | 155200 | 327 |
| 436 | 20230713 | 121700 | 14130284300 | 155900 | 155800 | 155900 | 155800 | 146 |
| 437 | 20230713 | 121600 | 14107525800 | 155800 | 155700 | 155800 | 155600 | 131 |
| 438 | 20230713 | 121500 | 14087123800 | 155700 | 155700 | 155700 | 155600 | 106 |
| 439 | 20230713 | 121400 | 14070621800 | 155700 | 155400 | 155700 | 155300 | 342 |
| 440 | 20230713 | 121300 | 14017438100 | 155400 | 155400 | 155400 | 155300 | 98 |
| 441 | 20230713 | 121200 | 14002209300 | 155400 | 155500 | 155500 | 155300 | 137 |
| 442 | 20230713 | 121100 | 13980912300 | 155500 | 155500 | 155600 | 155400 | 143 |
| 443 | 20230713 | 121000 | 13958670900 | 155700 | 155400 | 155700 | 155000 | 242 |
| 444 | 20230713 | 120900 | 13921073900 | 155100 | 155200 | 155300 | 155100 | 377 |
| 445 | 20230713 | 120800 | 13862581400 | 155200 | 155300 | 155300 | 155200 | 110 |
| 446 | 20230713 | 120700 | 13845505000 | 155300 | 155200 | 155400 | 155100 | 288 |
| 447 | 20230713 | 120600 | 13800786900 | 155200 | 155500 | 155600 | 155100 | 145 |
| 448 | 20230713 | 120500 | 13778266500 | 155600 | 155300 | 155600 | 155200 | 129 |
| 449 | 20230713 | 120400 | 13758219700 | 155300 | 155400 | 155400 | 155200 | 113 |
| 450 | 20230713 | 120300 | 13740674500 | 155400 | 155700 | 155700 | 155300 | 232 |
| 451 | 20230713 | 120200 | 13704601700 | 155700 | 155400 | 155700 | 155400 | 99 |
| 452 | 20230713 | 120100 | 13689205500 | 155200 | 155500 | 155500 | 155200 | 323 |
| 453 | 20230713 | 120000 | 13638991700 | 155500 | 155800 | 155800 | 155400 | 159 |
| 454 | 20230713 | 115900 | 13614260800 | 155800 | 155800 | 155800 | 155600 | 276 |
| 455 | 20230713 | 115800 | 13571265700 | 155700 | 155600 | 155800 | 155500 | 160 |
| 456 | 20230713 | 115700 | 13546358800 | 155500 | 155600 | 155700 | 155500 | 270 |
| 457 | 20230713 | 115600 | 13504358700 | 155600 | 155600 | 155600 | 155500 | 168 |
| 458 | 20230713 | 115500 | 13478221000 | 155600 | 155400 | 155600 | 155400 | 240 |
| 459 | 20230713 | 115400 | 13440899500 | 155400 | 155600 | 155600 | 155300 | 129 |
| 460 | 20230713 | 115300 | 13420849200 | 155500 | 155300 | 155500 | 155200 | 191 |
| 461 | 20230713 | 115200 | 13391182200 | 155300 | 155300 | 155300 | 155300 | 399 |
| 462 | 20230713 | 115100 | 13329217500 | 155300 | 155300 | 155300 | 155200 | 184 |
| 463 | 20230713 | 115000 | 13300647300 | 155300 | 155400 | 155400 | 155300 | 286 |
| 464 | 20230713 | 114900 | 13256222300 | 155400 | 155500 | 155500 | 155300 | 337 |
| 465 | 20230713 | 114800 | 13203849200 | 155600 | 155600 | 155600 | 155400 | 317 |
| 466 | 20230713 | 114700 | 13154535300 | 155600 | 155600 | 155600 | 155500 | 131 |
| 467 | 20230713 | 114600 | 13134152700 | 155600 | 155500 | 155700 | 155500 | 164 |
| 468 | 20230713 | 114500 | 13108632600 | 155500 | 155700 | 155700 | 155400 | 150 |
