36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 191300 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 15359 |
| 3 | 20230714 | 191200 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 4 | 20230714 | 191100 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 5 | 20230714 | 191000 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 6 | 20230714 | 190900 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 7 | 20230714 | 190800 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 8 | 20230714 | 190700 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 9 | 20230714 | 190600 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 10 | 20230714 | 190500 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 11 | 20230714 | 190400 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 12 | 20230714 | 190300 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 13 | 20230714 | 190200 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 14 | 20230714 | 190100 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 15 | 20230714 | 190000 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 16 | 20230714 | 185900 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 17 | 20230714 | 185800 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 18 | 20230714 | 185700 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 19 | 20230714 | 185600 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 20 | 20230714 | 185500 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 21 | 20230714 | 185400 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 22 | 20230714 | 185300 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 23 | 20230714 | 185200 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 24 | 20230714 | 185100 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 25 | 20230714 | 185000 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 26 | 20230714 | 184900 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 27 | 20230714 | 184800 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 28 | 20230714 | 184700 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 29 | 20230714 | 184600 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 30 | 20230714 | 184500 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 31 | 20230714 | 184400 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 32 | 20230714 | 184300 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 15359 |
| 33 | 20230714 | 184200 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 34 | 20230714 | 184100 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 35 | 20230714 | 184000 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 36 | 20230714 | 183900 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 37 | 20230714 | 183800 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 38 | 20230714 | 183700 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 39 | 20230714 | 183600 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 40 | 20230714 | 183500 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 41 | 20230714 | 183400 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 42 | 20230714 | 183300 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 43 | 20230714 | 183200 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 44 | 20230714 | 183100 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 45 | 20230714 | 183000 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 46 | 20230714 | 182900 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 47 | 20230714 | 182800 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 48 | 20230714 | 182700 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 49 | 20230714 | 182600 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 50 | 20230714 | 182500 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 51 | 20230714 | 182400 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 52 | 20230714 | 182300 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 53 | 20230714 | 182200 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 54 | 20230714 | 182100 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 55 | 20230714 | 182000 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 56 | 20230714 | 181900 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 57 | 20230714 | 181800 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 58 | 20230714 | 181700 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 59 | 20230714 | 181600 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 60 | 20230714 | 181500 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 61 | 20230714 | 181400 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 62 | 20230714 | 181300 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 15359 |
| 63 | 20230714 | 181200 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 64 | 20230714 | 181100 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 65 | 20230714 | 181000 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 66 | 20230714 | 180900 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 67 | 20230714 | 180800 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 68 | 20230714 | 180700 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 69 | 20230714 | 180600 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 70 | 20230714 | 180500 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 71 | 20230714 | 180400 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 72 | 20230714 | 180300 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 73 | 20230714 | 180200 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 74 | 20230714 | 180100 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 75 | 20230714 | 180000 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 76 | 20230714 | 175900 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 77 | 20230714 | 175800 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 78 | 20230714 | 175700 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 79 | 20230714 | 175600 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 80 | 20230714 | 175500 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 81 | 20230714 | 175400 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 82 | 20230714 | 175300 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 83 | 20230714 | 175200 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 84 | 20230714 | 175100 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 85 | 20230714 | 175000 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 86 | 20230714 | 174900 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 87 | 20230714 | 174800 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 88 | 20230714 | 174700 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 89 | 20230714 | 174600 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 90 | 20230714 | 174500 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 91 | 20230714 | 174400 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 92 | 20230714 | 174300 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 15359 |
