36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 191000 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 14192 |
| 3 | 20230711 | 190900 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 4 | 20230711 | 190800 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 5 | 20230711 | 190700 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 6 | 20230711 | 190600 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 7 | 20230711 | 190500 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 8 | 20230711 | 190400 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 9 | 20230711 | 190300 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 10 | 20230711 | 190200 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 11 | 20230711 | 190100 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 12 | 20230711 | 190000 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 13 | 20230711 | 185900 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 14 | 20230711 | 185800 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 15 | 20230711 | 185700 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 16 | 20230711 | 185600 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 17 | 20230711 | 185500 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 18 | 20230711 | 185400 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 19 | 20230711 | 185300 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 20 | 20230711 | 185200 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 21 | 20230711 | 185100 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 22 | 20230711 | 185000 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 23 | 20230711 | 184900 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 24 | 20230711 | 184800 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 25 | 20230711 | 184700 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 26 | 20230711 | 184600 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 27 | 20230711 | 184500 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 28 | 20230711 | 184400 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 29 | 20230711 | 184300 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 30 | 20230711 | 184200 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 31 | 20230711 | 184100 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 32 | 20230711 | 184000 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 14192 |
| 33 | 20230711 | 183900 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 34 | 20230711 | 183800 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 35 | 20230711 | 183700 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 36 | 20230711 | 183600 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 37 | 20230711 | 183500 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 38 | 20230711 | 183400 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 39 | 20230711 | 183300 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 40 | 20230711 | 183200 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 41 | 20230711 | 183100 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 42 | 20230711 | 183000 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 43 | 20230711 | 182900 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 44 | 20230711 | 182800 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 45 | 20230711 | 182700 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 46 | 20230711 | 182600 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 47 | 20230711 | 182500 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 48 | 20230711 | 182400 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 49 | 20230711 | 182300 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 50 | 20230711 | 182200 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 51 | 20230711 | 182100 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 52 | 20230711 | 182000 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 53 | 20230711 | 181900 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 54 | 20230711 | 181800 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 55 | 20230711 | 181700 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 56 | 20230711 | 181600 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 57 | 20230711 | 181500 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 58 | 20230711 | 181400 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 59 | 20230711 | 181300 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 60 | 20230711 | 181200 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 61 | 20230711 | 181100 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 62 | 20230711 | 181000 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 14192 |
| 63 | 20230711 | 180900 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 64 | 20230711 | 180800 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 65 | 20230711 | 180700 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 66 | 20230711 | 180600 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 67 | 20230711 | 180500 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 68 | 20230711 | 180400 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 69 | 20230711 | 180300 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 70 | 20230711 | 180200 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 71 | 20230711 | 180100 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 72 | 20230711 | 180000 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 73 | 20230711 | 175900 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 74 | 20230711 | 175800 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 75 | 20230711 | 175700 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 76 | 20230711 | 175600 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 77 | 20230711 | 175500 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 78 | 20230711 | 175400 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 79 | 20230711 | 175300 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 80 | 20230711 | 175200 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 81 | 20230711 | 175100 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 82 | 20230711 | 175000 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 83 | 20230711 | 174900 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 84 | 20230711 | 174800 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 85 | 20230711 | 174700 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 86 | 20230711 | 174600 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 87 | 20230711 | 174500 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 88 | 20230711 | 174400 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 89 | 20230711 | 174300 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 90 | 20230711 | 174200 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 91 | 20230711 | 174100 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 92 | 20230711 | 174000 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 14192 |
