36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 191400 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 34195 |
| 3 | 20230713 | 191300 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 4 | 20230713 | 191200 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 5 | 20230713 | 191100 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 6 | 20230713 | 191000 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 7 | 20230713 | 190900 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 8 | 20230713 | 190800 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 9 | 20230713 | 190700 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 10 | 20230713 | 190600 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 11 | 20230713 | 190500 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 12 | 20230713 | 190400 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 13 | 20230713 | 190300 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 14 | 20230713 | 190200 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 15 | 20230713 | 190100 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 16 | 20230713 | 190000 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 17 | 20230713 | 185900 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 18 | 20230713 | 185800 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 19 | 20230713 | 185700 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 20 | 20230713 | 185600 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 21 | 20230713 | 185500 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 22 | 20230713 | 185400 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 23 | 20230713 | 185300 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 24 | 20230713 | 185200 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 25 | 20230713 | 185100 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 26 | 20230713 | 185000 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 27 | 20230713 | 184900 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 28 | 20230713 | 184800 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 29 | 20230713 | 184700 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 30 | 20230713 | 184600 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 31 | 20230713 | 184500 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 32 | 20230713 | 184400 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 34195 |
| 33 | 20230713 | 184300 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 34 | 20230713 | 184200 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 35 | 20230713 | 184100 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 36 | 20230713 | 184000 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 37 | 20230713 | 183900 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 38 | 20230713 | 183800 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 39 | 20230713 | 183700 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 40 | 20230713 | 183600 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 41 | 20230713 | 183500 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 42 | 20230713 | 183400 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 43 | 20230713 | 183300 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 44 | 20230713 | 183200 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 45 | 20230713 | 183100 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 46 | 20230713 | 183000 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 47 | 20230713 | 182900 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 48 | 20230713 | 182800 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 49 | 20230713 | 182700 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 50 | 20230713 | 182600 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 51 | 20230713 | 182500 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 52 | 20230713 | 182400 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 53 | 20230713 | 182300 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 54 | 20230713 | 182200 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 55 | 20230713 | 182100 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 56 | 20230713 | 182000 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 57 | 20230713 | 181900 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 58 | 20230713 | 181800 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 59 | 20230713 | 181700 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 60 | 20230713 | 181600 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 61 | 20230713 | 181500 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 62 | 20230713 | 181400 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 34195 |
| 63 | 20230713 | 181300 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 64 | 20230713 | 181200 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 65 | 20230713 | 181100 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 66 | 20230713 | 181000 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 67 | 20230713 | 180900 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 68 | 20230713 | 180800 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 69 | 20230713 | 180700 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 70 | 20230713 | 180600 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 71 | 20230713 | 180500 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 72 | 20230713 | 180400 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 73 | 20230713 | 180300 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 74 | 20230713 | 180200 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 75 | 20230713 | 180100 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 76 | 20230713 | 180000 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 77 | 20230713 | 175900 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 78 | 20230713 | 175800 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 79 | 20230713 | 175700 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 80 | 20230713 | 175600 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 81 | 20230713 | 175500 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 82 | 20230713 | 175400 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 83 | 20230713 | 175300 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 84 | 20230713 | 175200 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 85 | 20230713 | 175100 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 86 | 20230713 | 175000 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 87 | 20230713 | 174900 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 88 | 20230713 | 174800 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 89 | 20230713 | 174700 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 90 | 20230713 | 174600 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 91 | 20230713 | 174500 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 92 | 20230713 | 174400 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 34195 |