| 93 | 20230714 | 174200 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 94 | 20230714 | 174100 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 95 | 20230714 | 174000 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 96 | 20230714 | 173900 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 97 | 20230714 | 173800 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 98 | 20230714 | 173700 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 99 | 20230714 | 173600 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 100 | 20230714 | 173500 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 101 | 20230714 | 173400 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 102 | 20230714 | 173300 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 103 | 20230714 | 173200 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 104 | 20230714 | 173100 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 105 | 20230714 | 173000 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 106 | 20230714 | 172900 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 107 | 20230714 | 172800 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 108 | 20230714 | 172700 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 109 | 20230714 | 172600 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 110 | 20230714 | 172500 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 111 | 20230714 | 172400 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 112 | 20230714 | 172300 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 113 | 20230714 | 172200 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 114 | 20230714 | 172100 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 115 | 20230714 | 172000 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 116 | 20230714 | 171900 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 117 | 20230714 | 171800 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 118 | 20230714 | 171700 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 119 | 20230714 | 171600 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 120 | 20230714 | 171500 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 121 | 20230714 | 171400 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 122 | 20230714 | 171300 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 15359 |
| 123 | 20230714 | 171200 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 124 | 20230714 | 171100 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 125 | 20230714 | 171000 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 126 | 20230714 | 170900 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 127 | 20230714 | 170800 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 128 | 20230714 | 170700 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 129 | 20230714 | 170600 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 130 | 20230714 | 170500 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 131 | 20230714 | 170400 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 132 | 20230714 | 170300 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 133 | 20230714 | 170200 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 134 | 20230714 | 170100 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 135 | 20230714 | 170000 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 136 | 20230714 | 165900 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 137 | 20230714 | 165800 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 138 | 20230714 | 165700 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 139 | 20230714 | 165600 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 140 | 20230714 | 165500 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 141 | 20230714 | 165400 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 142 | 20230714 | 165300 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 143 | 20230714 | 165200 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 144 | 20230714 | 165100 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 145 | 20230714 | 165000 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 146 | 20230714 | 164900 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 147 | 20230714 | 164800 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 148 | 20230714 | 164700 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 149 | 20230714 | 164600 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 150 | 20230714 | 164500 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 151 | 20230714 | 164400 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 152 | 20230714 | 164300 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 15359 |