| 93 | 20230711 | 173900 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 94 | 20230711 | 173800 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 95 | 20230711 | 173700 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 96 | 20230711 | 173600 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 97 | 20230711 | 173500 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 98 | 20230711 | 173400 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 99 | 20230711 | 173300 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 100 | 20230711 | 173200 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 101 | 20230711 | 173100 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 102 | 20230711 | 173000 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 103 | 20230711 | 172900 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 104 | 20230711 | 172800 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 105 | 20230711 | 172700 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 106 | 20230711 | 172600 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 107 | 20230711 | 172500 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 108 | 20230711 | 172400 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 109 | 20230711 | 172300 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 110 | 20230711 | 172200 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 111 | 20230711 | 172100 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 112 | 20230711 | 172000 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 113 | 20230711 | 171900 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 114 | 20230711 | 171800 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 115 | 20230711 | 171700 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 116 | 20230711 | 171600 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 117 | 20230711 | 171500 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 118 | 20230711 | 171400 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 119 | 20230711 | 171300 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 120 | 20230711 | 171200 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 121 | 20230711 | 171100 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 122 | 20230711 | 171000 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 14192 |
| 123 | 20230711 | 170900 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 124 | 20230711 | 170800 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 125 | 20230711 | 170700 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 126 | 20230711 | 170600 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 127 | 20230711 | 170500 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 128 | 20230711 | 170400 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 129 | 20230711 | 170300 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 130 | 20230711 | 170200 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 131 | 20230711 | 170100 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 132 | 20230711 | 170000 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 133 | 20230711 | 165900 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 134 | 20230711 | 165800 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 135 | 20230711 | 165700 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 136 | 20230711 | 165600 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 137 | 20230711 | 165500 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 138 | 20230711 | 165400 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 139 | 20230711 | 165300 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 140 | 20230711 | 165200 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 141 | 20230711 | 165100 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 142 | 20230711 | 165000 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 143 | 20230711 | 164900 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 144 | 20230711 | 164800 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 145 | 20230711 | 164700 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 146 | 20230711 | 164600 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 147 | 20230711 | 164500 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 148 | 20230711 | 164400 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 149 | 20230711 | 164300 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 150 | 20230711 | 164200 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 151 | 20230711 | 164100 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 152 | 20230711 | 164000 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 14192 |