| 469 | 20230713 | 114400 | 13085285100 | 155700 | 155500 | 155700 | 155300 | 160 |
| 470 | 20230713 | 114300 | 13060401300 | 155500 | 155800 | 155800 | 155300 | 339 |
| 471 | 20230713 | 114200 | 13007659200 | 155800 | 155700 | 155800 | 155500 | 156 |
| 472 | 20230713 | 114100 | 12983371300 | 155700 | 155500 | 155700 | 155500 | 563 |
| 473 | 20230713 | 114000 | 12895770000 | 155500 | 155500 | 155500 | 155400 | 189 |
| 474 | 20230713 | 113900 | 12866381500 | 155500 | 155500 | 155500 | 155400 | 215 |
| 475 | 20230713 | 113800 | 12832951500 | 155500 | 155400 | 155500 | 155400 | 157 |
| 476 | 20230713 | 113700 | 12808546900 | 155400 | 155400 | 155400 | 155200 | 168 |
| 477 | 20230713 | 113600 | 12782450800 | 155400 | 155200 | 155400 | 155100 | 177 |
| 478 | 20230713 | 113500 | 12754970500 | 155200 | 155200 | 155200 | 155100 | 169 |
| 479 | 20230713 | 113400 | 12728744200 | 155200 | 155300 | 155300 | 155200 | 225 |
| 480 | 20230713 | 113300 | 12693809500 | 155300 | 155300 | 155300 | 155100 | 155 |
| 481 | 20230713 | 113200 | 12669752600 | 155000 | 155300 | 155300 | 155000 | 202 |
| 482 | 20230713 | 113100 | 12638412800 | 155300 | 155300 | 155300 | 154900 | 273 |
| 483 | 20230713 | 113000 | 12596038100 | 155300 | 155400 | 155400 | 155000 | 180 |
| 484 | 20230713 | 112900 | 12568097100 | 155400 | 155400 | 155400 | 155300 | 165 |
| 485 | 20230713 | 112800 | 12542456300 | 155400 | 155400 | 155400 | 155300 | 231 |
| 486 | 20230713 | 112700 | 12506569500 | 155400 | 155400 | 155400 | 155400 | 161 |
| 487 | 20230713 | 112600 | 12481550100 | 155400 | 155300 | 155400 | 155300 | 247 |
| 488 | 20230713 | 112500 | 12443187200 | 155300 | 155300 | 155300 | 155200 | 291 |
| 489 | 20230713 | 112400 | 12397998100 | 155300 | 155100 | 155300 | 155000 | 391 |
| 490 | 20230713 | 112300 | 12337329900 | 155100 | 155100 | 155100 | 154900 | 129 |
| 491 | 20230713 | 112200 | 12317331800 | 155000 | 155100 | 155100 | 154700 | 113 |
| 492 | 20230713 | 112100 | 12299820100 | 155100 | 155100 | 155100 | 154300 | 168 |
| 493 | 20230713 | 112000 | 12273861400 | 155100 | 154700 | 155400 | 154600 | 621 |
| 494 | 20230713 | 111900 | 12177481300 | 154700 | 155000 | 155000 | 154400 | 153 |
| 495 | 20230713 | 111800 | 12153815700 | 155000 | 155000 | 155000 | 154500 | 179 |
| 496 | 20230713 | 111700 | 12126083900 | 155000 | 154200 | 155000 | 154200 | 271 |
| 497 | 20230713 | 111600 | 12084197200 | 154200 | 154900 | 154900 | 154100 | 225 |
| 498 | 20230713 | 111500 | 12049458500 | 154900 | 154300 | 154900 | 154100 | 542 |
| 499 | 20230713 | 111400 | 11965669600 | 154300 | 154700 | 154800 | 154100 | 344 |
| 500 | 20230713 | 111300 | 11912554000 | 154600 | 154600 | 154800 | 154500 | 199 |
| 501 | 20230713 | 111200 | 11881782700 | 154700 | 154600 | 154700 | 154100 | 452 |