| 153 | 20230714 | 164200 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 154 | 20230714 | 164100 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 155 | 20230714 | 164000 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 156 | 20230714 | 163900 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 157 | 20230714 | 163800 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 158 | 20230714 | 163700 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 159 | 20230714 | 163600 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 160 | 20230714 | 163500 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 161 | 20230714 | 163400 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 162 | 20230714 | 163300 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 163 | 20230714 | 163200 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 164 | 20230714 | 163100 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 165 | 20230714 | 163000 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 166 | 20230714 | 162900 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 167 | 20230714 | 162800 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 168 | 20230714 | 162700 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 169 | 20230714 | 162600 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 170 | 20230714 | 162500 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 171 | 20230714 | 162400 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 172 | 20230714 | 162300 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 173 | 20230714 | 162200 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 174 | 20230714 | 162100 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 175 | 20230714 | 162000 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 176 | 20230714 | 161900 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 177 | 20230714 | 161800 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 178 | 20230714 | 161700 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 179 | 20230714 | 161600 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 180 | 20230714 | 161500 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 181 | 20230714 | 161400 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 182 | 20230714 | 161300 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 15359 |
| 183 | 20230714 | 161200 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 184 | 20230714 | 161100 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 185 | 20230714 | 161000 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 186 | 20230714 | 160900 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 187 | 20230714 | 160800 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 188 | 20230714 | 160700 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 189 | 20230714 | 160600 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 190 | 20230714 | 160500 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 191 | 20230714 | 160400 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 192 | 20230714 | 160300 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 193 | 20230714 | 160200 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 194 | 20230714 | 160100 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 195 | 20230714 | 160000 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 196 | 20230714 | 155900 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 197 | 20230714 | 155800 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 198 | 20230714 | 155700 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 199 | 20230714 | 155600 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 200 | 20230714 | 155500 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 201 | 20230714 | 155400 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 202 | 20230714 | 155300 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 203 | 20230714 | 155200 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 204 | 20230714 | 155100 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 205 | 20230714 | 155000 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 206 | 20230714 | 154900 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 207 | 20230714 | 154800 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 208 | 20230714 | 154700 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 209 | 20230714 | 154600 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 210 | 20230714 | 154500 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 211 | 20230714 | 154400 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 212 | 20230714 | 154300 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 15359 |
| 213 | 20230714 | 154200 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 214 | 20230714 | 154100 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 215 | 20230714 | 154000 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 216 | 20230714 | 153900 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 217 | 20230714 | 153800 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 218 | 20230714 | 153700 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 219 | 20230714 | 153600 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 220 | 20230714 | 153500 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 221 | 20230714 | 153400 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 222 | 20230714 | 153300 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 223 | 20230714 | 153200 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 224 | 20230714 | 153100 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 0 |
| 225 | 20230714 | 153000 | 76142937000 | 127100 | 127100 | 127100 | 127100 | 15359 |
| 226 | 20230714 | 152900 | 74190808100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 227 | 20230714 | 152800 | 74190808100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 228 | 20230714 | 152700 | 74190808100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 229 | 20230714 | 152600 | 74190808100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 230 | 20230714 | 152500 | 74190808100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 231 | 20230714 | 152400 | 74190808100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 232 | 20230714 | 152300 | 74190808100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 233 | 20230714 | 152200 | 74190808100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 234 | 20230714 | 152100 | 74190808100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 235 | 20230714 | 152000 | 74190808100 | 127300 | 127300 | 127300 | 127300 | 0 |
| 236 | 20230714 | 151900 | 74190808100 | 127300 | 127300 | 127300 | 127100 | 1101 |
| 237 | 20230714 | 151800 | 74050738000 | 127200 | 127300 | 127500 | 127200 | 1565 |
| 238 | 20230714 | 151700 | 73851472100 | 127100 | 127100 | 127500 | 127100 | 2730 |
| 239 | 20230714 | 151600 | 73504063000 | 127200 | 127300 | 127300 | 127100 | 1826 |
| 240 | 20230714 | 151500 | 73271889200 | 127300 | 126900 | 127300 | 126900 | 2050 |
| 241 | 20230714 | 151400 | 73011461200 | 127000 | 126900 | 127000 | 126900 | 1113 |