| 153 | 20230711 | 163900 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 154 | 20230711 | 163800 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 155 | 20230711 | 163700 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 156 | 20230711 | 163600 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 157 | 20230711 | 163500 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 158 | 20230711 | 163400 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 159 | 20230711 | 163300 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 160 | 20230711 | 163200 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 161 | 20230711 | 163100 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 162 | 20230711 | 163000 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 163 | 20230711 | 162900 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 164 | 20230711 | 162800 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 165 | 20230711 | 162700 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 166 | 20230711 | 162600 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 167 | 20230711 | 162500 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 168 | 20230711 | 162400 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 169 | 20230711 | 162300 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 170 | 20230711 | 162200 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 171 | 20230711 | 162100 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 172 | 20230711 | 162000 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 173 | 20230711 | 161900 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 174 | 20230711 | 161800 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 175 | 20230711 | 161700 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 176 | 20230711 | 161600 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 177 | 20230711 | 161500 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 178 | 20230711 | 161400 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 179 | 20230711 | 161300 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 180 | 20230711 | 161200 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 181 | 20230711 | 161100 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 182 | 20230711 | 161000 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 14192 |
| 183 | 20230711 | 160900 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 184 | 20230711 | 160800 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 185 | 20230711 | 160700 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 186 | 20230711 | 160600 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 187 | 20230711 | 160500 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 188 | 20230711 | 160400 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 189 | 20230711 | 160300 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 190 | 20230711 | 160200 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 191 | 20230711 | 160100 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 192 | 20230711 | 160000 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 193 | 20230711 | 155900 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 194 | 20230711 | 155800 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 195 | 20230711 | 155700 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 196 | 20230711 | 155600 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 197 | 20230711 | 155500 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 198 | 20230711 | 155400 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 199 | 20230711 | 155300 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 200 | 20230711 | 155200 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 201 | 20230711 | 155100 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 202 | 20230711 | 155000 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 203 | 20230711 | 154900 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 204 | 20230711 | 154800 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 205 | 20230711 | 154700 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 206 | 20230711 | 154600 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 207 | 20230711 | 154500 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 208 | 20230711 | 154400 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 209 | 20230711 | 154300 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 210 | 20230711 | 154200 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 211 | 20230711 | 154100 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 212 | 20230711 | 154000 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 14192 |
| 213 | 20230711 | 153900 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 214 | 20230711 | 153800 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 215 | 20230711 | 153700 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 216 | 20230711 | 153600 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 217 | 20230711 | 153500 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 218 | 20230711 | 153400 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 219 | 20230711 | 153300 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 220 | 20230711 | 153200 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 221 | 20230711 | 153100 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 0 |
| 222 | 20230711 | 153000 | 54431031700 | 134300 | 134300 | 134300 | 134300 | 14192 |
| 223 | 20230711 | 152900 | 52525046100 | 134000 | 134000 | 134000 | 134000 | 0 |
| 224 | 20230711 | 152800 | 52525046100 | 134000 | 134000 | 134000 | 134000 | 0 |
| 225 | 20230711 | 152700 | 52525046100 | 134000 | 134000 | 134000 | 134000 | 0 |
| 226 | 20230711 | 152600 | 52525046100 | 134000 | 134000 | 134000 | 134000 | 0 |
| 227 | 20230711 | 152500 | 52525046100 | 134000 | 134000 | 134000 | 134000 | 0 |
| 228 | 20230711 | 152400 | 52525046100 | 134000 | 134000 | 134000 | 134000 | 0 |
| 229 | 20230711 | 152300 | 52525046100 | 134000 | 134000 | 134000 | 134000 | 0 |
| 230 | 20230711 | 152200 | 52525046100 | 134000 | 134000 | 134000 | 134000 | 0 |
| 231 | 20230711 | 152100 | 52525046100 | 134000 | 134000 | 134000 | 134000 | 0 |
| 232 | 20230711 | 152000 | 52525046100 | 134000 | 134000 | 134000 | 134000 | 0 |
| 233 | 20230711 | 151900 | 52525046100 | 134000 | 133900 | 134000 | 133800 | 2625 |
| 234 | 20230711 | 151800 | 52173460400 | 134000 | 134000 | 134000 | 133900 | 1167 |
| 235 | 20230711 | 151700 | 52017110800 | 134000 | 134000 | 134000 | 133900 | 645 |
| 236 | 20230711 | 151600 | 51930690500 | 134000 | 133900 | 134000 | 133900 | 609 |
| 237 | 20230711 | 151500 | 51849111200 | 134000 | 134000 | 134000 | 133900 | 562 |
| 238 | 20230711 | 151400 | 51773812600 | 134000 | 133900 | 134000 | 133900 | 2063 |
| 239 | 20230711 | 151300 | 51497373100 | 133900 | 133800 | 134000 | 133800 | 1117 |
| 240 | 20230711 | 151200 | 51347805500 | 133900 | 133900 | 133900 | 133800 | 826 |