| 502 | 20230713 | 111100 | 11811995900 | 154500 | 154700 | 154700 | 154500 | 170 |
| 503 | 20230713 | 111000 | 11785715000 | 154700 | 155400 | 155400 | 154600 | 263 |
| 504 | 20230713 | 110900 | 11745012400 | 155300 | 155400 | 155400 | 155300 | 88 |
| 505 | 20230713 | 110800 | 11731339600 | 155400 | 155300 | 155500 | 155300 | 199 |
| 506 | 20230713 | 110700 | 11700417800 | 155300 | 155000 | 155300 | 154800 | 182 |
| 507 | 20230713 | 110600 | 11672194000 | 155000 | 155100 | 155100 | 154600 | 249 |
| 508 | 20230713 | 110500 | 11633612100 | 155100 | 155400 | 155400 | 155000 | 345 |
| 509 | 20230713 | 110400 | 11580021500 | 155400 | 155500 | 155500 | 155400 | 240 |
| 510 | 20230713 | 110300 | 11542720400 | 155500 | 155500 | 155500 | 155400 | 264 |
| 511 | 20230713 | 110200 | 11501669600 | 155500 | 155400 | 155500 | 155400 | 136 |
| 512 | 20230713 | 110100 | 11480532400 | 155400 | 155300 | 155400 | 155300 | 545 |
| 513 | 20230713 | 110000 | 11395864600 | 155300 | 155300 | 155300 | 155200 | 160 |
| 514 | 20230713 | 105900 | 11371019200 | 155300 | 155100 | 155300 | 155000 | 189 |
| 515 | 20230713 | 105800 | 11341692400 | 155100 | 155100 | 155100 | 155000 | 203 |
| 516 | 20230713 | 105700 | 11310208100 | 155100 | 155200 | 155200 | 155000 | 137 |
| 517 | 20230713 | 105600 | 11288949800 | 155200 | 155100 | 155200 | 155100 | 166 |
| 518 | 20230713 | 105500 | 11263191400 | 155200 | 155300 | 155400 | 155100 | 264 |
| 519 | 20230713 | 105400 | 11222210600 | 155300 | 155300 | 155400 | 155300 | 189 |
| 520 | 20230713 | 105300 | 11192846800 | 155300 | 155300 | 155400 | 155200 | 584 |
| 521 | 20230713 | 105200 | 11102138500 | 155300 | 155200 | 155300 | 155200 | 194 |
| 522 | 20230713 | 105100 | 11072016700 | 155300 | 155200 | 155300 | 155100 | 166 |
| 523 | 20230713 | 105000 | 11046260800 | 155200 | 155300 | 155300 | 155100 | 382 |
| 524 | 20230713 | 104900 | 10986965600 | 155300 | 155400 | 155400 | 155100 | 264 |
| 525 | 20230713 | 104800 | 10945984000 | 155400 | 155100 | 155400 | 155100 | 184 |
| 526 | 20230713 | 104700 | 10917421100 | 155200 | 155100 | 155200 | 155000 | 160 |
| 527 | 20230713 | 104600 | 10892608000 | 155100 | 155300 | 155300 | 155000 | 327 |
| 528 | 20230713 | 104500 | 10841859200 | 155300 | 155300 | 155300 | 155300 | 212 |
| 529 | 20230713 | 104400 | 10808935600 | 155300 | 155300 | 155300 | 155200 | 212 |
| 530 | 20230713 | 104300 | 10776015200 | 155300 | 155300 | 155300 | 155200 | 159 |
| 531 | 20230713 | 104200 | 10751326300 | 155300 | 155300 | 155400 | 155200 | 269 |
| 532 | 20230713 | 104100 | 10709544500 | 155300 | 155100 | 155400 | 155000 | 840 |
| 533 | 20230713 | 104000 | 10579184100 | 155100 | 155100 | 155100 | 155000 | 256 |