| 242 | 20230714 | 151300 | 72870132200 | 127000 | 127000 | 127000 | 126900 | 719 |
| 243 | 20230714 | 151200 | 72778850600 | 127000 | 126900 | 127000 | 126800 | 1432 |
| 244 | 20230714 | 151100 | 72597185500 | 126800 | 126800 | 126900 | 126700 | 956 |
| 245 | 20230714 | 151000 | 72475966600 | 126700 | 126800 | 126800 | 126700 | 1731 |
| 246 | 20230714 | 150900 | 72256524300 | 126800 | 126700 | 126800 | 126700 | 1423 |
| 247 | 20230714 | 150800 | 72076161800 | 126700 | 126800 | 126900 | 126700 | 1790 |
| 248 | 20230714 | 150700 | 71849215700 | 126800 | 126800 | 126900 | 126700 | 1230 |
| 249 | 20230714 | 150600 | 71693248400 | 126900 | 126800 | 126900 | 126700 | 1499 |
| 250 | 20230714 | 150500 | 71503173100 | 126700 | 126900 | 126900 | 126700 | 3989 |
| 251 | 20230714 | 150400 | 70997369900 | 126800 | 126900 | 126900 | 126800 | 817 |
| 252 | 20230714 | 150300 | 70893744100 | 126900 | 126900 | 127000 | 126800 | 2047 |
| 253 | 20230714 | 150200 | 70633964700 | 126900 | 126800 | 127000 | 126800 | 2151 |
| 254 | 20230714 | 150100 | 70360944000 | 126800 | 126900 | 127000 | 126800 | 2683 |
| 255 | 20230714 | 150000 | 70020485400 | 126900 | 126900 | 127000 | 126800 | 1372 |
| 256 | 20230714 | 145900 | 69846369200 | 126900 | 126900 | 127000 | 126800 | 2054 |
| 257 | 20230714 | 145800 | 69585701800 | 127000 | 126900 | 127000 | 126900 | 2082 |
| 258 | 20230714 | 145700 | 69321383000 | 127000 | 127100 | 127100 | 126900 | 2949 |
| 259 | 20230714 | 145600 | 68946975400 | 127000 | 127100 | 127100 | 127000 | 4275 |
| 260 | 20230714 | 145500 | 68404036300 | 127100 | 127000 | 127100 | 127000 | 1939 |
| 261 | 20230714 | 145400 | 68157762900 | 127100 | 127000 | 127100 | 127000 | 1121 |
| 262 | 20230714 | 145300 | 68015369800 | 127100 | 127000 | 127100 | 127000 | 994 |
| 263 | 20230714 | 145200 | 67889104700 | 127000 | 127000 | 127100 | 127000 | 860 |
| 264 | 20230714 | 145100 | 67779871900 | 127000 | 127100 | 127100 | 127000 | 1444 |
| 265 | 20230714 | 145000 | 67596459700 | 127000 | 127200 | 127200 | 127000 | 1115 |
| 266 | 20230714 | 144900 | 67454730300 | 127100 | 127100 | 127200 | 127100 | 1030 |
| 267 | 20230714 | 144800 | 67323797200 | 127100 | 127200 | 127200 | 127100 | 1125 |
| 268 | 20230714 | 144700 | 67180799500 | 127100 | 127100 | 127200 | 127100 | 1750 |
| 269 | 20230714 | 144600 | 66958273300 | 127100 | 127100 | 127200 | 127000 | 2116 |
| 270 | 20230714 | 144500 | 66689291400 | 127100 | 127100 | 127200 | 127000 | 1555 |
| 271 | 20230714 | 144400 | 66491637200 | 127000 | 127100 | 127200 | 127000 | 1188 |
| 272 | 20230714 | 144300 | 66340640900 | 127100 | 127000 | 127200 | 127000 | 2642 |
| 273 | 20230714 | 144200 | 66004867600 | 127000 | 127000 | 127100 | 127000 | 1885 |
| 274 | 20230714 | 144100 | 65765444800 | 127000 | 127000 | 127100 | 127000 | 956 |
| 275 | 20230714 | 144000 | 65644013800 | 127000 | 127000 | 127100 | 127000 | 986 |
| 276 | 20230714 | 143900 | 65518763100 | 127000 | 127200 | 127200 | 127000 | 1662 |
| 277 | 20230714 | 143800 | 65307510200 | 127100 | 127200 | 127200 | 127100 | 721 |
| 278 | 20230714 | 143700 | 65215856300 | 127200 | 127200 | 127300 | 127100 | 1076 |
| 279 | 20230714 | 143600 | 65079018800 | 127300 | 127200 | 127300 | 127100 | 1712 |
| 280 | 20230714 | 143500 | 64861248400 | 127200 | 127300 | 127400 | 127200 | 689 |
| 281 | 20230714 | 143400 | 64773573800 | 127300 | 127500 | 127500 | 127200 | 1256 |
| 282 | 20230714 | 143300 | 64613612900 | 127400 | 127400 | 127500 | 127400 | 636 |
| 283 | 20230714 | 143200 | 64532572100 | 127400 | 127400 | 127500 | 127400 | 839 |
| 284 | 20230714 | 143100 | 64425665700 | 127400 | 127400 | 127600 | 127300 | 1216 |
| 285 | 20230714 | 143000 | 64270721300 | 127400 | 127400 | 127500 | 127200 | 1047 |
| 286 | 20230714 | 142900 | 64137368000 | 127400 | 127400 | 127400 | 127200 | 1152 |
| 287 | 20230714 | 142800 | 63990708600 | 127400 | 127400 | 127500 | 127200 | 1815 |
| 288 | 20230714 | 142700 | 63759578500 | 127400 | 127700 | 127800 | 127400 | 1239 |
| 289 | 20230714 | 142600 | 63601466200 | 127700 | 127700 | 127900 | 127700 | 1180 |
| 290 | 20230714 | 142500 | 63450667100 | 127800 | 127200 | 127800 | 127200 | 2033 |
| 291 | 20230714 | 142400 | 63191480500 | 127300 | 127200 | 127400 | 127200 | 1349 |
| 292 | 20230714 | 142300 | 63019797600 | 127300 | 127300 | 127400 | 127200 | 1164 |
| 293 | 20230714 | 142200 | 62871587100 | 127400 | 127100 | 127600 | 127100 | 1613 |
| 294 | 20230714 | 142100 | 62666057600 | 127200 | 127100 | 127300 | 127100 | 3239 |
| 295 | 20230714 | 142000 | 62254053100 | 127200 | 127100 | 127200 | 127100 | 932 |
| 296 | 20230714 | 141900 | 62135576000 | 127200 | 127100 | 127200 | 127100 | 825 |
| 297 | 20230714 | 141800 | 62030689700 | 127100 | 127100 | 127200 | 127100 | 825 |
| 298 | 20230714 | 141700 | 61925809500 | 127100 | 127200 | 127300 | 127100 | 1482 |
| 299 | 20230714 | 141600 | 61737322400 | 127200 | 127400 | 127400 | 127200 | 2060 |
| 300 | 20230714 | 141500 | 61475133200 | 127300 | 127500 | 127500 | 127300 | 1603 |
| 301 | 20230714 | 141400 | 61270931100 | 127400 | 127500 | 127500 | 127400 | 964 |
| 302 | 20230714 | 141300 | 61148070600 | 127500 | 127700 | 127700 | 127400 | 804 |
| 303 | 20230714 | 141200 | 61045503400 | 127600 | 127500 | 127700 | 127400 | 2080 |
| 304 | 20230714 | 141100 | 60780166600 | 127400 | 127400 | 127500 | 127400 | 1303 |
| 305 | 20230714 | 141000 | 60614093700 | 127400 | 127600 | 127600 | 127400 | 1581 |
| 306 | 20230714 | 140900 | 60412515900 | 127500 | 127500 | 127600 | 127500 | 1068 |
| 307 | 20230714 | 140800 | 60276308900 | 127600 | 127600 | 127700 | 127500 | 1691 |
| 308 | 20230714 | 140700 | 60060483400 | 127600 | 127600 | 127700 | 127600 | 1352 |
| 309 | 20230714 | 140600 | 59887928800 | 127700 | 127600 | 127700 | 127600 | 897 |
| 310 | 20230714 | 140500 | 59773451700 | 127700 | 127600 | 127700 | 127600 | 881 |
| 311 | 20230714 | 140400 | 59660979400 | 127700 | 127900 | 128000 | 127600 | 1623 |
| 312 | 20230714 | 140300 | 59453601600 | 128000 | 127700 | 128000 | 127600 | 1764 |
| 313 | 20230714 | 140200 | 59228143400 | 127700 | 127600 | 127800 | 127500 | 1119 |
| 314 | 20230714 | 140100 | 59085263400 | 127600 | 127700 | 127700 | 127500 | 1010 |
| 315 | 20230714 | 140000 | 58956336700 | 127700 | 127600 | 127800 | 127500 | 973 |
| 316 | 20230714 | 135900 | 58832092400 | 127600 | 127700 | 127700 | 127500 | 1110 |