| 241 | 20230711 | 151100 | 51237241800 | 133900 | 133900 | 133900 | 133800 | 405 |
| 242 | 20230711 | 151000 | 51183028500 | 133800 | 133800 | 134000 | 133700 | 1071 |
| 243 | 20230711 | 150900 | 51039622100 | 133800 | 133800 | 133800 | 133700 | 1173 |
| 244 | 20230711 | 150800 | 50882706300 | 133800 | 133700 | 133800 | 133700 | 414 |
| 245 | 20230711 | 150700 | 50827322400 | 133600 | 133800 | 133800 | 133600 | 979 |
| 246 | 20230711 | 150600 | 50696405800 | 133700 | 133700 | 134000 | 133700 | 1210 |
| 247 | 20230711 | 150500 | 50534464100 | 133700 | 133700 | 134100 | 133600 | 1416 |
| 248 | 20230711 | 150400 | 50345013900 | 133700 | 133200 | 133700 | 133100 | 2387 |
| 249 | 20230711 | 150300 | 50026403700 | 133200 | 133400 | 133400 | 133200 | 1041 |
| 250 | 20230711 | 150200 | 49887616600 | 133300 | 133500 | 133600 | 133300 | 1228 |
| 251 | 20230711 | 150100 | 49723701500 | 133600 | 133800 | 133900 | 133500 | 513 |
| 252 | 20230711 | 150000 | 49655155400 | 133800 | 134300 | 134500 | 133800 | 1958 |
| 253 | 20230711 | 145900 | 49392354100 | 134300 | 134000 | 134300 | 133900 | 2525 |
| 254 | 20230711 | 145800 | 49053788600 | 134000 | 133600 | 134000 | 133500 | 2712 |
| 255 | 20230711 | 145700 | 48690963900 | 133600 | 133600 | 133600 | 133500 | 946 |
| 256 | 20230711 | 145600 | 48564587100 | 133600 | 133500 | 133600 | 133400 | 1208 |
| 257 | 20230711 | 145500 | 48403312500 | 133400 | 133500 | 133600 | 133400 | 2518 |
| 258 | 20230711 | 145400 | 48067141700 | 133600 | 133600 | 133600 | 133500 | 497 |
| 259 | 20230711 | 145300 | 48000768200 | 133600 | 133500 | 133600 | 133500 | 463 |
| 260 | 20230711 | 145200 | 47938930400 | 133600 | 133600 | 133600 | 133500 | 373 |
| 261 | 20230711 | 145100 | 47889114600 | 133600 | 133600 | 133600 | 133500 | 306 |
| 262 | 20230711 | 145000 | 47848237700 | 133600 | 133600 | 133600 | 133500 | 229 |
| 263 | 20230711 | 144900 | 47817650600 | 133600 | 133600 | 133600 | 133500 | 315 |
| 264 | 20230711 | 144800 | 47775567700 | 133600 | 133500 | 133800 | 133500 | 3248 |
| 265 | 20230711 | 144700 | 47341600700 | 133500 | 133500 | 133500 | 133400 | 613 |
| 266 | 20230711 | 144600 | 47259777700 | 133500 | 133400 | 133500 | 133400 | 688 |
| 267 | 20230711 | 144500 | 47167957700 | 133500 | 133500 | 133500 | 133400 | 1184 |
| 268 | 20230711 | 144400 | 47009922400 | 133500 | 133500 | 133500 | 133400 | 774 |
| 269 | 20230711 | 144300 | 46906607500 | 133500 | 133500 | 133500 | 133400 | 177 |
| 270 | 20230711 | 144200 | 46882980300 | 133400 | 133400 | 133500 | 133300 | 1023 |
| 271 | 20230711 | 144100 | 46746496400 | 133400 | 133300 | 133400 | 133300 | 140 |
| 272 | 20230711 | 144000 | 46727821500 | 133300 | 133200 | 133400 | 133100 | 2175 |
| 273 | 20230711 | 143900 | 46438048800 | 133200 | 133100 | 133200 | 133100 | 401 |
| 274 | 20230711 | 143800 | 46384641300 | 133200 | 133200 | 133200 | 133100 | 207 |
| 275 | 20230711 | 143700 | 46357072900 | 133200 | 133100 | 133200 | 133100 | 559 |
| 276 | 20230711 | 143600 | 46282644900 | 133100 | 133100 | 133200 | 133000 | 1213 |
| 277 | 20230711 | 143500 | 46121203400 | 133100 | 133200 | 133200 | 133000 | 1104 |
| 278 | 20230711 | 143400 | 45974327500 | 133100 | 133100 | 133200 | 133100 | 557 |
| 279 | 20230711 | 143300 | 45900164500 | 133100 | 133200 | 133200 | 133100 | 525 |
| 280 | 20230711 | 143200 | 45830273500 | 133200 | 133200 | 133200 | 133100 | 597 |
| 281 | 20230711 | 143100 | 45750783700 | 133100 | 133100 | 133200 | 133100 | 1280 |
| 282 | 20230711 | 143000 | 45580396400 | 133200 | 133100 | 133200 | 133100 | 1475 |
| 283 | 20230711 | 142900 | 45384038900 | 133100 | 133100 | 133100 | 133000 | 543 |
| 284 | 20230711 | 142800 | 45311767500 | 133100 | 133100 | 133100 | 133000 | 835 |
| 285 | 20230711 | 142700 | 45200664700 | 133000 | 133100 | 133200 | 133000 | 783 |
| 286 | 20230711 | 142600 | 45096472800 | 133100 | 133300 | 133300 | 133100 | 2383 |
| 287 | 20230711 | 142500 | 44779164900 | 133200 | 133200 | 133300 | 133200 | 924 |
| 288 | 20230711 | 142400 | 44656006400 | 133300 | 133300 | 133300 | 133200 | 177 |
| 289 | 20230711 | 142300 | 44632414200 | 133300 | 133200 | 133300 | 133100 | 1133 |
| 290 | 20230711 | 142200 | 44481494800 | 133200 | 133200 | 133200 | 133100 | 436 |
| 291 | 20230711 | 142100 | 44423428200 | 133200 | 133200 | 133200 | 133100 | 258 |
| 292 | 20230711 | 142000 | 44389066400 | 133200 | 133200 | 133200 | 133100 | 750 |
| 293 | 20230711 | 141900 | 44289187500 | 133200 | 133100 | 133200 | 133000 | 941 |
| 294 | 20230711 | 141800 | 44163937900 | 133200 | 133300 | 133400 | 133100 | 1067 |
| 295 | 20230711 | 141700 | 44021728000 | 133300 | 133400 | 133400 | 133300 | 224 |
| 296 | 20230711 | 141600 | 43991849700 | 133300 | 133200 | 133400 | 133100 | 1391 |
| 297 | 20230711 | 141500 | 43806482100 | 133200 | 133200 | 133200 | 133100 | 205 |
| 298 | 20230711 | 141400 | 43779181300 | 133200 | 133100 | 133300 | 133100 | 1007 |
| 299 | 20230711 | 141300 | 43645084800 | 133100 | 133000 | 133100 | 132900 | 1252 |
| 300 | 20230711 | 141200 | 43478518800 | 133000 | 133000 | 133000 | 132800 | 814 |
| 301 | 20230711 | 141100 | 43370326100 | 133000 | 133200 | 133200 | 132900 | 1465 |
| 302 | 20230711 | 141000 | 43175485500 | 133000 | 133200 | 133300 | 133000 | 926 |
| 303 | 20230711 | 140900 | 43052202400 | 133200 | 133300 | 133400 | 133200 | 1591 |
| 304 | 20230711 | 140800 | 42840132900 | 133300 | 133500 | 133500 | 133300 | 539 |
| 305 | 20230711 | 140700 | 42768230500 | 133300 | 133600 | 133600 | 133300 | 1317 |
| 306 | 20230711 | 140600 | 42592477100 | 133700 | 133700 | 133800 | 133600 | 788 |
| 307 | 20230711 | 140500 | 42487166500 | 133800 | 134000 | 134000 | 133700 | 801 |
| 308 | 20230711 | 140400 | 42379940600 | 134000 | 133900 | 134000 | 133900 | 283 |
| 309 | 20230711 | 140300 | 42342036700 | 133900 | 134000 | 134000 | 133700 | 1419 |
| 310 | 20230711 | 140200 | 42152030200 | 134000 | 134100 | 134100 | 133900 | 679 |
| 311 | 20230711 | 140100 | 42061070200 | 134000 | 134000 | 134200 | 134000 | 161 |
| 312 | 20230711 | 140000 | 42039483100 | 134200 | 134200 | 134200 | 134100 | 601 |
| 313 | 20230711 | 135900 | 41958873300 | 134200 | 134000 | 134200 | 133900 | 1909 |
| 314 | 20230711 | 135800 | 41702929100 | 134100 | 134100 | 134100 | 134000 | 221 |
| 315 | 20230711 | 135700 | 41673302200 | 134100 | 134100 | 134100 | 134000 | 303 |