| 534 | 20230713 | 103900 | 10539483200 | 155100 | 155100 | 155100 | 154900 | 324 |
| 535 | 20230713 | 103800 | 10489254200 | 155100 | 155100 | 155100 | 154800 | 423 |
| 536 | 20230713 | 103700 | 10423664900 | 155000 | 155000 | 155100 | 154800 | 351 |
| 537 | 20230713 | 103600 | 10369261700 | 155000 | 154800 | 155000 | 154700 | 289 |
| 538 | 20230713 | 103500 | 10324510100 | 154800 | 154800 | 154900 | 154700 | 215 |
| 539 | 20230713 | 103400 | 10291224400 | 154800 | 154800 | 154800 | 154700 | 261 |
| 540 | 20230713 | 103300 | 10250824500 | 154800 | 154600 | 154800 | 154600 | 160 |
| 541 | 20230713 | 103200 | 10226058200 | 154700 | 154600 | 154800 | 154500 | 216 |
| 542 | 20230713 | 103100 | 10192648500 | 154600 | 154600 | 154600 | 154300 | 126 |
| 543 | 20230713 | 103000 | 10173172900 | 154600 | 154500 | 154700 | 154300 | 176 |
| 544 | 20230713 | 102900 | 10145971100 | 154400 | 154300 | 154600 | 154000 | 246 |
| 545 | 20230713 | 102800 | 10108031000 | 154300 | 154600 | 154800 | 154100 | 251 |
| 546 | 20230713 | 102700 | 10069289200 | 154600 | 154800 | 154800 | 154500 | 184 |
| 547 | 20230713 | 102600 | 10040830500 | 154600 | 154600 | 154800 | 154500 | 174 |
| 548 | 20230713 | 102500 | 10013917500 | 154400 | 154200 | 154900 | 154000 | 233 |
| 549 | 20230713 | 102400 | 9977917700 | 154200 | 153900 | 154700 | 153900 | 269 |
| 550 | 20230713 | 102300 | 9936431000 | 153900 | 154300 | 154500 | 153900 | 344 |
| 551 | 20230713 | 102200 | 9883392500 | 154300 | 154600 | 154800 | 154300 | 265 |
| 552 | 20230713 | 102100 | 9842423500 | 154500 | 155000 | 155000 | 154400 | 244 |
| 553 | 20230713 | 102000 | 9804682800 | 154800 | 154900 | 155000 | 154700 | 124 |
| 554 | 20230713 | 101900 | 9785472300 | 154800 | 154700 | 155000 | 154600 | 429 |
| 555 | 20230713 | 101800 | 9719007200 | 154700 | 154500 | 154900 | 154300 | 372 |
| 556 | 20230713 | 101700 | 9661505500 | 154500 | 154300 | 154500 | 154200 | 229 |
| 557 | 20230713 | 101600 | 9626157000 | 154300 | 154100 | 154300 | 154000 | 170 |
| 558 | 20230713 | 101500 | 9599959400 | 154000 | 154000 | 154100 | 153900 | 331 |
| 559 | 20230713 | 101400 | 9548967800 | 154000 | 153800 | 154200 | 153800 | 278 |
| 560 | 20230713 | 101300 | 9506166300 | 153800 | 153500 | 153800 | 153400 | 329 |
| 561 | 20230713 | 101200 | 9455658200 | 153500 | 153800 | 153900 | 153300 | 126 |
| 562 | 20230713 | 101100 | 9436294300 | 153800 | 153600 | 153800 | 153200 | 296 |
| 563 | 20230713 | 101000 | 9390893600 | 153400 | 153400 | 153400 | 153100 | 104 |
| 564 | 20230713 | 100900 | 9374945300 | 153400 | 153100 | 153400 | 153000 | 206 |
| 565 | 20230713 | 100800 | 9343399900 | 153100 | 153100 | 153100 | 153100 | 195 |
| 566 | 20230713 | 100700 | 9313545400 | 153100 | 153100 | 153100 | 153000 | 244 |
| 567 | 20230713 | 100600 | 9276194100 | 153100 | 153000 | 153100 | 153000 | 127 |