| 317 | 20230714 | 135800 | 58690517400 | 127800 | 127400 | 127900 | 127400 | 3334 |
| 318 | 20230714 | 135700 | 58264620800 | 127500 | 127700 | 127700 | 127400 | 2339 |
| 319 | 20230714 | 135600 | 57966314200 | 127700 | 127700 | 127700 | 127600 | 1061 |
| 320 | 20230714 | 135500 | 57830873500 | 127700 | 127700 | 127800 | 127600 | 1910 |
| 321 | 20230714 | 135400 | 57586959400 | 127800 | 127900 | 128000 | 127600 | 1607 |
| 322 | 20230714 | 135300 | 57381587400 | 127900 | 127900 | 128000 | 127800 | 1996 |
| 323 | 20230714 | 135200 | 57126215800 | 128000 | 127700 | 128000 | 127700 | 1116 |
| 324 | 20230714 | 135100 | 56983527000 | 127700 | 127400 | 127800 | 127400 | 2605 |
| 325 | 20230714 | 135000 | 56651075200 | 127400 | 127600 | 127600 | 127400 | 764 |
| 326 | 20230714 | 134900 | 56553679000 | 127600 | 127300 | 127600 | 127300 | 1252 |
| 327 | 20230714 | 134800 | 56394082200 | 127400 | 127200 | 127400 | 127100 | 2259 |
| 328 | 20230714 | 134700 | 56106423200 | 127200 | 127300 | 127500 | 127100 | 2217 |
| 329 | 20230714 | 134600 | 55824106400 | 127300 | 126700 | 127500 | 126600 | 3042 |
| 330 | 20230714 | 134500 | 55437651200 | 126700 | 126700 | 126800 | 126600 | 463 |
| 331 | 20230714 | 134400 | 55378997800 | 126800 | 126500 | 126900 | 126500 | 1830 |
| 332 | 20230714 | 134300 | 55147084700 | 126500 | 126700 | 126700 | 126500 | 1795 |
| 333 | 20230714 | 134200 | 54919936400 | 126700 | 126500 | 126700 | 126500 | 1292 |
| 334 | 20230714 | 134100 | 54756398100 | 126600 | 126600 | 126700 | 126500 | 2143 |
| 335 | 20230714 | 134000 | 54485188800 | 126700 | 126900 | 127000 | 126600 | 1553 |
| 336 | 20230714 | 133900 | 54288208000 | 126900 | 127000 | 127100 | 126900 | 994 |
| 337 | 20230714 | 133800 | 54161963900 | 127100 | 127000 | 127100 | 127000 | 1549 |
| 338 | 20230714 | 133700 | 53965205100 | 127000 | 127200 | 127300 | 127000 | 2872 |
| 339 | 20230714 | 133600 | 53600086100 | 127300 | 127200 | 127300 | 127200 | 997 |
| 340 | 20230714 | 133500 | 53473187600 | 127200 | 127100 | 127300 | 127000 | 1665 |
| 341 | 20230714 | 133400 | 53261524600 | 127100 | 126900 | 127100 | 126900 | 1086 |
| 342 | 20230714 | 133300 | 53123563100 | 126900 | 126800 | 127000 | 126700 | 1321 |
| 343 | 20230714 | 133200 | 52955988500 | 126700 | 127300 | 127300 | 126700 | 1731 |
| 344 | 20230714 | 133100 | 52736188300 | 127300 | 127700 | 127800 | 127100 | 2708 |
| 345 | 20230714 | 133000 | 52391250100 | 127800 | 126200 | 127800 | 126200 | 6665 |
| 346 | 20230714 | 132900 | 51546498000 | 126200 | 126200 | 126300 | 126000 | 4745 |
| 347 | 20230714 | 132800 | 50947870600 | 126200 | 126100 | 126200 | 126000 | 5038 |
| 348 | 20230714 | 132700 | 50312399000 | 126200 | 126200 | 126300 | 126000 | 5398 |
| 349 | 20230714 | 132600 | 49631493300 | 126300 | 126400 | 126400 | 126100 | 6088 |
| 350 | 20230714 | 132500 | 48862877400 | 126400 | 126400 | 126500 | 126300 | 2388 |
| 351 | 20230714 | 132400 | 48561074100 | 126500 | 126500 | 126600 | 126400 | 4817 |
| 352 | 20230714 | 132300 | 47951864600 | 126600 | 126600 | 126600 | 126500 | 2435 |
| 353 | 20230714 | 132200 | 47643722200 | 126600 | 126600 | 126800 | 126500 | 5149 |
| 354 | 20230714 | 132100 | 46991436000 | 126700 | 126700 | 126700 | 126500 | 4948 |
| 355 | 20230714 | 132000 | 46365031200 | 126600 | 126900 | 126900 | 126600 | 3160 |
| 356 | 20230714 | 131900 | 45964572000 | 126900 | 127000 | 127100 | 126800 | 4689 |
| 357 | 20230714 | 131800 | 45369301400 | 127100 | 127100 | 127100 | 127000 | 1621 |
| 358 | 20230714 | 131700 | 45163389600 | 127100 | 127500 | 127600 | 127000 | 9667 |
| 359 | 20230714 | 131600 | 43932798400 | 127600 | 127500 | 127600 | 127400 | 4164 |
| 360 | 20230714 | 131500 | 43401788600 | 127500 | 127500 | 127500 | 127400 | 3209 |
| 361 | 20230714 | 131400 | 42992701800 | 127500 | 127400 | 127500 | 127400 | 1269 |
| 362 | 20230714 | 131300 | 42830999300 | 127500 | 127400 | 127500 | 127400 | 718 |
| 363 | 20230714 | 131200 | 42739485900 | 127400 | 127400 | 127500 | 127400 | 843 |
| 364 | 20230714 | 131100 | 42632071300 | 127400 | 127500 | 127500 | 127400 | 2879 |
| 365 | 20230714 | 131000 | 42265215600 | 127400 | 127600 | 127700 | 127400 | 4231 |
| 366 | 20230714 | 130900 | 41725536300 | 127700 | 127600 | 127700 | 127600 | 1527 |
| 367 | 20230714 | 130800 | 41530584800 | 127700 | 127800 | 127800 | 127700 | 2412 |
| 368 | 20230714 | 130700 | 41222469200 | 127800 | 127900 | 127900 | 127800 | 951 |
| 369 | 20230714 | 130600 | 41100908900 | 127900 | 127900 | 127900 | 127800 | 123 |
| 370 | 20230714 | 130500 | 41085183100 | 127800 | 127900 | 127900 | 127800 | 644 |
| 371 | 20230714 | 130400 | 41002839600 | 127900 | 127800 | 127900 | 127800 | 547 |
| 372 | 20230714 | 130300 | 40932915500 | 127800 | 127900 | 127900 | 127800 | 387 |
| 373 | 20230714 | 130200 | 40883441500 | 127800 | 127800 | 127900 | 127700 | 1958 |
| 374 | 20230714 | 130100 | 40633222200 | 127800 | 128000 | 128000 | 127800 | 1703 |
| 375 | 20230714 | 130000 | 40415517000 | 128000 | 128000 | 128100 | 127900 | 955 |
| 376 | 20230714 | 125900 | 40293279400 | 128000 | 128000 | 128100 | 128000 | 646 |
| 377 | 20230714 | 125800 | 40210581000 | 128100 | 128100 | 128100 | 128000 | 517 |
| 378 | 20230714 | 125700 | 40144366500 | 128100 | 128100 | 128200 | 128000 | 1267 |
| 379 | 20230714 | 125600 | 39982058100 | 128200 | 128200 | 128200 | 128100 | 509 |
| 380 | 20230714 | 125500 | 39916846600 | 128200 | 128100 | 128200 | 128100 | 888 |
| 381 | 20230714 | 125400 | 39803018400 | 128100 | 128400 | 128500 | 128100 | 1289 |
| 382 | 20230714 | 125300 | 39637667400 | 128400 | 128400 | 128500 | 128300 | 1318 |
| 383 | 20230714 | 125200 | 39468432900 | 128400 | 128300 | 128400 | 128200 | 793 |
| 384 | 20230714 | 125100 | 39366689700 | 128300 | 128100 | 128300 | 128100 | 1000 |
| 385 | 20230714 | 125000 | 39238537000 | 128200 | 128100 | 128200 | 128000 | 435 |
| 386 | 20230714 | 124900 | 39182812900 | 128000 | 128000 | 128100 | 127900 | 1137 |
| 387 | 20230714 | 124800 | 39037288500 | 127900 | 127900 | 128000 | 127700 | 1366 |
| 388 | 20230714 | 124700 | 38862617600 | 127900 | 127800 | 127900 | 127700 | 777 |
| 389 | 20230714 | 124600 | 38763315900 | 127800 | 127800 | 127900 | 127700 | 1312 |
| 390 | 20230714 | 124500 | 38595681200 | 127800 | 127800 | 127900 | 127800 | 419 |