| 93 | 20230713 | 174300 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 94 | 20230713 | 174200 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 95 | 20230713 | 174100 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 96 | 20230713 | 174000 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 97 | 20230713 | 173900 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 98 | 20230713 | 173800 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 99 | 20230713 | 173700 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 100 | 20230713 | 173600 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 101 | 20230713 | 173500 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 102 | 20230713 | 173400 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 103 | 20230713 | 173300 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 104 | 20230713 | 173200 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 105 | 20230713 | 173100 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 106 | 20230713 | 173000 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 107 | 20230713 | 172900 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 108 | 20230713 | 172800 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 109 | 20230713 | 172700 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 110 | 20230713 | 172600 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 111 | 20230713 | 172500 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 112 | 20230713 | 172400 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 113 | 20230713 | 172300 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 114 | 20230713 | 172200 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 115 | 20230713 | 172100 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 116 | 20230713 | 172000 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 117 | 20230713 | 171900 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 118 | 20230713 | 171800 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 119 | 20230713 | 171700 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 120 | 20230713 | 171600 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 121 | 20230713 | 171500 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 122 | 20230713 | 171400 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 34195 |
| 123 | 20230713 | 171300 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 124 | 20230713 | 171200 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 125 | 20230713 | 171100 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 126 | 20230713 | 171000 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 127 | 20230713 | 170900 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 128 | 20230713 | 170800 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 129 | 20230713 | 170700 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 130 | 20230713 | 170600 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 131 | 20230713 | 170500 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 132 | 20230713 | 170400 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 133 | 20230713 | 170300 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 134 | 20230713 | 170200 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 135 | 20230713 | 170100 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 136 | 20230713 | 170000 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 137 | 20230713 | 165900 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 138 | 20230713 | 165800 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 139 | 20230713 | 165700 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 140 | 20230713 | 165600 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 141 | 20230713 | 165500 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 142 | 20230713 | 165400 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 143 | 20230713 | 165300 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 144 | 20230713 | 165200 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 145 | 20230713 | 165100 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 146 | 20230713 | 165000 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 147 | 20230713 | 164900 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 148 | 20230713 | 164800 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 149 | 20230713 | 164700 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 150 | 20230713 | 164600 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 151 | 20230713 | 164500 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 152 | 20230713 | 164400 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 34195 |