| 568 | 20230713 | 100500 | 9256751700 | 153100 | 153200 | 153200 | 153000 | 127 |
| 569 | 20230713 | 100400 | 9237315500 | 153200 | 153000 | 153200 | 152900 | 309 |
| 570 | 20230713 | 100300 | 9190019200 | 153000 | 152900 | 153000 | 152900 | 236 |
| 571 | 20230713 | 100200 | 9153926400 | 152900 | 152800 | 152900 | 152800 | 234 |
| 572 | 20230713 | 100100 | 9118159400 | 152800 | 153100 | 153200 | 152800 | 520 |
| 573 | 20230713 | 100000 | 9038591400 | 153100 | 152900 | 153100 | 152800 | 242 |
| 574 | 20230713 | 095900 | 9001577100 | 152900 | 153000 | 153100 | 152800 | 564 |
| 575 | 20230713 | 095800 | 8915315500 | 153000 | 152800 | 153000 | 152800 | 403 |
| 576 | 20230713 | 095700 | 8853691500 | 152900 | 153200 | 153300 | 152800 | 805 |
| 577 | 20230713 | 095600 | 8730507900 | 153200 | 153300 | 153300 | 153100 | 750 |
| 578 | 20230713 | 095500 | 8615608400 | 153300 | 153600 | 153700 | 153200 | 538 |
| 579 | 20230713 | 095400 | 8533061600 | 153700 | 153800 | 153800 | 153600 | 208 |
| 580 | 20230713 | 095300 | 8501088100 | 153800 | 153800 | 153800 | 153700 | 323 |
| 581 | 20230713 | 095200 | 8451425800 | 153800 | 154000 | 154000 | 153700 | 774 |
| 582 | 20230713 | 095100 | 8332345300 | 154000 | 154000 | 154100 | 153900 | 151 |
| 583 | 20230713 | 095000 | 8309090700 | 153900 | 154200 | 154200 | 153900 | 434 |
| 584 | 20230713 | 094900 | 8242222900 | 154200 | 154200 | 154300 | 154000 | 383 |
| 585 | 20230713 | 094800 | 8183176900 | 154200 | 154300 | 154300 | 154100 | 555 |
| 586 | 20230713 | 094700 | 8097602700 | 154300 | 154300 | 154300 | 154200 | 200 |
| 587 | 20230713 | 094600 | 8066746700 | 154200 | 154400 | 154400 | 154200 | 562 |
| 588 | 20230713 | 094500 | 7980036500 | 154400 | 154400 | 154400 | 154200 | 312 |
| 589 | 20230713 | 094400 | 7931879800 | 154400 | 154500 | 154500 | 154300 | 137 |
| 590 | 20230713 | 094300 | 7910732100 | 154500 | 154500 | 154500 | 154400 | 299 |
| 591 | 20230713 | 094200 | 7864547600 | 154500 | 154500 | 154500 | 154400 | 264 |
| 592 | 20230713 | 094100 | 7823770100 | 154500 | 154500 | 154500 | 154400 | 431 |
| 593 | 20230713 | 094000 | 7757198300 | 154700 | 154800 | 154900 | 154500 | 477 |
| 594 | 20230713 | 093900 | 7683412100 | 154800 | 154600 | 154900 | 154400 | 627 |
| 595 | 20230713 | 093800 | 7586360100 | 154600 | 154300 | 154600 | 154300 | 181 |
| 596 | 20230713 | 093700 | 7558392400 | 154300 | 154300 | 154600 | 154200 | 402 |
| 597 | 20230713 | 093600 | 7496361200 | 154300 | 154800 | 154800 | 154200 | 1110 |
| 598 | 20230713 | 093500 | 7324848900 | 154800 | 154900 | 154900 | 154700 | 285 |
| 599 | 20230713 | 093400 | 7280731500 | 154800 | 155200 | 155200 | 154700 | 932 |
| 600 | 20230713 | 093300 | 7136346000 | 155100 | 155100 | 155300 | 155100 | 274 |