| 391 | 20230714 | 124400 | 38542127400 | 127800 | 127500 | 127900 | 127400 | 2767 |
| 392 | 20230714 | 124300 | 38189089500 | 127500 | 127600 | 127600 | 127400 | 2005 |
| 393 | 20230714 | 124200 | 37933428700 | 127600 | 128100 | 128100 | 127500 | 8320 |
| 394 | 20230714 | 124100 | 36869576100 | 128100 | 128100 | 128100 | 128000 | 653 |
| 395 | 20230714 | 124000 | 36785972200 | 128100 | 128200 | 128200 | 128000 | 4532 |
| 396 | 20230714 | 123900 | 36205513200 | 128200 | 128500 | 128500 | 128100 | 5112 |
| 397 | 20230714 | 123800 | 35549903700 | 128500 | 128400 | 128500 | 128400 | 266 |
| 398 | 20230714 | 123700 | 35515748400 | 128400 | 128400 | 128500 | 128400 | 697 |
| 399 | 20230714 | 123600 | 35426235600 | 128500 | 128400 | 128500 | 128400 | 1139 |
| 400 | 20230714 | 123500 | 35279941100 | 128400 | 128600 | 128700 | 128400 | 4062 |
| 401 | 20230714 | 123400 | 34757919000 | 128700 | 128700 | 128700 | 128600 | 1928 |
| 402 | 20230714 | 123300 | 34509930400 | 128600 | 128600 | 128700 | 128600 | 739 |
| 403 | 20230714 | 123200 | 34414859100 | 128600 | 128700 | 128800 | 128600 | 2982 |
| 404 | 20230714 | 123100 | 34031089000 | 128800 | 128700 | 128800 | 128700 | 827 |
| 405 | 20230714 | 123000 | 33924649600 | 128700 | 128700 | 128800 | 128700 | 720 |
| 406 | 20230714 | 122900 | 33831938200 | 128700 | 128800 | 128800 | 128700 | 284 |
| 407 | 20230714 | 122800 | 33795369000 | 128700 | 128800 | 128800 | 128700 | 373 |
| 408 | 20230714 | 122700 | 33747352500 | 128800 | 128800 | 128900 | 128700 | 1224 |
| 409 | 20230714 | 122600 | 33589690900 | 128900 | 128700 | 128900 | 128700 | 1195 |
| 410 | 20230714 | 122500 | 33435781600 | 128700 | 128700 | 128800 | 128700 | 647 |
| 411 | 20230714 | 122400 | 33352471700 | 128700 | 128700 | 128800 | 128700 | 321 |
| 412 | 20230714 | 122300 | 33311142000 | 128800 | 128700 | 128800 | 128700 | 896 |
| 413 | 20230714 | 122200 | 33195801400 | 128700 | 128800 | 128800 | 128700 | 1025 |
| 414 | 20230714 | 122100 | 33063817800 | 128700 | 128800 | 128900 | 128700 | 1976 |
| 415 | 20230714 | 122000 | 32809299000 | 128800 | 128900 | 128900 | 128800 | 472 |
| 416 | 20230714 | 121900 | 32748481800 | 128800 | 128900 | 129000 | 128800 | 2211 |
| 417 | 20230714 | 121800 | 32463488400 | 128800 | 128800 | 128900 | 128800 | 424 |
| 418 | 20230714 | 121700 | 32408866500 | 128800 | 128900 | 128900 | 128800 | 398 |
| 419 | 20230714 | 121600 | 32357589700 | 128800 | 128800 | 128900 | 128800 | 581 |
| 420 | 20230714 | 121500 | 32282718700 | 128800 | 128900 | 128900 | 128800 | 369 |
| 421 | 20230714 | 121400 | 32235191300 | 128800 | 128800 | 129000 | 128800 | 1788 |
| 422 | 20230714 | 121300 | 32004760300 | 128900 | 129000 | 129000 | 128800 | 2044 |
| 423 | 20230714 | 121200 | 31741277600 | 128900 | 129000 | 129000 | 128900 | 1180 |
| 424 | 20230714 | 121100 | 31589088600 | 129000 | 128900 | 129000 | 128900 | 866 |
| 425 | 20230714 | 121000 | 31477404700 | 129000 | 129000 | 129000 | 128900 | 205 |
| 426 | 20230714 | 120900 | 31450972400 | 129000 | 128900 | 129000 | 128900 | 629 |
| 427 | 20230714 | 120800 | 31369866100 | 128900 | 129000 | 129000 | 128900 | 326 |
| 428 | 20230714 | 120700 | 31327830700 | 129000 | 129000 | 129000 | 128900 | 509 |
| 429 | 20230714 | 120600 | 31262201900 | 129000 | 128900 | 129000 | 128900 | 342 |
| 430 | 20230714 | 120500 | 31218105500 | 129000 | 128800 | 129000 | 128800 | 478 |
| 431 | 20230714 | 120400 | 31156486700 | 128800 | 128900 | 128900 | 128800 | 670 |
| 432 | 20230714 | 120300 | 31070137300 | 128800 | 128900 | 128900 | 128800 | 1188 |
| 433 | 20230714 | 120200 | 30917014100 | 128900 | 128900 | 128900 | 128800 | 697 |
| 434 | 20230714 | 120100 | 30827199600 | 128900 | 128800 | 128900 | 128800 | 835 |
| 435 | 20230714 | 120000 | 30719575000 | 128800 | 128900 | 128900 | 128800 | 712 |
| 436 | 20230714 | 115900 | 30627863700 | 128900 | 128900 | 128900 | 128800 | 245 |
| 437 | 20230714 | 115800 | 30596296300 | 128900 | 128900 | 129000 | 128800 | 565 |
| 438 | 20230714 | 115700 | 30523474500 | 128900 | 129100 | 129200 | 128900 | 1531 |
| 439 | 20230714 | 115600 | 30325937100 | 129100 | 129100 | 129200 | 129100 | 308 |
| 440 | 20230714 | 115500 | 30286164800 | 129200 | 129100 | 129300 | 129100 | 584 |
| 441 | 20230714 | 115400 | 30210715500 | 129200 | 129200 | 129200 | 129100 | 727 |
| 442 | 20230714 | 115300 | 30116798000 | 129200 | 129300 | 129300 | 129100 | 784 |
| 443 | 20230714 | 115200 | 30015536900 | 129300 | 128700 | 129500 | 128700 | 2300 |
| 444 | 20230714 | 115100 | 29718919200 | 128700 | 128800 | 128800 | 128700 | 461 |
| 445 | 20230714 | 115000 | 29659559900 | 128700 | 128800 | 128800 | 128700 | 2144 |
| 446 | 20230714 | 114900 | 29383525800 | 128700 | 128800 | 128800 | 128700 | 2332 |
| 447 | 20230714 | 114800 | 29083180300 | 128700 | 128700 | 128800 | 128700 | 336 |
| 448 | 20230714 | 114700 | 29039932200 | 128700 | 128800 | 128800 | 128700 | 898 |
| 449 | 20230714 | 114600 | 28924352000 | 128800 | 129000 | 129000 | 128700 | 1610 |
| 450 | 20230714 | 114500 | 28716895200 | 128900 | 128900 | 129000 | 128900 | 718 |
| 451 | 20230714 | 114400 | 28624335600 | 129000 | 128900 | 129000 | 128900 | 1352 |
| 452 | 20230714 | 114300 | 28450027600 | 129000 | 129000 | 129100 | 128900 | 3391 |
| 453 | 20230714 | 114200 | 28012554700 | 129000 | 129100 | 129100 | 129000 | 494 |
| 454 | 20230714 | 114100 | 27948819900 | 129000 | 129100 | 129200 | 129000 | 861 |
| 455 | 20230714 | 114000 | 27837677600 | 129200 | 129100 | 129200 | 129100 | 1642 |
| 456 | 20230714 | 113900 | 27625676100 | 129200 | 129100 | 129200 | 129100 | 635 |
| 457 | 20230714 | 113800 | 27543674300 | 129100 | 129400 | 129400 | 129100 | 2869 |
| 458 | 20230714 | 113700 | 27172990900 | 129300 | 129400 | 129500 | 129300 | 1016 |
| 459 | 20230714 | 113600 | 27041572900 | 129400 | 129500 | 129500 | 129400 | 920 |
| 460 | 20230714 | 113500 | 26922502200 | 129400 | 129400 | 129500 | 129400 | 751 |
| 461 | 20230714 | 113400 | 26825316500 | 129400 | 129500 | 129500 | 129400 | 1981 |
| 462 | 20230714 | 113300 | 26568863300 | 129500 | 129500 | 129600 | 129500 | 317 |
| 463 | 20230714 | 113200 | 26527811600 | 129500 | 129500 | 129600 | 129500 | 1350 |
| 464 | 20230714 | 113100 | 26352959900 | 129500 | 129500 | 129600 | 129500 | 284 |
| 465 | 20230714 | 113000 | 26316178800 | 129500 | 129600 | 129700 | 129500 | 2226 |