| 153 | 20230713 | 164300 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 154 | 20230713 | 164200 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 155 | 20230713 | 164100 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 156 | 20230713 | 164000 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 157 | 20230713 | 163900 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 158 | 20230713 | 163800 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 159 | 20230713 | 163700 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 160 | 20230713 | 163600 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 161 | 20230713 | 163500 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 162 | 20230713 | 163400 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 163 | 20230713 | 163300 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 164 | 20230713 | 163200 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 165 | 20230713 | 163100 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 166 | 20230713 | 163000 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 167 | 20230713 | 162900 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 168 | 20230713 | 162800 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 169 | 20230713 | 162700 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 170 | 20230713 | 162600 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 171 | 20230713 | 162500 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 172 | 20230713 | 162400 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 173 | 20230713 | 162300 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 174 | 20230713 | 162200 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 175 | 20230713 | 162100 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 176 | 20230713 | 162000 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 177 | 20230713 | 161900 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 178 | 20230713 | 161800 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 179 | 20230713 | 161700 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 180 | 20230713 | 161600 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 181 | 20230713 | 161500 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 182 | 20230713 | 161400 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 34195 |
| 183 | 20230713 | 161300 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 184 | 20230713 | 161200 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 185 | 20230713 | 161100 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 186 | 20230713 | 161000 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 187 | 20230713 | 160900 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 188 | 20230713 | 160800 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 189 | 20230713 | 160700 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 190 | 20230713 | 160600 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 191 | 20230713 | 160500 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 192 | 20230713 | 160400 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 193 | 20230713 | 160300 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 194 | 20230713 | 160200 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 195 | 20230713 | 160100 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 196 | 20230713 | 160000 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 197 | 20230713 | 155900 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 198 | 20230713 | 155800 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 199 | 20230713 | 155700 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 200 | 20230713 | 155600 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 201 | 20230713 | 155500 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 202 | 20230713 | 155400 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 203 | 20230713 | 155300 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 204 | 20230713 | 155200 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 205 | 20230713 | 155100 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 206 | 20230713 | 155000 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 207 | 20230713 | 154900 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 208 | 20230713 | 154800 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 209 | 20230713 | 154700 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 210 | 20230713 | 154600 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 211 | 20230713 | 154500 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 212 | 20230713 | 154400 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 34195 |
| 213 | 20230713 | 154300 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 214 | 20230713 | 154200 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 215 | 20230713 | 154100 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 216 | 20230713 | 154000 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 217 | 20230713 | 153900 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 218 | 20230713 | 153800 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 219 | 20230713 | 153700 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 220 | 20230713 | 153600 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 221 | 20230713 | 153500 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 222 | 20230713 | 153400 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 223 | 20230713 | 153300 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 224 | 20230713 | 153200 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 225 | 20230713 | 153100 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 0 |
| 226 | 20230713 | 153000 | 59159783600 | 132100 | 132100 | 132100 | 132100 | 34195 |
| 227 | 20230713 | 152900 | 54642624100 | 132100 | 132100 | 132100 | 132100 | 0 |
| 228 | 20230713 | 152800 | 54642624100 | 132100 | 132100 | 132100 | 132100 | 0 |
| 229 | 20230713 | 152700 | 54642624100 | 132100 | 132100 | 132100 | 132100 | 0 |
| 230 | 20230713 | 152600 | 54642624100 | 132100 | 132100 | 132100 | 132100 | 0 |
| 231 | 20230713 | 152500 | 54642624100 | 132100 | 132100 | 132100 | 132100 | 0 |
| 232 | 20230713 | 152400 | 54642624100 | 132100 | 132100 | 132100 | 132100 | 0 |
| 233 | 20230713 | 152300 | 54642624100 | 132100 | 132100 | 132100 | 132100 | 0 |
| 234 | 20230713 | 152200 | 54642624100 | 132100 | 132100 | 132100 | 132100 | 0 |
| 235 | 20230713 | 152100 | 54642624100 | 132100 | 132100 | 132100 | 132100 | 0 |
| 236 | 20230713 | 152000 | 54642624100 | 132100 | 132100 | 132100 | 132100 | 0 |
| 237 | 20230713 | 151900 | 54642624100 | 132100 | 132100 | 132200 | 132000 | 2215 |
| 238 | 20230713 | 151800 | 54350050100 | 132200 | 132100 | 132200 | 132100 | 1154 |
| 239 | 20230713 | 151700 | 54197601100 | 132100 | 132200 | 132300 | 132100 | 741 |
| 240 | 20230713 | 151600 | 54099665600 | 132200 | 132200 | 132300 | 132100 | 1474 |
| 241 | 20230713 | 151500 | 53904787800 | 132200 | 132200 | 132300 | 132100 | 1867 |
| 242 | 20230713 | 151400 | 53657945500 | 132200 | 132300 | 132300 | 132100 | 4072 |