| 316 | 20230711 | 135600 | 41632681700 | 134100 | 134100 | 134100 | 134000 | 319 |
| 317 | 20230711 | 135500 | 41589917700 | 134000 | 134000 | 134100 | 133700 | 495 |
| 318 | 20230711 | 135400 | 41523590700 | 134100 | 134100 | 134100 | 133900 | 1066 |
| 319 | 20230711 | 135300 | 41380711700 | 134000 | 134200 | 134200 | 133900 | 1984 |
| 320 | 20230711 | 135200 | 41114701100 | 134200 | 134200 | 134200 | 134100 | 209 |
| 321 | 20230711 | 135100 | 41086655200 | 134100 | 134100 | 134200 | 134100 | 338 |
| 322 | 20230711 | 135000 | 41041296500 | 134100 | 134100 | 134200 | 134000 | 307 |
| 323 | 20230711 | 134900 | 41000133900 | 134100 | 134200 | 134200 | 134000 | 657 |
| 324 | 20230711 | 134800 | 40912024000 | 134000 | 134200 | 134200 | 134000 | 758 |
| 325 | 20230711 | 134700 | 40810351000 | 134200 | 134200 | 134200 | 134100 | 353 |
| 326 | 20230711 | 134600 | 40762996700 | 134200 | 134100 | 134200 | 134000 | 349 |
| 327 | 20230711 | 134500 | 40716187900 | 134100 | 134200 | 134200 | 134000 | 644 |
| 328 | 20230711 | 134400 | 40629830600 | 134200 | 133900 | 134200 | 133800 | 567 |
| 329 | 20230711 | 134300 | 40553872000 | 133900 | 134000 | 134000 | 133600 | 1616 |
| 330 | 20230711 | 134200 | 40337512700 | 134000 | 134000 | 134000 | 133900 | 331 |
| 331 | 20230711 | 134100 | 40293169800 | 133900 | 134100 | 134200 | 133900 | 732 |
| 332 | 20230711 | 134000 | 40195046200 | 134100 | 134200 | 134200 | 134000 | 874 |
| 333 | 20230711 | 133900 | 40077821000 | 134200 | 134200 | 134300 | 134100 | 639 |
| 334 | 20230711 | 133800 | 39992063400 | 134300 | 134600 | 134600 | 134200 | 2994 |
| 335 | 20230711 | 133700 | 39589662800 | 134500 | 134600 | 134600 | 134500 | 340 |
| 336 | 20230711 | 133600 | 39543908400 | 134600 | 134600 | 134600 | 134500 | 373 |
| 337 | 20230711 | 133500 | 39493715300 | 134600 | 134600 | 134600 | 134500 | 505 |
| 338 | 20230711 | 133400 | 39425743600 | 134600 | 134700 | 134700 | 134500 | 986 |
| 339 | 20230711 | 133300 | 39292978500 | 134700 | 134700 | 134700 | 134600 | 471 |
| 340 | 20230711 | 133200 | 39229536800 | 134700 | 134600 | 134700 | 134500 | 605 |
| 341 | 20230711 | 133100 | 39148104300 | 134600 | 134600 | 134600 | 134500 | 707 |
| 342 | 20230711 | 133000 | 39052965000 | 134600 | 134600 | 134600 | 134500 | 254 |
| 343 | 20230711 | 132900 | 39018779300 | 134600 | 134600 | 134600 | 134500 | 338 |
| 344 | 20230711 | 132800 | 38973284800 | 134600 | 134600 | 134700 | 134500 | 583 |
| 345 | 20230711 | 132700 | 38894834900 | 134600 | 134800 | 134800 | 134600 | 1620 |
| 346 | 20230711 | 132600 | 38676705200 | 134800 | 134800 | 134800 | 134700 | 437 |
| 347 | 20230711 | 132500 | 38617811400 | 134800 | 134700 | 134800 | 134700 | 484 |
| 348 | 20230711 | 132400 | 38552575800 | 134800 | 134900 | 134900 | 134700 | 2063 |
| 349 | 20230711 | 132300 | 38274409600 | 134900 | 134800 | 134900 | 134800 | 520 |
| 350 | 20230711 | 132200 | 38204270800 | 134800 | 134800 | 134900 | 134700 | 1301 |
| 351 | 20230711 | 132100 | 38028894600 | 134800 | 134800 | 134800 | 134700 | 1049 |
| 352 | 20230711 | 132000 | 37887503000 | 134700 | 134800 | 134800 | 134700 | 583 |
| 353 | 20230711 | 131900 | 37808931100 | 134800 | 134800 | 134800 | 134700 | 554 |
| 354 | 20230711 | 131800 | 37734267300 | 134800 | 134700 | 134800 | 134600 | 1224 |
| 355 | 20230711 | 131700 | 37569379000 | 134700 | 134500 | 134700 | 134400 | 2988 |
| 356 | 20230711 | 131600 | 37167344400 | 134500 | 134500 | 134500 | 134400 | 479 |
| 357 | 20230711 | 131500 | 37102921800 | 134500 | 134300 | 134500 | 134200 | 2707 |
| 358 | 20230711 | 131400 | 36739300100 | 134300 | 134300 | 134300 | 134200 | 598 |
| 359 | 20230711 | 131300 | 36659000000 | 134200 | 134300 | 134300 | 134200 | 377 |
| 360 | 20230711 | 131200 | 36608376800 | 134300 | 134200 | 134300 | 134100 | 619 |
| 361 | 20230711 | 131100 | 36525292000 | 134200 | 134200 | 134300 | 134100 | 691 |
| 362 | 20230711 | 131000 | 36432556000 | 134200 | 134200 | 134300 | 134200 | 364 |
| 363 | 20230711 | 130900 | 36383688800 | 134300 | 134100 | 134300 | 134000 | 666 |
| 364 | 20230711 | 130800 | 36294339300 | 134100 | 133900 | 134200 | 133800 | 921 |
| 365 | 20230711 | 130700 | 36170964100 | 133900 | 133900 | 133900 | 133800 | 236 |
| 366 | 20230711 | 130600 | 36139367500 | 133900 | 133900 | 133900 | 133800 | 358 |
| 367 | 20230711 | 130500 | 36091449800 | 133900 | 133900 | 134000 | 133800 | 294 |
| 368 | 20230711 | 130400 | 36052085900 | 133900 | 133800 | 133900 | 133700 | 442 |
| 369 | 20230711 | 130300 | 35992940400 | 133800 | 133900 | 134000 | 133500 | 1892 |
| 370 | 20230711 | 130200 | 35739843600 | 134000 | 134000 | 134100 | 133700 | 1898 |
| 371 | 20230711 | 130100 | 35485754800 | 134100 | 134200 | 134200 | 134100 | 697 |
| 372 | 20230711 | 130000 | 35392246400 | 134100 | 134100 | 134200 | 134100 | 389 |
| 373 | 20230711 | 125900 | 35340069400 | 134100 | 134200 | 134200 | 134000 | 415 |
| 374 | 20230711 | 125800 | 35284418600 | 134200 | 134100 | 134200 | 134000 | 393 |
| 375 | 20230711 | 125700 | 35231716800 | 134100 | 134100 | 134200 | 134000 | 893 |
| 376 | 20230711 | 125600 | 35111955300 | 134100 | 134100 | 134100 | 134000 | 1010 |
| 377 | 20230711 | 125500 | 34976542700 | 134100 | 134500 | 134500 | 134000 | 1309 |
| 378 | 20230711 | 125400 | 34800747400 | 134500 | 134500 | 134500 | 134400 | 682 |
| 379 | 20230711 | 125300 | 34709059300 | 134600 | 134600 | 134600 | 134500 | 609 |
| 380 | 20230711 | 125200 | 34627114400 | 134600 | 134500 | 134600 | 134400 | 642 |
| 381 | 20230711 | 125100 | 34540780000 | 134500 | 134600 | 134600 | 134300 | 718 |
| 382 | 20230711 | 125000 | 34444268900 | 134500 | 134600 | 134700 | 134500 | 867 |
| 383 | 20230711 | 124900 | 34327564600 | 134700 | 134700 | 134700 | 134600 | 1209 |
| 384 | 20230711 | 124800 | 34164735400 | 134600 | 134400 | 134800 | 134400 | 2919 |
| 385 | 20230711 | 124700 | 33771989900 | 134300 | 134200 | 134400 | 134100 | 2809 |
| 386 | 20230711 | 124600 | 33394918400 | 134200 | 134100 | 134200 | 134000 | 970 |
| 387 | 20230711 | 124500 | 33264821000 | 134100 | 134000 | 134100 | 133900 | 672 |
| 388 | 20230711 | 124400 | 33174749600 | 134000 | 134000 | 134100 | 133900 | 403 |
| 389 | 20230711 | 124300 | 33120757500 | 134000 | 134200 | 134200 | 134000 | 1387 |