| 466 | 20230714 | 112900 | 26027784900 | 129600 | 129800 | 129800 | 129600 | 1708 |
| 467 | 20230714 | 112800 | 25806282400 | 129800 | 129700 | 129800 | 129700 | 211 |
| 468 | 20230714 | 112700 | 25778908800 | 129800 | 129900 | 130000 | 129700 | 2492 |
| 469 | 20230714 | 112600 | 25455330800 | 129900 | 130000 | 130100 | 129900 | 1403 |
| 470 | 20230714 | 112500 | 25272964500 | 130000 | 130100 | 130100 | 130000 | 223 |
| 471 | 20230714 | 112400 | 25243972300 | 130000 | 130100 | 130100 | 130000 | 1366 |
| 472 | 20230714 | 112300 | 25066272900 | 130100 | 130200 | 130200 | 130100 | 234 |
| 473 | 20230714 | 112200 | 25035821400 | 130100 | 130100 | 130200 | 130100 | 248 |
| 474 | 20230714 | 112100 | 25003552300 | 130200 | 130200 | 130300 | 130200 | 629 |
| 475 | 20230714 | 112000 | 24921656200 | 130200 | 130300 | 130300 | 130200 | 309 |
| 476 | 20230714 | 111900 | 24881411600 | 130300 | 130300 | 130300 | 130200 | 807 |
| 477 | 20230714 | 111800 | 24776274200 | 130300 | 130200 | 130300 | 130200 | 155 |
| 478 | 20230714 | 111700 | 24756090200 | 130200 | 130200 | 130300 | 130200 | 724 |
| 479 | 20230714 | 111600 | 24661767400 | 130200 | 130200 | 130300 | 130200 | 403 |
| 480 | 20230714 | 111500 | 24609269700 | 130200 | 130100 | 130300 | 130000 | 1415 |
| 481 | 20230714 | 111400 | 24425112100 | 130100 | 130100 | 130100 | 130000 | 531 |
| 482 | 20230714 | 111300 | 24356076900 | 130000 | 130100 | 130300 | 130000 | 1943 |
| 483 | 20230714 | 111200 | 24103337400 | 130000 | 130100 | 130100 | 130000 | 261 |
| 484 | 20230714 | 111100 | 24069393600 | 130100 | 130100 | 130100 | 130000 | 227 |
| 485 | 20230714 | 111000 | 24039875900 | 130100 | 129900 | 130100 | 129800 | 1217 |
| 486 | 20230714 | 110900 | 23881732900 | 129900 | 129800 | 129900 | 129800 | 591 |
| 487 | 20230714 | 110800 | 23805016800 | 129800 | 129800 | 129900 | 129800 | 680 |
| 488 | 20230714 | 110700 | 23716750200 | 129900 | 130000 | 130100 | 129800 | 3990 |
| 489 | 20230714 | 110600 | 23198368100 | 130000 | 130100 | 130100 | 130000 | 591 |
| 490 | 20230714 | 110500 | 23121527100 | 130000 | 130000 | 130100 | 130000 | 577 |
| 491 | 20230714 | 110400 | 23046512300 | 130000 | 130000 | 130100 | 130000 | 344 |
| 492 | 20230714 | 110300 | 23001790900 | 130000 | 130000 | 130100 | 130000 | 684 |
| 493 | 20230714 | 110200 | 22912823800 | 130000 | 130100 | 130200 | 130000 | 807 |
| 494 | 20230714 | 110100 | 22807838600 | 130100 | 130100 | 130200 | 130100 | 317 |
| 495 | 20230714 | 110000 | 22766596200 | 130100 | 130300 | 130300 | 130100 | 499 |
| 496 | 20230714 | 105900 | 22701651400 | 130300 | 130300 | 130500 | 130100 | 827 |
| 497 | 20230714 | 105800 | 22593871500 | 130300 | 129900 | 130500 | 129800 | 1790 |
| 498 | 20230714 | 105700 | 22361098700 | 129800 | 129900 | 129900 | 129800 | 864 |
| 499 | 20230714 | 105600 | 22248901000 | 129900 | 129800 | 129900 | 129800 | 1086 |
| 500 | 20230714 | 105500 | 22107897200 | 129800 | 130000 | 130100 | 129800 | 6619 |
| 501 | 20230714 | 105400 | 21247440800 | 130000 | 130100 | 130200 | 130000 | 2337 |
| 502 | 20230714 | 105300 | 20943356000 | 130200 | 130200 | 130400 | 130100 | 1978 |
| 503 | 20230714 | 105200 | 20685811000 | 130200 | 130200 | 130300 | 130100 | 1878 |
| 504 | 20230714 | 105100 | 20441267900 | 130200 | 130100 | 130200 | 130000 | 1233 |
| 505 | 20230714 | 105000 | 20280874500 | 130100 | 130200 | 130200 | 130000 | 849 |
| 506 | 20230714 | 104900 | 20170441300 | 130100 | 130100 | 130200 | 130100 | 2454 |
| 507 | 20230714 | 104800 | 19851112500 | 130200 | 130200 | 130400 | 130100 | 2450 |
| 508 | 20230714 | 104700 | 19532170000 | 130100 | 130700 | 130700 | 130100 | 6076 |
| 509 | 20230714 | 104600 | 18739096800 | 130800 | 130800 | 130900 | 130700 | 766 |
| 510 | 20230714 | 104500 | 18638950200 | 130800 | 130700 | 130900 | 130700 | 1688 |
| 511 | 20230714 | 104400 | 18418206200 | 130800 | 131000 | 131000 | 130700 | 2059 |
| 512 | 20230714 | 104300 | 18148826300 | 130900 | 131000 | 131100 | 130900 | 1217 |
| 513 | 20230714 | 104200 | 17989396900 | 131000 | 131100 | 131100 | 131000 | 257 |
| 514 | 20230714 | 104100 | 17955712300 | 131100 | 131100 | 131200 | 131000 | 457 |
| 515 | 20230714 | 104000 | 17895801100 | 131000 | 131100 | 131100 | 130900 | 843 |
| 516 | 20230714 | 103900 | 17785348100 | 131100 | 131000 | 131100 | 130900 | 1234 |
| 517 | 20230714 | 103800 | 17623666900 | 130900 | 130900 | 131000 | 130800 | 300 |
| 518 | 20230714 | 103700 | 17584399000 | 130900 | 130900 | 131000 | 130800 | 715 |
| 519 | 20230714 | 103600 | 17490838300 | 130900 | 131100 | 131200 | 130900 | 666 |
| 520 | 20230714 | 103500 | 17403575800 | 131100 | 131200 | 131200 | 130700 | 5533 |
| 521 | 20230714 | 103400 | 16679161200 | 131200 | 131700 | 131700 | 131200 | 2144 |
| 522 | 20230714 | 103300 | 16397720800 | 131700 | 131400 | 131800 | 131300 | 3240 |
| 523 | 20230714 | 103200 | 15971914000 | 131500 | 131500 | 131500 | 131400 | 591 |
| 524 | 20230714 | 103100 | 15894208900 | 131400 | 131400 | 131500 | 130700 | 8357 |
| 525 | 20230714 | 103000 | 14798090300 | 131400 | 131600 | 131700 | 131300 | 7699 |
| 526 | 20230714 | 102900 | 13785535100 | 131600 | 131800 | 131800 | 131600 | 791 |
| 527 | 20230714 | 102800 | 13681351600 | 131800 | 131500 | 131900 | 131500 | 1070 |
| 528 | 20230714 | 102700 | 13540467400 | 131600 | 131500 | 131600 | 131500 | 2248 |
| 529 | 20230714 | 102600 | 13244653500 | 131500 | 131600 | 131600 | 131500 | 904 |
| 530 | 20230714 | 102500 | 13125775000 | 131600 | 131700 | 131700 | 131600 | 1706 |
| 531 | 20230714 | 102400 | 12901188600 | 131700 | 131800 | 131800 | 131700 | 296 |
| 532 | 20230714 | 102300 | 12862203600 | 131700 | 131700 | 131900 | 131700 | 586 |
| 533 | 20230714 | 102200 | 12784978000 | 131700 | 131800 | 131900 | 131700 | 1806 |
| 534 | 20230714 | 102100 | 12546968700 | 131800 | 131900 | 131900 | 131800 | 256 |
| 535 | 20230714 | 102000 | 12513221200 | 131800 | 132300 | 132300 | 131800 | 1244 |
| 536 | 20230714 | 101900 | 12349034500 | 132200 | 132200 | 132300 | 132200 | 312 |
| 537 | 20230714 | 101800 | 12307762200 | 132300 | 132300 | 132300 | 132200 | 303 |
| 538 | 20230714 | 101700 | 12267688200 | 132300 | 132300 | 132300 | 132200 | 366 |
| 539 | 20230714 | 101600 | 12219282400 | 132300 | 131900 | 132400 | 131900 | 1154 |
| 540 | 20230714 | 101500 | 12066713000 | 131900 | 131700 | 131900 | 131600 | 970 |