| 243 | 20230713 | 151300 | 53119800700 | 132300 | 132600 | 132600 | 132300 | 1601 |
| 244 | 20230713 | 151200 | 52907902900 | 132500 | 132600 | 132600 | 132400 | 2500 |
| 245 | 20230713 | 151100 | 52576694600 | 132500 | 132700 | 132700 | 132500 | 807 |
| 246 | 20230713 | 151000 | 52469709600 | 132700 | 132400 | 132700 | 132400 | 2477 |
| 247 | 20230713 | 150900 | 52141500400 | 132500 | 132500 | 132500 | 132400 | 712 |
| 248 | 20230713 | 150800 | 52047209800 | 132500 | 132500 | 132600 | 132400 | 1770 |
| 249 | 20230713 | 150700 | 51812739100 | 132500 | 132400 | 132500 | 132300 | 1943 |
| 250 | 20230713 | 150600 | 51555422600 | 132400 | 132500 | 132500 | 132300 | 902 |
| 251 | 20230713 | 150500 | 51435986600 | 132600 | 132400 | 132600 | 132300 | 1159 |
| 252 | 20230713 | 150400 | 51282541700 | 132400 | 132400 | 132400 | 132300 | 1284 |
| 253 | 20230713 | 150300 | 51112650600 | 132300 | 132200 | 132400 | 132100 | 5862 |
| 254 | 20230713 | 150200 | 50338011100 | 132200 | 132400 | 132400 | 132100 | 2342 |
| 255 | 20230713 | 150100 | 50028330400 | 132400 | 132400 | 132400 | 132300 | 1256 |
| 256 | 20230713 | 150000 | 49862102200 | 132400 | 132400 | 132600 | 132300 | 1028 |
| 257 | 20230713 | 145900 | 49725948500 | 132600 | 132500 | 132700 | 132400 | 1150 |
| 258 | 20230713 | 145800 | 49573556700 | 132500 | 132400 | 132600 | 132300 | 1282 |
| 259 | 20230713 | 145700 | 49403755500 | 132400 | 132500 | 132700 | 132400 | 1507 |
| 260 | 20230713 | 145600 | 49204122500 | 132500 | 132300 | 132600 | 132300 | 967 |
| 261 | 20230713 | 145500 | 49076019700 | 132300 | 132400 | 132500 | 132300 | 752 |
| 262 | 20230713 | 145400 | 48976500700 | 132400 | 132400 | 132500 | 132200 | 878 |
| 263 | 20230713 | 145300 | 48860297100 | 132400 | 132400 | 132500 | 132200 | 900 |
| 264 | 20230713 | 145200 | 48741202200 | 132300 | 132300 | 132500 | 132300 | 822 |
| 265 | 20230713 | 145100 | 48632412100 | 132300 | 132300 | 132400 | 132300 | 950 |
| 266 | 20230713 | 145000 | 48506717200 | 132400 | 132400 | 132600 | 132300 | 1032 |
| 267 | 20230713 | 144900 | 48370082300 | 132400 | 132300 | 132500 | 132300 | 444 |
| 268 | 20230713 | 144800 | 48311326100 | 132300 | 132400 | 132600 | 132300 | 1016 |
| 269 | 20230713 | 144700 | 48176756800 | 132300 | 132400 | 132500 | 132300 | 1011 |
| 270 | 20230713 | 144600 | 48042940300 | 132400 | 132500 | 132600 | 132300 | 956 |
| 271 | 20230713 | 144500 | 47916383400 | 132700 | 132500 | 132700 | 132300 | 922 |
| 272 | 20230713 | 144400 | 47794245200 | 132500 | 132400 | 132600 | 132400 | 731 |
| 273 | 20230713 | 144300 | 47697426500 | 132500 | 132500 | 132700 | 132300 | 1058 |
| 274 | 20230713 | 144200 | 47557214800 | 132500 | 132600 | 132700 | 132300 | 978 |
| 275 | 20230713 | 144100 | 47427614400 | 132500 | 132400 | 132700 | 132400 | 908 |
| 276 | 20230713 | 144000 | 47307236400 | 132500 | 132300 | 132500 | 132300 | 1225 |
| 277 | 20230713 | 143900 | 47145008000 | 132300 | 132500 | 132500 | 132300 | 1465 |
| 278 | 20230713 | 143800 | 46951068400 | 132500 | 132800 | 132900 | 132400 | 1040 |
| 279 | 20230713 | 143700 | 46813155000 | 132800 | 132600 | 132800 | 132500 | 954 |
| 280 | 20230713 | 143600 | 46686675400 | 132500 | 132700 | 132800 | 132500 | 841 |
| 281 | 20230713 | 143500 | 46575185800 | 132800 | 132800 | 132900 | 132700 | 582 |
| 282 | 20230713 | 143400 | 46497920600 | 132800 | 133000 | 133000 | 132600 | 966 |
| 283 | 20230713 | 143300 | 46369717200 | 133000 | 132600 | 133000 | 132600 | 2563 |
| 284 | 20230713 | 143200 | 46029394000 | 132600 | 132600 | 132700 | 132400 | 1252 |
| 285 | 20230713 | 143100 | 45863428900 | 132600 | 132400 | 132600 | 132400 | 1042 |
| 286 | 20230713 | 143000 | 45725341500 | 132400 | 132400 | 132600 | 132400 | 1155 |
| 287 | 20230713 | 142900 | 45572326100 | 132500 | 132600 | 132700 | 132400 | 2499 |
| 288 | 20230713 | 142800 | 45241244700 | 132700 | 132600 | 132800 | 132500 | 731 |
| 289 | 20230713 | 142700 | 45144298200 | 132600 | 132600 | 132600 | 132500 | 772 |
| 290 | 20230713 | 142600 | 45041978600 | 132500 | 132600 | 132800 | 132500 | 987 |
| 291 | 20230713 | 142500 | 44911109100 | 132600 | 132500 | 132900 | 132500 | 1082 |
| 292 | 20230713 | 142400 | 44767592700 | 132600 | 132600 | 132600 | 132500 | 802 |
| 293 | 20230713 | 142300 | 44661315400 | 132600 | 132700 | 132700 | 132500 | 783 |
| 294 | 20230713 | 142200 | 44557540700 | 132700 | 132500 | 132700 | 132500 | 749 |
| 295 | 20230713 | 142100 | 44458233100 | 132600 | 132600 | 132700 | 132500 | 885 |
| 296 | 20230713 | 142000 | 44340897000 | 132600 | 132500 | 132900 | 132500 | 2527 |
| 297 | 20230713 | 141900 | 44005509300 | 132600 | 132800 | 132800 | 132600 | 1517 |
| 298 | 20230713 | 141800 | 43804310400 | 132700 | 132800 | 132900 | 132600 | 1284 |
| 299 | 20230713 | 141700 | 43633879900 | 132800 | 132700 | 133000 | 132700 | 1116 |
| 300 | 20230713 | 141600 | 43485681000 | 132800 | 132900 | 133000 | 132700 | 1753 |
| 301 | 20230713 | 141500 | 43252852100 | 133000 | 133000 | 133100 | 132900 | 797 |
| 302 | 20230713 | 141400 | 43146883000 | 133000 | 133100 | 133200 | 132900 | 1474 |
| 303 | 20230713 | 141300 | 42950775300 | 133100 | 133300 | 133300 | 133100 | 931 |
| 304 | 20230713 | 141200 | 42826768900 | 133600 | 133200 | 133600 | 133200 | 875 |
| 305 | 20230713 | 141100 | 42710121400 | 133200 | 133200 | 133400 | 133100 | 1886 |
| 306 | 20230713 | 141000 | 42458883000 | 133200 | 133500 | 133500 | 133200 | 899 |
| 307 | 20230713 | 140900 | 42339081700 | 133400 | 133300 | 133600 | 133300 | 749 |
| 308 | 20230713 | 140800 | 42239211000 | 133500 | 133100 | 133500 | 133100 | 866 |
| 309 | 20230713 | 140700 | 42123804100 | 133100 | 133100 | 133400 | 133100 | 894 |
| 310 | 20230713 | 140600 | 42004754600 | 133100 | 133000 | 133500 | 133000 | 1514 |
| 311 | 20230713 | 140500 | 41802782000 | 133300 | 133400 | 133500 | 133000 | 2252 |
| 312 | 20230713 | 140400 | 41502868200 | 133300 | 133300 | 133500 | 133300 | 902 |
| 313 | 20230713 | 140300 | 41382564100 | 133300 | 133600 | 133600 | 133200 | 1272 |
| 314 | 20230713 | 140200 | 41212906800 | 133500 | 133800 | 133800 | 133500 | 1395 |
| 315 | 20230713 | 140100 | 41026438800 | 133800 | 133800 | 134000 | 133800 | 790 |
| 316 | 20230713 | 140000 | 40920711700 | 133800 | 134000 | 134000 | 133800 | 935 |
| 317 | 20230713 | 135900 | 40795497500 | 134100 | 133900 | 134100 | 133900 | 391 |