| 390 | 20230711 | 124200 | 32934782000 | 134200 | 134200 | 134200 | 134100 | 547 |
| 391 | 20230711 | 124100 | 32861392100 | 134200 | 134200 | 134200 | 134100 | 336 |
| 392 | 20230711 | 124000 | 32816303400 | 134200 | 134100 | 134200 | 134100 | 438 |
| 393 | 20230711 | 123900 | 32757531200 | 134100 | 134100 | 134200 | 134000 | 1078 |
| 394 | 20230711 | 123800 | 32612961100 | 134100 | 133800 | 134100 | 133700 | 5888 |
| 395 | 20230711 | 123700 | 31824520200 | 133800 | 133700 | 133800 | 133700 | 577 |
| 396 | 20230711 | 123600 | 31747364200 | 133700 | 133600 | 133700 | 133600 | 599 |
| 397 | 20230711 | 123500 | 31667321800 | 133600 | 133600 | 133600 | 133500 | 508 |
| 398 | 20230711 | 123400 | 31599455800 | 133600 | 133700 | 133700 | 133500 | 673 |
| 399 | 20230711 | 123300 | 31509507700 | 133700 | 133700 | 133700 | 133500 | 686 |
| 400 | 20230711 | 123200 | 31417822000 | 133700 | 133800 | 133800 | 133600 | 737 |
| 401 | 20230711 | 123100 | 31319273900 | 133800 | 133800 | 133900 | 133700 | 484 |
| 402 | 20230711 | 123000 | 31254509200 | 133800 | 133800 | 133800 | 133700 | 676 |
| 403 | 20230711 | 122900 | 31164061300 | 133800 | 133800 | 133900 | 133800 | 1431 |
| 404 | 20230711 | 122800 | 30972576600 | 133900 | 133900 | 133900 | 133800 | 658 |
| 405 | 20230711 | 122700 | 30884497000 | 133900 | 133800 | 133900 | 133700 | 562 |
| 406 | 20230711 | 122600 | 30809295900 | 133800 | 133800 | 133800 | 133700 | 479 |
| 407 | 20230711 | 122500 | 30745222000 | 133800 | 133800 | 133900 | 133700 | 824 |
| 408 | 20230711 | 122400 | 30634970000 | 133800 | 133800 | 133800 | 133700 | 1320 |
| 409 | 20230711 | 122300 | 30458355400 | 133800 | 133600 | 133800 | 133600 | 1213 |
| 410 | 20230711 | 122200 | 30296186100 | 133600 | 133400 | 133600 | 133400 | 719 |
| 411 | 20230711 | 122100 | 30200209000 | 133400 | 133400 | 133600 | 133100 | 1194 |
| 412 | 20230711 | 122000 | 30040982300 | 133400 | 133600 | 133600 | 133300 | 828 |
| 413 | 20230711 | 121900 | 29930444100 | 133600 | 133500 | 133600 | 133500 | 551 |
| 414 | 20230711 | 121800 | 29856854400 | 133500 | 133500 | 133600 | 133500 | 587 |
| 415 | 20230711 | 121700 | 29778453700 | 133500 | 133500 | 133600 | 133400 | 823 |
| 416 | 20230711 | 121600 | 29668599900 | 133500 | 133400 | 133500 | 133300 | 1783 |
| 417 | 20230711 | 121500 | 29430659900 | 133400 | 133400 | 133400 | 133300 | 618 |
| 418 | 20230711 | 121400 | 29348224800 | 133400 | 133400 | 133400 | 133300 | 1439 |
| 419 | 20230711 | 121300 | 29156303100 | 133300 | 133000 | 133400 | 132900 | 5550 |
| 420 | 20230711 | 121200 | 28417868600 | 133000 | 132900 | 133000 | 132900 | 2044 |
| 421 | 20230711 | 121100 | 28146194800 | 132800 | 132700 | 132900 | 132700 | 880 |
| 422 | 20230711 | 121000 | 28029327200 | 132700 | 132800 | 132800 | 132700 | 336 |
| 423 | 20230711 | 120900 | 27984713200 | 132800 | 132700 | 132800 | 132700 | 659 |
| 424 | 20230711 | 120800 | 27897233400 | 132800 | 132800 | 132800 | 132700 | 486 |
| 425 | 20230711 | 120700 | 27832706500 | 132800 | 132800 | 132800 | 132700 | 244 |
| 426 | 20230711 | 120600 | 27800306800 | 132800 | 132700 | 132800 | 132600 | 527 |
| 427 | 20230711 | 120500 | 27730350300 | 132600 | 132600 | 132700 | 132500 | 437 |
| 428 | 20230711 | 120400 | 27672386400 | 132600 | 132500 | 132600 | 132500 | 318 |
| 429 | 20230711 | 120300 | 27630239600 | 132500 | 132400 | 132600 | 132400 | 481 |
| 430 | 20230711 | 120200 | 27566500600 | 132500 | 132500 | 132500 | 132400 | 292 |
| 431 | 20230711 | 120100 | 27527815000 | 132500 | 132500 | 132500 | 132400 | 479 |
| 432 | 20230711 | 120000 | 27464351400 | 132500 | 132600 | 132600 | 132400 | 386 |
| 433 | 20230711 | 115900 | 27413201900 | 132600 | 132500 | 132600 | 132500 | 388 |
| 434 | 20230711 | 115800 | 27361763300 | 132600 | 132700 | 132800 | 132500 | 628 |
| 435 | 20230711 | 115700 | 27278441800 | 132700 | 132600 | 132700 | 132500 | 305 |
| 436 | 20230711 | 115600 | 27237975200 | 132600 | 132600 | 132600 | 132500 | 314 |
| 437 | 20230711 | 115500 | 27196344200 | 132600 | 132600 | 132600 | 132400 | 638 |
| 438 | 20230711 | 115400 | 27111808100 | 132600 | 132400 | 132600 | 132400 | 418 |
| 439 | 20230711 | 115300 | 27056417100 | 132500 | 132600 | 132600 | 132400 | 309 |
| 440 | 20230711 | 115200 | 27015470800 | 132600 | 132500 | 132600 | 132300 | 800 |
| 441 | 20230711 | 115100 | 26909531400 | 132500 | 132600 | 132700 | 132400 | 393 |
| 442 | 20230711 | 115000 | 26857456600 | 132600 | 132700 | 132700 | 132500 | 319 |
| 443 | 20230711 | 114900 | 26815151600 | 132700 | 132400 | 132700 | 132300 | 231 |
| 444 | 20230711 | 114800 | 26784524700 | 132700 | 132700 | 132700 | 132400 | 419 |
| 445 | 20230711 | 114700 | 26728982900 | 132700 | 132700 | 132800 | 132600 | 417 |
| 446 | 20230711 | 114600 | 26673632600 | 132700 | 132600 | 132800 | 132500 | 707 |
| 447 | 20230711 | 114500 | 26579858500 | 132600 | 132600 | 132600 | 132400 | 233 |
| 448 | 20230711 | 114400 | 26548978400 | 132500 | 132400 | 132600 | 132300 | 566 |
| 449 | 20230711 | 114300 | 26474025100 | 132400 | 132600 | 132600 | 132200 | 673 |
| 450 | 20230711 | 114200 | 26384899900 | 132600 | 132600 | 132600 | 132500 | 333 |
| 451 | 20230711 | 114100 | 26340758900 | 132600 | 132500 | 132600 | 132400 | 514 |
| 452 | 20230711 | 114000 | 26272648600 | 132500 | 132500 | 132500 | 132400 | 475 |
| 453 | 20230711 | 113900 | 26209738900 | 132500 | 132400 | 132500 | 132300 | 582 |
| 454 | 20230711 | 113800 | 26132693400 | 132400 | 132400 | 132400 | 132300 | 420 |
| 455 | 20230711 | 113700 | 26077088900 | 132400 | 132400 | 132400 | 132100 | 436 |
| 456 | 20230711 | 113600 | 26019412700 | 132400 | 132300 | 132400 | 132200 | 324 |
| 457 | 20230711 | 113500 | 25976541800 | 132400 | 132400 | 132400 | 132200 | 439 |
| 458 | 20230711 | 113400 | 25918449800 | 132400 | 132300 | 132400 | 132300 | 460 |
| 459 | 20230711 | 113300 | 25857575400 | 132400 | 132500 | 132500 | 132300 | 449 |
| 460 | 20230711 | 113200 | 25798132100 | 132500 | 132400 | 132500 | 132300 | 681 |
| 461 | 20230711 | 113100 | 25707952500 | 132400 | 132300 | 132500 | 132200 | 659 |
| 462 | 20230711 | 113000 | 25620739200 | 132300 | 132100 | 132300 | 132000 | 702 |
| 463 | 20230711 | 112900 | 25527967500 | 132100 | 131900 | 132100 | 131800 | 1238 |