| 541 | 20230714 | 101400 | 11938935900 | 131700 | 132100 | 132200 | 131700 | 1606 |
| 542 | 20230714 | 101300 | 11726996200 | 132100 | 132100 | 132200 | 132100 | 112 |
| 543 | 20230714 | 101200 | 11712196100 | 132100 | 132300 | 132400 | 132100 | 1080 |
| 544 | 20230714 | 101100 | 11569404900 | 132300 | 132300 | 132400 | 132300 | 657 |
| 545 | 20230714 | 101000 | 11482438300 | 132400 | 132400 | 132500 | 132300 | 517 |
| 546 | 20230714 | 100900 | 11413984600 | 132400 | 132300 | 132500 | 132300 | 399 |
| 547 | 20230714 | 100800 | 11361165500 | 132300 | 132400 | 132400 | 132300 | 363 |
| 548 | 20230714 | 100700 | 11313134600 | 132400 | 132400 | 132400 | 132300 | 163 |
| 549 | 20230714 | 100600 | 11291567500 | 132400 | 132300 | 132600 | 132300 | 632 |
| 550 | 20230714 | 100500 | 11207885500 | 132400 | 132400 | 132400 | 132300 | 609 |
| 551 | 20230714 | 100400 | 11127276200 | 132300 | 132400 | 132400 | 132200 | 189 |
| 552 | 20230714 | 100300 | 11102262600 | 132300 | 132400 | 132600 | 132300 | 816 |
| 553 | 20230714 | 100200 | 10994174100 | 132500 | 132000 | 132500 | 132000 | 1012 |
| 554 | 20230714 | 100100 | 10860399300 | 132100 | 132000 | 132100 | 131900 | 201 |
| 555 | 20230714 | 100000 | 10833858500 | 132100 | 131700 | 132100 | 131700 | 369 |
| 556 | 20230714 | 095900 | 10785208400 | 131700 | 131800 | 132000 | 131700 | 619 |
| 557 | 20230714 | 095800 | 10703627200 | 131800 | 131800 | 132100 | 131700 | 332 |
| 558 | 20230714 | 095700 | 10659865100 | 131800 | 131800 | 131900 | 131600 | 704 |
| 559 | 20230714 | 095600 | 10567083400 | 131700 | 131700 | 131800 | 131700 | 454 |
| 560 | 20230714 | 095500 | 10507265300 | 131700 | 131900 | 131900 | 131600 | 2109 |
| 561 | 20230714 | 095400 | 10229577300 | 132000 | 131800 | 132000 | 131600 | 782 |
| 562 | 20230714 | 095300 | 10126553700 | 131800 | 131900 | 131900 | 131800 | 846 |
| 563 | 20230714 | 095200 | 10015021500 | 131800 | 132200 | 132200 | 131800 | 1534 |
| 564 | 20230714 | 095100 | 9812587800 | 132200 | 132400 | 132400 | 132100 | 658 |
| 565 | 20230714 | 095000 | 9725580800 | 132400 | 132600 | 132700 | 132400 | 779 |
| 566 | 20230714 | 094900 | 9622343100 | 132500 | 132600 | 132700 | 132500 | 343 |
| 567 | 20230714 | 094800 | 9576860500 | 132500 | 132500 | 132600 | 132400 | 806 |
| 568 | 20230714 | 094700 | 9470060200 | 132500 | 132900 | 133100 | 132500 | 2637 |
| 569 | 20230714 | 094600 | 9119816200 | 132600 | 133000 | 133100 | 132600 | 919 |
| 570 | 20230714 | 094500 | 8997655000 | 133000 | 132800 | 133000 | 132800 | 1270 |
| 571 | 20230714 | 094400 | 8828835700 | 132800 | 132500 | 132800 | 132500 | 979 |
| 572 | 20230714 | 094300 | 8699060300 | 132500 | 132200 | 132500 | 132100 | 655 |
| 573 | 20230714 | 094200 | 8612408600 | 132200 | 132200 | 132400 | 132000 | 899 |
| 574 | 20230714 | 094100 | 8493633100 | 132100 | 132300 | 132300 | 132100 | 604 |
| 575 | 20230714 | 094000 | 8413817500 | 132200 | 132300 | 132400 | 132100 | 389 |
| 576 | 20230714 | 093900 | 8362370800 | 132300 | 132300 | 132500 | 132300 | 640 |
| 577 | 20230714 | 093800 | 8277642100 | 132400 | 132300 | 132400 | 132300 | 451 |
| 578 | 20230714 | 093700 | 8217946700 | 132300 | 132300 | 132400 | 132200 | 689 |
| 579 | 20230714 | 093600 | 8126792400 | 132200 | 132200 | 132400 | 132200 | 884 |
| 580 | 20230714 | 093500 | 8009866400 | 132200 | 132000 | 132300 | 132000 | 718 |
| 581 | 20230714 | 093400 | 7915032800 | 132000 | 132300 | 132300 | 132000 | 1419 |
| 582 | 20230714 | 093300 | 7727500400 | 132300 | 132500 | 132600 | 132300 | 470 |
| 583 | 20230714 | 093200 | 7665246200 | 132600 | 132800 | 132800 | 132500 | 624 |
| 584 | 20230714 | 093100 | 7582463300 | 132700 | 132800 | 132900 | 132700 | 509 |
| 585 | 20230714 | 093000 | 7514878200 | 132900 | 132700 | 133000 | 132700 | 2057 |
| 586 | 20230714 | 092900 | 7241499900 | 132800 | 132500 | 132800 | 132500 | 356 |
| 587 | 20230714 | 092800 | 7194252900 | 132500 | 132100 | 132500 | 132100 | 1587 |
| 588 | 20230714 | 092700 | 6984439800 | 132200 | 132100 | 132200 | 132100 | 523 |
| 589 | 20230714 | 092600 | 6915323100 | 132100 | 132200 | 132300 | 132100 | 466 |
| 590 | 20230714 | 092500 | 6853732300 | 132200 | 132000 | 132400 | 132000 | 436 |
| 591 | 20230714 | 092400 | 6796131800 | 132100 | 132100 | 132100 | 131800 | 1311 |
| 592 | 20230714 | 092300 | 6623100800 | 132100 | 132500 | 132500 | 132100 | 1650 |
| 593 | 20230714 | 092200 | 6404683900 | 132400 | 132400 | 132500 | 132200 | 1600 |
| 594 | 20230714 | 092100 | 6192807900 | 132300 | 131600 | 132500 | 131600 | 1110 |
| 595 | 20230714 | 092000 | 6046464300 | 131600 | 131500 | 131700 | 131500 | 1314 |
| 596 | 20230714 | 091900 | 5873528700 | 131600 | 131800 | 131800 | 131500 | 1283 |
| 597 | 20230714 | 091800 | 5704643400 | 131800 | 131600 | 131800 | 131600 | 1000 |
| 598 | 20230714 | 091700 | 5572948000 | 131600 | 131700 | 132000 | 131500 | 2184 |
| 599 | 20230714 | 091600 | 5285344100 | 131700 | 131600 | 132000 | 131500 | 2015 |
| 600 | 20230714 | 091500 | 5019903800 | 131700 | 131500 | 132100 | 131400 | 2658 |
| 601 | 20230714 | 091400 | 4669787200 | 131500 | 131800 | 131800 | 131400 | 2797 |
| 602 | 20230714 | 091300 | 4301833200 | 131900 | 132200 | 132200 | 131800 | 3703 |
| 603 | 20230714 | 091200 | 3812822800 | 132200 | 132300 | 132700 | 132200 | 1729 |
| 604 | 20230714 | 091100 | 3583867300 | 132300 | 132600 | 132600 | 132200 | 1580 |
| 605 | 20230714 | 091000 | 3374715300 | 132600 | 132400 | 132800 | 132400 | 1420 |
| 606 | 20230714 | 090900 | 3186440400 | 132400 | 132800 | 132800 | 132400 | 792 |
| 607 | 20230714 | 090800 | 3081417300 | 132800 | 133200 | 133200 | 132700 | 2136 |
| 608 | 20230714 | 090700 | 2797185100 | 133200 | 132600 | 133200 | 132500 | 1347 |
| 609 | 20230714 | 090600 | 2618120700 | 132600 | 132500 | 132800 | 132300 | 1741 |
| 610 | 20230714 | 090500 | 2387253900 | 132500 | 132700 | 132800 | 132200 | 2071 |
| 611 | 20230714 | 090400 | 2112789400 | 132700 | 133400 | 133400 | 132700 | 2063 |
| 612 | 20230714 | 090300 | 1838348600 | 133400 | 133700 | 133900 | 133300 | 1859 |
| 613 | 20230714 | 090200 | 1589967700 | 133800 | 133600 | 134100 | 133600 | 2276 |
| 614 | 20230714 | 090100 | 1285255700 | 133700 | 133200 | 133700 | 133000 | 1740 |
| 615 | 20230714 | 090000 | 1053329500 | 133200 | 133800 | 133800 | 132900 | 7882 |