| 601 | 20230713 | 093200 | 7093844000 | 155100 | 154900 | 155300 | 154900 | 547 |
| 602 | 20230713 | 093100 | 7009039100 | 154900 | 155000 | 155000 | 154800 | 243 |
| 603 | 20230713 | 093000 | 6971401900 | 155000 | 155200 | 155300 | 154800 | 453 |
| 604 | 20230713 | 092900 | 6901177100 | 155300 | 155500 | 155500 | 155100 | 2048 |
| 605 | 20230713 | 092800 | 6583099300 | 155500 | 155100 | 155500 | 155100 | 867 |
| 606 | 20230713 | 092700 | 6448507300 | 155100 | 154800 | 155200 | 154800 | 1179 |
| 607 | 20230713 | 092600 | 6265831700 | 154800 | 154800 | 155200 | 154700 | 769 |
| 608 | 20230713 | 092500 | 6146768600 | 154800 | 155200 | 155200 | 154700 | 337 |
| 609 | 20230713 | 092400 | 6094559000 | 155200 | 154800 | 155700 | 154700 | 1141 |
| 610 | 20230713 | 092300 | 5917695000 | 154800 | 155300 | 155300 | 154600 | 2878 |
| 611 | 20230713 | 092200 | 5472108600 | 155700 | 155100 | 155700 | 155100 | 520 |
| 612 | 20230713 | 092100 | 5391403000 | 155000 | 155900 | 155900 | 155000 | 536 |
| 613 | 20230713 | 092000 | 5308138400 | 155900 | 155600 | 156000 | 155500 | 353 |
| 614 | 20230713 | 091900 | 5253117200 | 155600 | 155700 | 155900 | 155500 | 854 |
| 615 | 20230713 | 091800 | 5120113000 | 155700 | 155400 | 155700 | 154600 | 1028 |
| 616 | 20230713 | 091700 | 4960498500 | 155500 | 155800 | 155900 | 155400 | 583 |
| 617 | 20230713 | 091600 | 4869762100 | 155800 | 155600 | 156000 | 155500 | 470 |
| 618 | 20230713 | 091500 | 4796559100 | 156000 | 156500 | 156500 | 155100 | 1243 |
| 619 | 20230713 | 091400 | 4603006400 | 156400 | 157100 | 157100 | 156300 | 1479 |
| 620 | 20230713 | 091300 | 4371202200 | 157000 | 157700 | 157700 | 157000 | 807 |
| 621 | 20230713 | 091200 | 4244243000 | 157700 | 157800 | 157800 | 157600 | 761 |
| 622 | 20230713 | 091100 | 4124191200 | 157800 | 157600 | 157800 | 157500 | 1364 |
| 623 | 20230713 | 091000 | 3909097100 | 157600 | 157500 | 157700 | 157000 | 1872 |
| 624 | 20230713 | 090900 | 3614173800 | 157500 | 157300 | 157500 | 156900 | 1789 |
| 625 | 20230713 | 090800 | 3332807700 | 157400 | 157100 | 157700 | 156900 | 3095 |
| 626 | 20230713 | 090700 | 2845737200 | 157500 | 157700 | 157900 | 156800 | 3376 |
| 627 | 20230713 | 090600 | 2313643500 | 157800 | 156400 | 157800 | 155600 | 3436 |
| 628 | 20230713 | 090500 | 1775101000 | 156400 | 155500 | 156700 | 155400 | 4454 |
| 629 | 20230713 | 090400 | 1080394900 | 155500 | 155300 | 155500 | 155200 | 1716 |
| 630 | 20230713 | 090300 | 813694200 | 155400 | 155100 | 155400 | 154900 | 1763 |
| 631 | 20230713 | 090200 | 540128600 | 155100 | 155100 | 155300 | 155000 | 1242 |
| 632 | 20230713 | 090100 | 347495200 | 155100 | 153900 | 155100 | 153900 | 692 |
| 633 | 20230713 | 090000 | 240366100 | 154400 | 154600 | 154700 | 153400 | 1556 |