| 318 | 20230713 | 135800 | 40743083000 | 133900 | 133900 | 134000 | 133900 | 319 |
| 319 | 20230713 | 135700 | 40700361100 | 134000 | 133900 | 134100 | 133900 | 386 |
| 320 | 20230713 | 135600 | 40648641300 | 133900 | 134100 | 134100 | 133900 | 620 |
| 321 | 20230713 | 135500 | 40565549500 | 134100 | 134100 | 134200 | 134100 | 368 |
| 322 | 20230713 | 135400 | 40516189100 | 134100 | 134100 | 134200 | 134000 | 288 |
| 323 | 20230713 | 135300 | 40477568600 | 134000 | 134100 | 134100 | 134000 | 218 |
| 324 | 20230713 | 135200 | 40448343400 | 134000 | 134000 | 134100 | 134000 | 179 |
| 325 | 20230713 | 135100 | 40424349700 | 134000 | 134100 | 134100 | 134000 | 292 |
| 326 | 20230713 | 135000 | 40385207600 | 134000 | 134000 | 134100 | 134000 | 426 |
| 327 | 20230713 | 134900 | 40328104900 | 134000 | 134000 | 134100 | 134000 | 439 |
| 328 | 20230713 | 134800 | 40269267900 | 134100 | 134100 | 134200 | 134100 | 233 |
| 329 | 20230713 | 134700 | 40238020100 | 134200 | 134100 | 134200 | 134100 | 114 |
| 330 | 20230713 | 134600 | 40222728500 | 134000 | 134400 | 134400 | 134000 | 445 |
| 331 | 20230713 | 134500 | 40163035600 | 134400 | 133900 | 134500 | 133900 | 287 |
| 332 | 20230713 | 134400 | 40124478100 | 133900 | 134300 | 134300 | 133900 | 1472 |
| 333 | 20230713 | 134300 | 39927166800 | 134200 | 134100 | 134400 | 134100 | 302 |
| 334 | 20230713 | 134200 | 39886631000 | 134200 | 134100 | 134200 | 134100 | 133 |
| 335 | 20230713 | 134100 | 39868789600 | 134100 | 134200 | 134200 | 134100 | 277 |
| 336 | 20230713 | 134000 | 39831633500 | 134200 | 134000 | 134200 | 134000 | 393 |
| 337 | 20230713 | 133900 | 39778914700 | 134100 | 133800 | 134100 | 133800 | 263 |
| 338 | 20230713 | 133800 | 39743667300 | 133800 | 134100 | 134200 | 133800 | 1424 |
| 339 | 20230713 | 133700 | 39552834900 | 134100 | 134200 | 134200 | 134100 | 404 |
| 340 | 20230713 | 133600 | 39498643300 | 134200 | 134100 | 134200 | 134100 | 156 |
| 341 | 20230713 | 133500 | 39477720900 | 134200 | 134000 | 134200 | 134000 | 318 |
| 342 | 20230713 | 133400 | 39435076600 | 134000 | 134300 | 134400 | 134000 | 1345 |
| 343 | 20230713 | 133300 | 39254485100 | 134400 | 134400 | 134500 | 134300 | 418 |
| 344 | 20230713 | 133200 | 39198312200 | 134400 | 134700 | 134800 | 134400 | 1449 |
| 345 | 20230713 | 133100 | 39003195200 | 134700 | 134300 | 134700 | 134300 | 2791 |
| 346 | 20230713 | 133000 | 38627782500 | 134300 | 134300 | 134500 | 134300 | 653 |
| 347 | 20230713 | 132900 | 38540018800 | 134200 | 134400 | 134400 | 134200 | 254 |
| 348 | 20230713 | 132800 | 38505913200 | 134400 | 134400 | 134600 | 134300 | 325 |
| 349 | 20230713 | 132700 | 38462236100 | 134500 | 134500 | 134700 | 134400 | 2852 |
| 350 | 20230713 | 132600 | 38078585600 | 134500 | 134500 | 134600 | 134400 | 387 |
| 351 | 20230713 | 132500 | 38026523000 | 134500 | 134100 | 134600 | 134000 | 3513 |
| 352 | 20230713 | 132400 | 37554744300 | 134100 | 134100 | 134200 | 134000 | 1015 |
| 353 | 20230713 | 132300 | 37418618900 | 134200 | 134000 | 134200 | 134000 | 232 |
| 354 | 20230713 | 132200 | 37387501200 | 134100 | 134000 | 134100 | 134000 | 412 |
| 355 | 20230713 | 132100 | 37332276300 | 134100 | 134000 | 134100 | 133900 | 344 |
| 356 | 20230713 | 132000 | 37286187700 | 134000 | 133800 | 134100 | 133800 | 3701 |
| 357 | 20230713 | 131900 | 36790226200 | 133800 | 133900 | 133900 | 133800 | 445 |
| 358 | 20230713 | 131800 | 36730659900 | 134000 | 133900 | 134000 | 133900 | 215 |
| 359 | 20230713 | 131700 | 36701870100 | 133900 | 133600 | 133900 | 133500 | 987 |
| 360 | 20230713 | 131600 | 36569882300 | 133600 | 133600 | 133800 | 133600 | 227 |
| 361 | 20230713 | 131500 | 36539541800 | 133600 | 133700 | 133700 | 133600 | 534 |
| 362 | 20230713 | 131400 | 36468190900 | 133700 | 133800 | 133900 | 133600 | 928 |
| 363 | 20230713 | 131300 | 36344021600 | 133900 | 133900 | 134000 | 133800 | 619 |
| 364 | 20230713 | 131200 | 36261140900 | 133900 | 133900 | 134000 | 133900 | 584 |
| 365 | 20230713 | 131100 | 36182912300 | 133900 | 133900 | 134000 | 133800 | 1010 |
| 366 | 20230713 | 131000 | 36047690700 | 133900 | 133700 | 133900 | 133600 | 816 |
| 367 | 20230713 | 130900 | 35938510800 | 133700 | 133600 | 133700 | 133500 | 527 |
| 368 | 20230713 | 130800 | 35868095700 | 133500 | 133600 | 133600 | 133500 | 197 |
| 369 | 20230713 | 130700 | 35841794500 | 133500 | 133400 | 133600 | 133300 | 238 |
| 370 | 20230713 | 130600 | 35810032800 | 133300 | 133300 | 133400 | 133300 | 399 |
| 371 | 20230713 | 130500 | 35756835000 | 133400 | 133400 | 133400 | 133300 | 231 |
| 372 | 20230713 | 130400 | 35726034800 | 133300 | 133400 | 133600 | 133300 | 576 |
| 373 | 20230713 | 130300 | 35649140400 | 133400 | 133700 | 133700 | 133400 | 1272 |
| 374 | 20230713 | 130200 | 35479184700 | 133700 | 133400 | 134000 | 133400 | 2318 |
| 375 | 20230713 | 130100 | 35169376700 | 133300 | 133300 | 133500 | 133300 | 472 |
| 376 | 20230713 | 130000 | 35106415200 | 133400 | 133300 | 133400 | 133200 | 905 |
| 377 | 20230713 | 125900 | 34985761900 | 133200 | 133200 | 133300 | 133200 | 253 |
| 378 | 20230713 | 125800 | 34952057400 | 133200 | 133100 | 133300 | 132900 | 339 |
| 379 | 20230713 | 125700 | 34906941800 | 133000 | 133200 | 133300 | 132900 | 751 |
| 380 | 20230713 | 125600 | 34807027300 | 133200 | 133200 | 133300 | 133200 | 212 |
| 381 | 20230713 | 125500 | 34778788800 | 133300 | 132900 | 133300 | 132900 | 294 |
| 382 | 20230713 | 125400 | 34739678000 | 132900 | 132900 | 133100 | 132900 | 160 |
| 383 | 20230713 | 125300 | 34718402100 | 133000 | 132900 | 133000 | 132900 | 103 |
| 384 | 20230713 | 125200 | 34704712200 | 133000 | 132900 | 133000 | 132800 | 246 |
| 385 | 20230713 | 125100 | 34672032200 | 132800 | 132800 | 132900 | 132800 | 195 |
| 386 | 20230713 | 125000 | 34646130100 | 132800 | 132900 | 132900 | 132800 | 421 |
| 387 | 20230713 | 124900 | 34590209000 | 132800 | 132800 | 132900 | 132800 | 206 |
| 388 | 20230713 | 124800 | 34562836400 | 132800 | 132800 | 132900 | 132700 | 429 |
| 389 | 20230713 | 124700 | 34505858200 | 132800 | 132900 | 132900 | 132800 | 109 |
| 390 | 20230713 | 124600 | 34491380500 | 132900 | 132900 | 133000 | 132800 | 277 |
| 391 | 20230713 | 124500 | 34454574600 | 132900 | 132900 | 133000 | 132900 | 147 |
| 392 | 20230713 | 124400 | 34435038100 | 132900 | 132900 | 133300 | 132900 | 536 |