| 464 | 20230711 | 112800 | 25364549100 | 132000 | 132000 | 132000 | 131800 | 417 |
| 465 | 20230711 | 112700 | 25309542600 | 131900 | 131900 | 132000 | 131900 | 391 |
| 466 | 20230711 | 112600 | 25257951600 | 131800 | 131900 | 131900 | 131700 | 819 |
| 467 | 20230711 | 112500 | 25149993600 | 131900 | 132000 | 132000 | 131800 | 958 |
| 468 | 20230711 | 112400 | 25023619700 | 132000 | 132000 | 132000 | 131700 | 1523 |
| 469 | 20230711 | 112300 | 24822865700 | 131900 | 132600 | 132600 | 131900 | 1508 |
| 470 | 20230711 | 112200 | 24623568200 | 132500 | 132500 | 132600 | 132500 | 613 |
| 471 | 20230711 | 112100 | 24542321200 | 132500 | 132700 | 132800 | 132500 | 831 |
| 472 | 20230711 | 112000 | 24432109900 | 132700 | 132800 | 132800 | 132600 | 681 |
| 473 | 20230711 | 111900 | 24341742300 | 132800 | 132800 | 132800 | 132700 | 451 |
| 474 | 20230711 | 111800 | 24281863100 | 132800 | 132800 | 132900 | 132600 | 652 |
| 475 | 20230711 | 111700 | 24195305900 | 132800 | 132700 | 132900 | 132700 | 897 |
| 476 | 20230711 | 111600 | 24076186100 | 132700 | 132900 | 132900 | 132700 | 886 |
| 477 | 20230711 | 111500 | 23958516500 | 132900 | 132600 | 132900 | 132500 | 1158 |
| 478 | 20230711 | 111400 | 23804838300 | 132600 | 132600 | 132600 | 132400 | 769 |
| 479 | 20230711 | 111300 | 23702916500 | 132600 | 132600 | 132600 | 132400 | 823 |
| 480 | 20230711 | 111200 | 23593827600 | 132600 | 132600 | 132600 | 132400 | 1090 |
| 481 | 20230711 | 111100 | 23449401700 | 132600 | 132600 | 132600 | 132500 | 556 |
| 482 | 20230711 | 111000 | 23375694600 | 132600 | 132700 | 132800 | 132400 | 1694 |
| 483 | 20230711 | 110900 | 23150980300 | 132800 | 132800 | 132900 | 132700 | 1000 |
| 484 | 20230711 | 110800 | 23018207600 | 132900 | 133000 | 133000 | 132800 | 1239 |
| 485 | 20230711 | 110700 | 22853536900 | 133000 | 133000 | 133000 | 132900 | 1017 |
| 486 | 20230711 | 110600 | 22718281100 | 133000 | 132800 | 133000 | 132700 | 1416 |
| 487 | 20230711 | 110500 | 22530153800 | 132800 | 132600 | 132800 | 132600 | 1370 |
| 488 | 20230711 | 110400 | 22348403600 | 132600 | 132500 | 132600 | 132400 | 1575 |
| 489 | 20230711 | 110300 | 22139694900 | 132500 | 132400 | 132500 | 132400 | 954 |
| 490 | 20230711 | 110200 | 22013316900 | 132500 | 132300 | 132500 | 132300 | 1106 |
| 491 | 20230711 | 110100 | 21866911400 | 132400 | 132300 | 132500 | 132200 | 1280 |
| 492 | 20230711 | 110000 | 21697510100 | 132200 | 132200 | 132300 | 132100 | 855 |
| 493 | 20230711 | 105900 | 21584476500 | 132200 | 132000 | 132200 | 131900 | 1958 |
| 494 | 20230711 | 105800 | 21325971800 | 132000 | 131900 | 132000 | 131800 | 1156 |
| 495 | 20230711 | 105700 | 21173478000 | 131900 | 131800 | 131900 | 131800 | 547 |
| 496 | 20230711 | 105600 | 21101359900 | 131900 | 131900 | 132000 | 131800 | 689 |
| 497 | 20230711 | 105500 | 21010486600 | 131800 | 131800 | 132000 | 131700 | 2697 |
| 498 | 20230711 | 105400 | 20654694800 | 131800 | 131800 | 131900 | 131700 | 620 |
| 499 | 20230711 | 105300 | 20572971000 | 131800 | 131500 | 131800 | 131500 | 702 |
| 500 | 20230711 | 105200 | 20480586500 | 131500 | 131400 | 131600 | 131300 | 1068 |
| 501 | 20230711 | 105100 | 20340278200 | 131400 | 131400 | 131600 | 131200 | 1725 |
| 502 | 20230711 | 105000 | 20113751300 | 131500 | 131200 | 131800 | 131200 | 1167 |
| 503 | 20230711 | 104900 | 19960248000 | 132000 | 131400 | 132000 | 131100 | 4755 |
| 504 | 20230711 | 104800 | 19334893000 | 131500 | 131400 | 131500 | 131400 | 4033 |
| 505 | 20230711 | 104700 | 18804735300 | 131400 | 131300 | 131400 | 131200 | 411 |
| 506 | 20230711 | 104600 | 18750765200 | 131300 | 131200 | 131400 | 131200 | 902 |
| 507 | 20230711 | 104500 | 18632331700 | 131200 | 131100 | 131200 | 130900 | 1745 |
| 508 | 20230711 | 104400 | 18403569000 | 131100 | 131100 | 131100 | 130900 | 638 |
| 509 | 20230711 | 104300 | 18319984600 | 131100 | 131000 | 131100 | 130900 | 381 |
| 510 | 20230711 | 104200 | 18270081300 | 131000 | 131000 | 131100 | 130900 | 202 |
| 511 | 20230711 | 104100 | 18243619900 | 131000 | 131000 | 131100 | 130900 | 286 |
| 512 | 20230711 | 104000 | 18206150100 | 131000 | 131000 | 131100 | 130800 | 2448 |
| 513 | 20230711 | 103900 | 17885560400 | 131000 | 131000 | 131000 | 130800 | 564 |
| 514 | 20230711 | 103800 | 17811726300 | 131000 | 130900 | 131000 | 130900 | 450 |
| 515 | 20230711 | 103700 | 17752813400 | 131000 | 131000 | 131000 | 130900 | 278 |
| 516 | 20230711 | 103600 | 17716404200 | 131000 | 131000 | 131000 | 130900 | 149 |
| 517 | 20230711 | 103500 | 17696896100 | 131000 | 130900 | 131000 | 130900 | 133 |
| 518 | 20230711 | 103400 | 17679482100 | 131000 | 130900 | 131000 | 130800 | 261 |
| 519 | 20230711 | 103300 | 17645314500 | 130900 | 130900 | 130900 | 130800 | 628 |
| 520 | 20230711 | 103200 | 17563165500 | 130800 | 130900 | 131000 | 130700 | 322 |
| 521 | 20230711 | 103100 | 17521030700 | 131000 | 131000 | 131000 | 130300 | 2367 |
| 522 | 20230711 | 103000 | 17211594700 | 131000 | 131000 | 131000 | 130900 | 626 |
| 523 | 20230711 | 102900 | 17129624300 | 131000 | 130900 | 131000 | 130800 | 392 |
| 524 | 20230711 | 102800 | 17078303600 | 130800 | 130900 | 130900 | 130800 | 207 |
| 525 | 20230711 | 102700 | 17051220700 | 130800 | 130900 | 130900 | 130800 | 1086 |
| 526 | 20230711 | 102600 | 16909065600 | 130900 | 130700 | 130900 | 130700 | 1879 |
| 527 | 20230711 | 102500 | 16663343400 | 130700 | 130600 | 130800 | 130500 | 503 |
| 528 | 20230711 | 102400 | 16597642800 | 130600 | 130600 | 130600 | 130400 | 782 |
| 529 | 20230711 | 102300 | 16495549400 | 130500 | 130600 | 130600 | 130500 | 318 |
| 530 | 20230711 | 102200 | 16454045800 | 130600 | 130600 | 130600 | 130500 | 342 |
| 531 | 20230711 | 102100 | 16409405700 | 130600 | 130600 | 130600 | 130500 | 188 |
| 532 | 20230711 | 102000 | 16384856400 | 130600 | 130400 | 130800 | 130400 | 2139 |
| 533 | 20230711 | 101900 | 16105649100 | 130400 | 130300 | 130400 | 130300 | 172 |
| 534 | 20230711 | 101800 | 16083234100 | 130300 | 130300 | 130400 | 130300 | 366 |
| 535 | 20230711 | 101700 | 16035539700 | 130200 | 130500 | 130500 | 130200 | 731 |
| 536 | 20230711 | 101600 | 15940248800 | 130400 | 130500 | 130500 | 130200 | 1490 |
| 537 | 20230711 | 101500 | 15745972000 | 130500 | 130600 | 130600 | 130500 | 701 |
| 538 | 20230711 | 101400 | 15654470000 | 130600 | 130600 | 130600 | 130500 | 112 |