| 393 | 20230713 | 124300 | 34363785000 | 132900 | 132800 | 133000 | 132800 | 213 |
| 394 | 20230713 | 124200 | 34335484300 | 132800 | 132900 | 132900 | 132700 | 868 |
| 395 | 20230713 | 124100 | 34220199400 | 132800 | 133000 | 133000 | 132800 | 381 |
| 396 | 20230713 | 124000 | 34169564000 | 132900 | 133200 | 133300 | 132900 | 589 |
| 397 | 20230713 | 123900 | 34091076600 | 133200 | 133200 | 133300 | 133200 | 206 |
| 398 | 20230713 | 123800 | 34063635700 | 133200 | 132800 | 133300 | 132800 | 881 |
| 399 | 20230713 | 123700 | 33946502500 | 132800 | 132700 | 132900 | 132600 | 1188 |
| 400 | 20230713 | 123600 | 33788837900 | 132800 | 132800 | 132900 | 132700 | 663 |
| 401 | 20230713 | 123500 | 33700834400 | 132800 | 132900 | 132900 | 132800 | 214 |
| 402 | 20230713 | 123400 | 33672413900 | 132900 | 132900 | 133000 | 132900 | 671 |
| 403 | 20230713 | 123300 | 33583237900 | 133000 | 132900 | 133000 | 132900 | 131 |
| 404 | 20230713 | 123200 | 33565826600 | 132900 | 132800 | 133000 | 132800 | 782 |
| 405 | 20230713 | 123100 | 33461891000 | 132800 | 132800 | 132900 | 132800 | 138 |
| 406 | 20230713 | 123000 | 33443564000 | 132800 | 132900 | 132900 | 132800 | 177 |
| 407 | 20230713 | 122900 | 33420048200 | 132900 | 132900 | 133000 | 132900 | 295 |
| 408 | 20230713 | 122800 | 33380842300 | 132900 | 132900 | 133000 | 132900 | 163 |
| 409 | 20230713 | 122700 | 33359177400 | 133000 | 133000 | 133000 | 133000 | 163 |
| 410 | 20230713 | 122600 | 33337498400 | 133000 | 133100 | 133200 | 133000 | 653 |
| 411 | 20230713 | 122500 | 33250627700 | 133100 | 133100 | 133300 | 133000 | 338 |
| 412 | 20230713 | 122400 | 33205643300 | 133100 | 133300 | 133400 | 133100 | 274 |
| 413 | 20230713 | 122300 | 33169135500 | 133300 | 133200 | 133300 | 133200 | 846 |
| 414 | 20230713 | 122200 | 33056392500 | 133300 | 133200 | 133400 | 133200 | 214 |
| 415 | 20230713 | 122100 | 33027877900 | 133400 | 133200 | 133500 | 133200 | 2463 |
| 416 | 20230713 | 122000 | 32699305500 | 133300 | 133000 | 133300 | 133000 | 166 |
| 417 | 20230713 | 121900 | 32677208200 | 133100 | 133000 | 133100 | 133000 | 120 |
| 418 | 20230713 | 121800 | 32661245900 | 133000 | 133000 | 133100 | 133000 | 491 |
| 419 | 20230713 | 121700 | 32595942100 | 133000 | 133100 | 133200 | 133000 | 357 |
| 420 | 20230713 | 121600 | 32548427700 | 133100 | 133200 | 133300 | 133100 | 454 |
| 421 | 20230713 | 121500 | 32487974700 | 133200 | 133200 | 133300 | 133100 | 399 |
| 422 | 20230713 | 121400 | 32434829500 | 133300 | 133000 | 133400 | 133000 | 1049 |
| 423 | 20230713 | 121300 | 32295095700 | 133000 | 133000 | 133100 | 133000 | 169 |
| 424 | 20230713 | 121200 | 32272612800 | 133000 | 133000 | 133100 | 133000 | 127 |
| 425 | 20230713 | 121100 | 32255721100 | 132900 | 133000 | 133000 | 132900 | 278 |
| 426 | 20230713 | 121000 | 32218752200 | 133000 | 133000 | 133000 | 132800 | 679 |
| 427 | 20230713 | 120900 | 32128503000 | 133000 | 132600 | 133000 | 132600 | 195 |
| 428 | 20230713 | 120800 | 32102627400 | 132500 | 132500 | 132600 | 132300 | 587 |
| 429 | 20230713 | 120700 | 32024863900 | 132500 | 132400 | 132600 | 132300 | 781 |
| 430 | 20230713 | 120600 | 31921407000 | 132400 | 132300 | 132500 | 132300 | 442 |
| 431 | 20230713 | 120500 | 31862893300 | 132300 | 132400 | 132400 | 132300 | 552 |
| 432 | 20230713 | 120400 | 31789829100 | 132400 | 132400 | 132500 | 132400 | 79 |
| 433 | 20230713 | 120300 | 31779369400 | 132400 | 132300 | 132500 | 132300 | 168 |
| 434 | 20230713 | 120200 | 31757120800 | 132400 | 132300 | 132400 | 132200 | 519 |
| 435 | 20230713 | 120100 | 31688459000 | 132400 | 132400 | 132400 | 132300 | 420 |
| 436 | 20230713 | 120000 | 31632854200 | 132400 | 132500 | 132600 | 132400 | 1121 |
| 437 | 20230713 | 115900 | 31484338200 | 132600 | 132500 | 132600 | 132500 | 155 |
| 438 | 20230713 | 115800 | 31463800600 | 132500 | 132600 | 132700 | 132500 | 207 |
| 439 | 20230713 | 115700 | 31436363100 | 132600 | 132500 | 132600 | 132500 | 135 |
| 440 | 20230713 | 115600 | 31418470200 | 132600 | 132600 | 132700 | 132500 | 448 |
| 441 | 20230713 | 115500 | 31359083400 | 132600 | 132600 | 133000 | 132500 | 1640 |
| 442 | 20230713 | 115400 | 31141287500 | 132600 | 132700 | 132800 | 132600 | 691 |
| 443 | 20230713 | 115300 | 31049595300 | 132700 | 132700 | 132800 | 132700 | 185 |
| 444 | 20230713 | 115200 | 31025040200 | 132700 | 132500 | 132800 | 132500 | 666 |
| 445 | 20230713 | 115100 | 30936694900 | 132600 | 132500 | 132600 | 132500 | 77 |
| 446 | 20230713 | 115000 | 30926489900 | 132600 | 132500 | 132600 | 132500 | 275 |
| 447 | 20230713 | 114900 | 30890032500 | 132500 | 132500 | 132600 | 132500 | 560 |
| 448 | 20230713 | 114800 | 30815830800 | 132500 | 132500 | 132600 | 132500 | 519 |
| 449 | 20230713 | 114700 | 30747061000 | 132500 | 132600 | 132600 | 132500 | 295 |
| 450 | 20230713 | 114600 | 30707954700 | 132500 | 132600 | 132600 | 132500 | 706 |
| 451 | 20230713 | 114500 | 30614347500 | 132700 | 132700 | 132700 | 132600 | 337 |
| 452 | 20230713 | 114400 | 30569650500 | 132700 | 132900 | 133000 | 132700 | 863 |
| 453 | 20230713 | 114300 | 30455026300 | 132900 | 133000 | 133000 | 132900 | 288 |
| 454 | 20230713 | 114200 | 30416750500 | 132900 | 132900 | 133000 | 132900 | 310 |
| 455 | 20230713 | 114100 | 30375550600 | 132900 | 133100 | 133200 | 132900 | 422 |
| 456 | 20230713 | 114000 | 30319405800 | 133100 | 133100 | 133300 | 133100 | 750 |
| 457 | 20230713 | 113900 | 30219495000 | 133000 | 132900 | 133100 | 132900 | 171 |
| 458 | 20230713 | 113800 | 30196755000 | 132900 | 132800 | 132900 | 132800 | 414 |
| 459 | 20230713 | 113700 | 30141766000 | 132900 | 132900 | 133000 | 132900 | 667 |
| 460 | 20230713 | 113600 | 30053117800 | 133000 | 133000 | 133000 | 132900 | 191 |
| 461 | 20230713 | 113500 | 30027723100 | 133000 | 132800 | 133000 | 132800 | 2395 |
| 462 | 20230713 | 113400 | 29709409600 | 132800 | 132800 | 132900 | 132800 | 286 |
| 463 | 20230713 | 113300 | 29671427500 | 132800 | 133000 | 133000 | 132800 | 1223 |
| 464 | 20230713 | 113200 | 29508948000 | 133000 | 133100 | 133100 | 132800 | 1242 |
| 465 | 20230713 | 113100 | 29343825900 | 133100 | 132900 | 133100 | 132900 | 308 |
| 466 | 20230713 | 113000 | 29302855100 | 132900 | 132900 | 133000 | 132800 | 544 |
| 467 | 20230713 | 112900 | 29230562100 | 132900 | 132900 | 133000 | 132800 | 502 |