| 539 | 20230711 | 101300 | 15639844400 | 130600 | 130900 | 131000 | 130600 | 2035 |
| 540 | 20230711 | 101200 | 15373589200 | 131000 | 130900 | 131100 | 130800 | 1559 |
| 541 | 20230711 | 101100 | 15169397300 | 130800 | 130500 | 130800 | 130000 | 993 |
| 542 | 20230711 | 101000 | 15039782800 | 130500 | 130800 | 130800 | 130500 | 883 |
| 543 | 20230711 | 100900 | 14924494300 | 130800 | 130900 | 131000 | 130700 | 1857 |
| 544 | 20230711 | 100800 | 14681595700 | 130900 | 130900 | 131100 | 130800 | 1662 |
| 545 | 20230711 | 100700 | 14463920300 | 130900 | 130900 | 130900 | 130800 | 473 |
| 546 | 20230711 | 100600 | 14402020500 | 130900 | 130800 | 130900 | 130700 | 1566 |
| 547 | 20230711 | 100500 | 14197222900 | 130900 | 130900 | 131100 | 130900 | 4234 |
| 548 | 20230711 | 100400 | 13642654700 | 130900 | 130900 | 130900 | 130800 | 373 |
| 549 | 20230711 | 100300 | 13593835400 | 130800 | 130700 | 130900 | 130600 | 1974 |
| 550 | 20230711 | 100200 | 13335709400 | 130700 | 130600 | 130700 | 130500 | 1381 |
| 551 | 20230711 | 100100 | 13155342700 | 130600 | 130500 | 130600 | 130400 | 1277 |
| 552 | 20230711 | 100000 | 12988674800 | 130500 | 130300 | 130500 | 130200 | 2106 |
| 553 | 20230711 | 095900 | 12714152300 | 130200 | 130200 | 130300 | 130100 | 323 |
| 554 | 20230711 | 095800 | 12672100500 | 130100 | 130100 | 130200 | 130100 | 414 |
| 555 | 20230711 | 095700 | 12618229600 | 130200 | 129900 | 130200 | 129900 | 247 |
| 556 | 20230711 | 095600 | 12586109100 | 129900 | 130200 | 130200 | 129400 | 1080 |
| 557 | 20230711 | 095500 | 12445889000 | 130200 | 130400 | 130400 | 130100 | 231 |
| 558 | 20230711 | 095400 | 12415806000 | 130200 | 130500 | 130500 | 130200 | 1419 |
| 559 | 20230711 | 095300 | 12230822400 | 130500 | 130400 | 130500 | 130300 | 385 |
| 560 | 20230711 | 095200 | 12180622900 | 130300 | 130500 | 130500 | 130200 | 1387 |
| 561 | 20230711 | 095100 | 11999870500 | 130400 | 130300 | 130600 | 130200 | 3439 |
| 562 | 20230711 | 095000 | 11551270500 | 130300 | 130300 | 130300 | 130000 | 364 |
| 563 | 20230711 | 094900 | 11503865000 | 130300 | 130300 | 130300 | 130200 | 1114 |
| 564 | 20230711 | 094800 | 11358767200 | 130300 | 129800 | 130300 | 129800 | 2325 |
| 565 | 20230711 | 094700 | 11056365600 | 129900 | 129800 | 129900 | 129700 | 302 |
| 566 | 20230711 | 094600 | 11017157000 | 129700 | 129700 | 129800 | 129700 | 1307 |
| 567 | 20230711 | 094500 | 10847549600 | 129700 | 129900 | 130000 | 129700 | 881 |
| 568 | 20230711 | 094400 | 10733187200 | 129900 | 130000 | 130000 | 129900 | 550 |
| 569 | 20230711 | 094300 | 10661724600 | 129900 | 130000 | 130000 | 129600 | 1683 |
| 570 | 20230711 | 094200 | 10443292400 | 129900 | 130400 | 130500 | 129900 | 2692 |
| 571 | 20230711 | 094100 | 10092782500 | 130400 | 130200 | 130400 | 130100 | 1366 |
| 572 | 20230711 | 094000 | 9914891800 | 130200 | 130100 | 130300 | 130000 | 1515 |
| 573 | 20230711 | 093900 | 9717707200 | 130100 | 130000 | 130100 | 129900 | 925 |
| 574 | 20230711 | 093800 | 9597438700 | 130000 | 130200 | 130300 | 129900 | 3821 |
| 575 | 20230711 | 093700 | 9100447000 | 130200 | 130100 | 130200 | 130000 | 1702 |
| 576 | 20230711 | 093600 | 8878897000 | 130100 | 129700 | 130100 | 129700 | 3158 |
| 577 | 20230711 | 093500 | 8468470900 | 129700 | 129400 | 129700 | 129400 | 1520 |
| 578 | 20230711 | 093400 | 8271589400 | 129400 | 129300 | 129400 | 129200 | 195 |
| 579 | 20230711 | 093300 | 8246376200 | 129100 | 129100 | 129400 | 129000 | 1780 |
| 580 | 20230711 | 093200 | 8016410500 | 129100 | 129000 | 129100 | 128900 | 722 |
| 581 | 20230711 | 093100 | 7923274800 | 129000 | 129000 | 129100 | 128900 | 559 |
| 582 | 20230711 | 093000 | 7851176000 | 129000 | 128700 | 129000 | 128700 | 615 |
| 583 | 20230711 | 092900 | 7771971700 | 128700 | 129000 | 129000 | 128700 | 550 |
| 584 | 20230711 | 092800 | 7701112100 | 129000 | 129200 | 129200 | 128900 | 1566 |
| 585 | 20230711 | 092700 | 7499011600 | 129200 | 129100 | 129300 | 129100 | 851 |
| 586 | 20230711 | 092600 | 7389086600 | 129000 | 129000 | 129200 | 129000 | 1311 |
| 587 | 20230711 | 092500 | 7219840000 | 128900 | 128700 | 129000 | 128700 | 1425 |
| 588 | 20230711 | 092400 | 7036194300 | 128700 | 128500 | 128800 | 128400 | 2064 |
| 589 | 20230711 | 092300 | 6770948400 | 128600 | 128700 | 128800 | 128500 | 932 |
| 590 | 20230711 | 092200 | 6651015200 | 128800 | 128800 | 128800 | 128500 | 1324 |
| 591 | 20230711 | 092100 | 6480576600 | 128900 | 128900 | 128900 | 128600 | 846 |
| 592 | 20230711 | 092000 | 6371635600 | 128800 | 128900 | 128900 | 128500 | 1241 |
| 593 | 20230711 | 091900 | 6211839000 | 128900 | 128900 | 129000 | 128900 | 572 |
| 594 | 20230711 | 091800 | 6138096400 | 128900 | 128700 | 128900 | 128700 | 1009 |
| 595 | 20230711 | 091700 | 6008141200 | 128700 | 128400 | 129300 | 128300 | 4361 |
| 596 | 20230711 | 091600 | 5446834900 | 128400 | 128600 | 128600 | 128400 | 1958 |
| 597 | 20230711 | 091500 | 5195314700 | 128500 | 128600 | 128700 | 128500 | 555 |
| 598 | 20230711 | 091400 | 5123961100 | 128600 | 128100 | 128600 | 128100 | 2363 |
| 599 | 20230711 | 091300 | 4820738600 | 128000 | 128000 | 128100 | 127900 | 446 |
| 600 | 20230711 | 091200 | 4763662900 | 127900 | 127800 | 128200 | 127700 | 1699 |
| 601 | 20230711 | 091100 | 4546255800 | 127800 | 128400 | 128500 | 127800 | 3214 |
| 602 | 20230711 | 091000 | 4134570400 | 128500 | 128100 | 128500 | 127900 | 2155 |
| 603 | 20230711 | 090900 | 3858296400 | 128100 | 128100 | 128400 | 128000 | 1980 |
| 604 | 20230711 | 090800 | 3604589000 | 128000 | 127400 | 128000 | 127400 | 1376 |
| 605 | 20230711 | 090700 | 3428775600 | 127400 | 126600 | 127500 | 126600 | 1833 |
| 606 | 20230711 | 090600 | 3196073000 | 126700 | 126500 | 126800 | 126400 | 1292 |
| 607 | 20230711 | 090500 | 3032525900 | 126500 | 126400 | 126800 | 126000 | 3571 |
| 608 | 20230711 | 090400 | 2581571700 | 126400 | 126500 | 126900 | 126300 | 3230 |
| 609 | 20230711 | 090300 | 2172377900 | 126500 | 127000 | 127000 | 126000 | 4632 |
| 610 | 20230711 | 090200 | 1587106300 | 127000 | 127200 | 127400 | 126900 | 5309 |
| 611 | 20230711 | 090100 | 912404500 | 127300 | 127800 | 127800 | 127300 | 2854 |
| 612 | 20230711 | 090000 | 548125800 | 127700 | 128300 | 128300 | 127600 | 4246 |