| 468 | 20230713 | 112800 | 29163853200 | 132800 | 132800 | 132900 | 132800 | 145 |
| 469 | 20230713 | 112700 | 29144596300 | 132900 | 132800 | 133000 | 132800 | 1457 |
| 470 | 20230713 | 112600 | 28950951100 | 132800 | 132400 | 132800 | 132400 | 419 |
| 471 | 20230713 | 112500 | 28895349300 | 132400 | 132800 | 132800 | 132300 | 329 |
| 472 | 20230713 | 112400 | 28851739000 | 132700 | 132100 | 132700 | 132100 | 680 |
| 473 | 20230713 | 112300 | 28761714900 | 132100 | 132200 | 132300 | 132100 | 248 |
| 474 | 20230713 | 112200 | 28728933900 | 132200 | 132300 | 132300 | 132100 | 418 |
| 475 | 20230713 | 112100 | 28673686800 | 132300 | 132000 | 132300 | 132000 | 1481 |
| 476 | 20230713 | 112000 | 28478123300 | 131900 | 131900 | 132000 | 131900 | 186 |
| 477 | 20230713 | 111900 | 28453586800 | 131900 | 132000 | 132100 | 131900 | 532 |
| 478 | 20230713 | 111800 | 28383382400 | 131900 | 131800 | 132100 | 131800 | 1197 |
| 479 | 20230713 | 111700 | 28225443000 | 131800 | 131900 | 132000 | 131800 | 1492 |
| 480 | 20230713 | 111600 | 28028638500 | 131900 | 132200 | 132200 | 131900 | 2855 |
| 481 | 20230713 | 111500 | 27651630400 | 132100 | 132100 | 132300 | 132100 | 691 |
| 482 | 20230713 | 111400 | 27560273400 | 132200 | 132300 | 132400 | 132100 | 1364 |
| 483 | 20230713 | 111300 | 27379902900 | 132300 | 132400 | 132400 | 132300 | 1082 |
| 484 | 20230713 | 111200 | 27236740100 | 132400 | 132300 | 132400 | 132300 | 595 |
| 485 | 20230713 | 111100 | 27158016500 | 132300 | 132400 | 132400 | 132300 | 335 |
| 486 | 20230713 | 111000 | 27113674700 | 132400 | 132300 | 132800 | 132300 | 2694 |
| 487 | 20230713 | 110900 | 26756565900 | 132300 | 132300 | 132400 | 132300 | 119 |
| 488 | 20230713 | 110800 | 26740816700 | 132300 | 132300 | 132400 | 132300 | 150 |
| 489 | 20230713 | 110700 | 26720970200 | 132300 | 132600 | 132600 | 132300 | 730 |
| 490 | 20230713 | 110600 | 26624261700 | 132600 | 132600 | 132700 | 132600 | 717 |
| 491 | 20230713 | 110500 | 26529179100 | 132600 | 132800 | 132800 | 132600 | 566 |
| 492 | 20230713 | 110400 | 26454094300 | 132800 | 132900 | 132900 | 132700 | 306 |
| 493 | 20230713 | 110300 | 26413462900 | 132900 | 132700 | 132900 | 132700 | 757 |
| 494 | 20230713 | 110200 | 26312938900 | 132700 | 132800 | 132800 | 132700 | 287 |
| 495 | 20230713 | 110100 | 26274828100 | 132800 | 132600 | 133200 | 132600 | 2038 |
| 496 | 20230713 | 110000 | 26003896300 | 132700 | 132600 | 132700 | 132600 | 381 |
| 497 | 20230713 | 105900 | 25953344000 | 132600 | 132700 | 132700 | 132600 | 214 |
| 498 | 20230713 | 105800 | 25924962400 | 132600 | 132900 | 132900 | 132600 | 1012 |
| 499 | 20230713 | 105700 | 25790617300 | 132900 | 133000 | 133000 | 132900 | 698 |
| 500 | 20230713 | 105600 | 25697848700 | 133000 | 133000 | 133200 | 132900 | 1397 |
| 501 | 20230713 | 105500 | 25512002200 | 133000 | 132600 | 133000 | 132600 | 543 |
| 502 | 20230713 | 105400 | 25439888100 | 132700 | 132500 | 132700 | 132400 | 678 |
| 503 | 20230713 | 105300 | 25349964500 | 132600 | 132200 | 132600 | 132100 | 846 |
| 504 | 20230713 | 105200 | 25237996500 | 132100 | 132100 | 132200 | 132100 | 461 |
| 505 | 20230713 | 105100 | 25177079600 | 132100 | 132000 | 132200 | 132000 | 975 |
| 506 | 20230713 | 105000 | 25048288200 | 132000 | 132200 | 132300 | 132000 | 2024 |
| 507 | 20230713 | 104900 | 24780759300 | 132300 | 132300 | 132300 | 132200 | 118 |
| 508 | 20230713 | 104800 | 24765150600 | 132200 | 132400 | 132400 | 132200 | 1270 |
| 509 | 20230713 | 104700 | 24597140700 | 132400 | 132500 | 132600 | 132300 | 745 |
| 510 | 20230713 | 104600 | 24498485900 | 132500 | 132300 | 132500 | 132200 | 598 |
| 511 | 20230713 | 104500 | 24419351700 | 132200 | 132300 | 132300 | 132200 | 576 |
| 512 | 20230713 | 104400 | 24343192200 | 132300 | 132300 | 132400 | 132300 | 435 |
| 513 | 20230713 | 104300 | 24285638600 | 132400 | 132200 | 132400 | 132200 | 286 |
| 514 | 20230713 | 104200 | 24247795900 | 132300 | 132200 | 132300 | 132100 | 764 |
| 515 | 20230713 | 104100 | 24146790700 | 132300 | 132100 | 132600 | 132100 | 1489 |
| 516 | 20230713 | 104000 | 23949636900 | 132100 | 132000 | 132200 | 132000 | 118 |
| 517 | 20230713 | 103900 | 23934048600 | 132100 | 132100 | 132200 | 132000 | 1087 |
| 518 | 20230713 | 103800 | 23790460200 | 132100 | 132200 | 132200 | 132100 | 402 |
| 519 | 20230713 | 103700 | 23737326200 | 132100 | 132100 | 132200 | 132000 | 364 |
| 520 | 20230713 | 103600 | 23689241400 | 132100 | 132000 | 132100 | 132000 | 274 |
| 521 | 20230713 | 103500 | 23653056100 | 132000 | 132600 | 132600 | 132000 | 599 |
| 522 | 20230713 | 103400 | 23573806500 | 132600 | 132000 | 132700 | 131900 | 841 |
| 523 | 20230713 | 103300 | 23462590600 | 132000 | 131600 | 132000 | 131600 | 1407 |
| 524 | 20230713 | 103200 | 23277128800 | 131600 | 131500 | 131700 | 131500 | 857 |
| 525 | 20230713 | 103100 | 23164335500 | 131600 | 131500 | 131600 | 131400 | 662 |
| 526 | 20230713 | 103000 | 23077280300 | 131500 | 131200 | 131500 | 131100 | 1565 |
| 527 | 20230713 | 102900 | 22871933300 | 131100 | 131400 | 131400 | 131100 | 2454 |
| 528 | 20230713 | 102800 | 22550020400 | 131400 | 131700 | 131700 | 131400 | 3811 |
| 529 | 20230713 | 102700 | 22048745200 | 131800 | 131900 | 132000 | 131700 | 1334 |
| 530 | 20230713 | 102600 | 21872845200 | 131900 | 131900 | 132100 | 131800 | 619 |
| 531 | 20230713 | 102500 | 21791175800 | 131900 | 131600 | 132000 | 131600 | 871 |
| 532 | 20230713 | 102400 | 21676367600 | 131700 | 131700 | 131700 | 131600 | 1221 |
| 533 | 20230713 | 102300 | 21515597000 | 131700 | 131800 | 131900 | 131600 | 1846 |
| 534 | 20230713 | 102200 | 21272333600 | 131900 | 131600 | 132000 | 131500 | 1234 |
| 535 | 20230713 | 102100 | 21109778500 | 131500 | 131700 | 131700 | 131500 | 4820 |
| 536 | 20230713 | 102000 | 20475494700 | 131700 | 132600 | 132600 | 131500 | 10799 |
| 537 | 20230713 | 101900 | 19049750200 | 132500 | 132400 | 132600 | 132400 | 1178 |
| 538 | 20230713 | 101800 | 18893669200 | 132500 | 132400 | 132500 | 132400 | 534 |
| 539 | 20230713 | 101700 | 18822966600 | 132400 | 132400 | 132500 | 132300 | 1123 |
| 540 | 20230713 | 101600 | 18674279100 | 132300 | 132500 | 132600 | 132300 | 1429 |
| 541 | 20230713 | 101500 | 18485075200 | 132500 | 132900 | 133000 | 132500 | 909 |
| 542 | 20230713 | 101400 | 18364430000 | 132900 | 133400 | 133500 | 132900 | 1745 |
| 543 | 20230713 | 101300 | 18131938600 | 133400 | 133300 | 133500 | 133200 | 2218 |
| 544 | 20230713 | 101200 | 17835950600 | 133300 | 132800 | 133300 | 132800 | 1447 |
| 545 | 20230713 | 101100 | 17643535100 | 132800 | 132300 | 132800 | 132200 | 2404 |
| 546 | 20230713 | 101000 | 17325135900 | 132200 | 132300 | 132400 | 132200 | 1772 |
| 547 | 20230713 | 100900 | 17090666400 | 132300 | 132400 | 132400 | 132300 | 1166 |
| 548 | 20230713 | 100800 | 16936302200 | 132300 | 132900 | 132900 | 132300 | 3909 |
| 549 | 20230713 | 100700 | 16418069600 | 133000 | 133200 | 133200 | 133000 | 2128 |
| 550 | 20230713 | 100600 | 16134940400 | 133100 | 133200 | 133200 | 133100 | 804 |
| 551 | 20230713 | 100500 | 16027917000 | 133100 | 133000 | 133200 | 133000 | 1059 |
| 552 | 20230713 | 100400 | 15887011900 | 133000 | 133200 | 133200 | 133000 | 2178 |
| 553 | 20230713 | 100300 | 15597144900 | 133200 | 133600 | 133700 | 133100 | 2606 |
| 554 | 20230713 | 100200 | 15249589500 | 133600 | 133700 | 133800 | 133600 | 830 |
| 555 | 20230713 | 100100 | 15138623800 | 133700 | 133800 | 133900 | 133700 | 700 |
| 556 | 20230713 | 100000 | 15044981900 | 133700 | 133900 | 134000 | 133700 | 1074 |
| 557 | 20230713 | 095900 | 14901288900 | 133900 | 134000 | 134100 | 133800 | 2040 |
| 558 | 20230713 | 095800 | 14627996900 | 134000 | 134300 | 134300 | 134000 | 2249 |
| 559 | 20230713 | 095700 | 14326452500 | 134300 | 134700 | 134800 | 134200 | 2429 |
| 560 | 20230713 | 095600 | 13999738200 | 134800 | 134400 | 134800 | 134400 | 964 |
| 561 | 20230713 | 095500 | 13869956900 | 134400 | 134600 | 134600 | 134400 | 1881 |
| 562 | 20230713 | 095400 | 13616950200 | 134600 | 134600 | 134800 | 134600 | 1815 |
| 563 | 20230713 | 095300 | 13372573300 | 134700 | 134900 | 134900 | 134600 | 2726 |
| 564 | 20230713 | 095200 | 13005103000 | 135000 | 135000 | 135000 | 134900 | 1717 |
| 565 | 20230713 | 095100 | 12773470400 | 135000 | 135000 | 135100 | 134900 | 2233 |
| 566 | 20230713 | 095000 | 12472162800 | 135100 | 135300 | 135400 | 135100 | 1518 |
| 567 | 20230713 | 094900 | 12266906900 | 135300 | 135400 | 135500 | 135300 | 315 |
| 568 | 20230713 | 094800 | 12224262800 | 135400 | 135400 | 135400 | 135300 | 632 |
| 569 | 20230713 | 094700 | 12138699700 | 135400 | 135500 | 135600 | 135400 | 314 |
| 570 | 20230713 | 094600 | 12096170100 | 135400 | 135800 | 135900 | 135400 | 2994 |
| 571 | 20230713 | 094500 | 11689666600 | 135800 | 135800 | 135900 | 135800 | 413 |
| 572 | 20230713 | 094400 | 11633565900 | 135800 | 135900 | 135900 | 135800 | 374 |
| 573 | 20230713 | 094300 | 11582758900 | 135900 | 135900 | 135900 | 135800 | 464 |
| 574 | 20230713 | 094200 | 11519712300 | 136000 | 136100 | 136100 | 135900 | 500 |
| 575 | 20230713 | 094100 | 11451713200 | 136100 | 136100 | 136200 | 136000 | 288 |
| 576 | 20230713 | 094000 | 11412520000 | 136100 | 136400 | 136400 | 136100 | 1516 |
| 577 | 20230713 | 093900 | 11205803700 | 136500 | 136000 | 136500 | 136000 | 1815 |
| 578 | 20230713 | 093800 | 10958518100 | 136000 | 135900 | 136100 | 135900 | 1122 |
| 579 | 20230713 | 093700 | 10805939400 | 135900 | 135400 | 136000 | 135400 | 1652 |
| 580 | 20230713 | 093600 | 10581731100 | 135400 | 135400 | 135500 | 135400 | 558 |
| 581 | 20230713 | 093500 | 10506176100 | 135400 | 135500 | 135500 | 135400 | 367 |
| 582 | 20230713 | 093400 | 10456467400 | 135400 | 135400 | 135500 | 135400 | 519 |
| 583 | 20230713 | 093300 | 10386191900 | 135400 | 135500 | 135500 | 135400 | 850 |
| 584 | 20230713 | 093200 | 10271093300 | 135400 | 135000 | 135500 | 135000 | 1086 |
| 585 | 20230713 | 093100 | 10124185600 | 135000 | 135100 | 135200 | 135000 | 868 |
| 586 | 20230713 | 093000 | 10006949300 | 135200 | 135000 | 135200 | 135000 | 1093 |
| 587 | 20230713 | 092900 | 9859281800 | 135000 | 135100 | 135100 | 135000 | 731 |
| 588 | 20230713 | 092800 | 9760591200 | 135100 | 135200 | 135500 | 135000 | 1187 |
| 589 | 20230713 | 092700 | 9600061600 | 135400 | 135700 | 135700 | 135100 | 1597 |
| 590 | 20230713 | 092600 | 9383741300 | 135700 | 135700 | 135900 | 135600 | 724 |
| 591 | 20230713 | 092500 | 9285435400 | 135700 | 135800 | 135800 | 135600 | 617 |
| 592 | 20230713 | 092400 | 9201685600 | 135800 | 135300 | 135800 | 135000 | 1877 |
| 593 | 20230713 | 092300 | 8947460300 | 135300 | 135500 | 135500 | 134900 | 910 |
| 594 | 20230713 | 092200 | 8824369900 | 135500 | 134800 | 135500 | 134800 | 1508 |
| 595 | 20230713 | 092100 | 8620827700 | 134800 | 135100 | 135100 | 134800 | 3091 |
| 596 | 20230713 | 092000 | 8203689500 | 135100 | 135500 | 135600 | 135100 | 1747 |
| 597 | 20230713 | 091900 | 7967442100 | 135500 | 135500 | 135700 | 135400 | 741 |
| 598 | 20230713 | 091800 | 7867002000 | 135500 | 135500 | 135500 | 135100 | 3685 |
| 599 | 20230713 | 091700 | 7368595300 | 135600 | 135800 | 135800 | 135500 | 1036 |
| 600 | 20230713 | 091600 | 7228143400 | 135800 | 135800 | 135900 | 135700 | 523 |
| 601 | 20230713 | 091500 | 7157119600 | 135800 | 135800 | 136000 | 135700 | 1344 |
| 602 | 20230713 | 091400 | 6974502000 | 135800 | 136100 | 136100 | 135800 | 679 |
| 603 | 20230713 | 091300 | 6882202800 | 136100 | 136500 | 136500 | 136100 | 1481 |
| 604 | 20230713 | 091200 | 6680455100 | 136500 | 136000 | 136600 | 136000 | 1281 |
| 605 | 20230713 | 091100 | 6505692000 | 136000 | 136300 | 136300 | 135800 | 2687 |
| 606 | 20230713 | 091000 | 6140097000 | 136000 | 135600 | 136300 | 135500 | 3265 |
| 607 | 20230713 | 090900 | 5696893800 | 135700 | 135800 | 136000 | 135300 | 1974 |
| 608 | 20230713 | 090800 | 5429159000 | 135800 | 136500 | 136600 | 135800 | 2136 |
| 609 | 20230713 | 090700 | 5138151400 | 136600 | 137300 | 137300 | 136600 | 1963 |
| 610 | 20230713 | 090600 | 4869347500 | 137300 | 137200 | 137300 | 136900 | 1939 |
| 611 | 20230713 | 090500 | 4603356700 | 137100 | 136900 | 137300 | 136700 | 1738 |
| 612 | 20230713 | 090400 | 4365199000 | 136900 | 136700 | 137100 | 136500 | 1162 |
| 613 | 20230713 | 090300 | 4206255100 | 136800 | 137300 | 137300 | 136100 | 4732 |
| 614 | 20230713 | 090200 | 3558916900 | 137300 | 138000 | 138100 | 136700 | 3116 |
| 615 | 20230713 | 090100 | 3130595900 | 137900 | 138400 | 138900 | 137600 | 8269 |
| 616 | 20230713 | 090000 | 1986597700 | 138400 | 137700 | 138400 | 137500 | 14353 |