36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 191800 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 6557 |
| 3 | 20230712 | 191700 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 4 | 20230712 | 191600 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 5 | 20230712 | 191500 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 6 | 20230712 | 191400 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 7 | 20230712 | 191300 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 8 | 20230712 | 191200 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 9 | 20230712 | 191100 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 10 | 20230712 | 191000 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 11 | 20230712 | 190900 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 12 | 20230712 | 190800 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 13 | 20230712 | 190700 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 14 | 20230712 | 190600 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 15 | 20230712 | 190500 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 16 | 20230712 | 190400 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 17 | 20230712 | 190300 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 18 | 20230712 | 190200 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 19 | 20230712 | 190100 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 20 | 20230712 | 190000 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 21 | 20230712 | 185900 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 22 | 20230712 | 185800 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 23 | 20230712 | 185700 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 24 | 20230712 | 185600 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 25 | 20230712 | 185500 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 26 | 20230712 | 185400 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 27 | 20230712 | 185300 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 28 | 20230712 | 185200 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 29 | 20230712 | 185100 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 30 | 20230712 | 185000 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 31 | 20230712 | 184900 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 32 | 20230712 | 184800 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 6557 |
| 33 | 20230712 | 184700 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 34 | 20230712 | 184600 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 35 | 20230712 | 184500 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 36 | 20230712 | 184400 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 37 | 20230712 | 184300 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 38 | 20230712 | 184200 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 39 | 20230712 | 184100 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 40 | 20230712 | 184000 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 41 | 20230712 | 183900 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 42 | 20230712 | 183800 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 43 | 20230712 | 183700 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 44 | 20230712 | 183600 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 45 | 20230712 | 183500 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 46 | 20230712 | 183400 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 47 | 20230712 | 183300 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 48 | 20230712 | 183200 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 49 | 20230712 | 183100 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 50 | 20230712 | 183000 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 51 | 20230712 | 182900 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 52 | 20230712 | 182800 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 53 | 20230712 | 182700 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 54 | 20230712 | 182600 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 55 | 20230712 | 182500 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 56 | 20230712 | 182400 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 57 | 20230712 | 182300 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 58 | 20230712 | 182200 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 59 | 20230712 | 182100 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 60 | 20230712 | 182000 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 61 | 20230712 | 181900 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 62 | 20230712 | 181800 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 6557 |
| 63 | 20230712 | 181700 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 64 | 20230712 | 181600 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 65 | 20230712 | 181500 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 66 | 20230712 | 181400 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 67 | 20230712 | 181300 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 68 | 20230712 | 181200 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 69 | 20230712 | 181100 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 70 | 20230712 | 181000 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 71 | 20230712 | 180900 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 72 | 20230712 | 180800 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 73 | 20230712 | 180700 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 74 | 20230712 | 180600 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 75 | 20230712 | 180500 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 76 | 20230712 | 180400 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 77 | 20230712 | 180300 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 78 | 20230712 | 180200 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 79 | 20230712 | 180100 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 80 | 20230712 | 180000 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 81 | 20230712 | 175900 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 82 | 20230712 | 175800 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 83 | 20230712 | 175700 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 84 | 20230712 | 175600 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 85 | 20230712 | 175500 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 86 | 20230712 | 175400 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 87 | 20230712 | 175300 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 88 | 20230712 | 175200 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 89 | 20230712 | 175100 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 90 | 20230712 | 175000 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 91 | 20230712 | 174900 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 92 | 20230712 | 174800 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 6557 |
| 93 | 20230712 | 174700 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 94 | 20230712 | 174600 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 95 | 20230712 | 174500 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 96 | 20230712 | 174400 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 97 | 20230712 | 174300 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 98 | 20230712 | 174200 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 99 | 20230712 | 174100 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 100 | 20230712 | 174000 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 101 | 20230712 | 173900 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 102 | 20230712 | 173800 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 103 | 20230712 | 173700 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 104 | 20230712 | 173600 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 105 | 20230712 | 173500 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 106 | 20230712 | 173400 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 107 | 20230712 | 173300 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 108 | 20230712 | 173200 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 109 | 20230712 | 173100 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 110 | 20230712 | 173000 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 111 | 20230712 | 172900 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 112 | 20230712 | 172800 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 113 | 20230712 | 172700 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 114 | 20230712 | 172600 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 115 | 20230712 | 172500 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 116 | 20230712 | 172400 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 117 | 20230712 | 172300 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 118 | 20230712 | 172200 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 119 | 20230712 | 172100 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 120 | 20230712 | 172000 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 121 | 20230712 | 171900 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 122 | 20230712 | 171800 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 6557 |
| 123 | 20230712 | 171700 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 124 | 20230712 | 171600 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 125 | 20230712 | 171500 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 126 | 20230712 | 171400 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 127 | 20230712 | 171300 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 128 | 20230712 | 171200 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 129 | 20230712 | 171100 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 130 | 20230712 | 171000 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 131 | 20230712 | 170900 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 132 | 20230712 | 170800 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 133 | 20230712 | 170700 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 134 | 20230712 | 170600 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 135 | 20230712 | 170500 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 136 | 20230712 | 170400 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 137 | 20230712 | 170300 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 138 | 20230712 | 170200 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 139 | 20230712 | 170100 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 140 | 20230712 | 170000 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 141 | 20230712 | 165900 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 142 | 20230712 | 165800 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 143 | 20230712 | 165700 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 144 | 20230712 | 165600 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 145 | 20230712 | 165500 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 146 | 20230712 | 165400 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 147 | 20230712 | 165300 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 148 | 20230712 | 165200 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 149 | 20230712 | 165100 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 150 | 20230712 | 165000 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 151 | 20230712 | 164900 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 152 | 20230712 | 164800 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 6557 |
| 153 | 20230712 | 164700 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 154 | 20230712 | 164600 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 155 | 20230712 | 164500 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 156 | 20230712 | 164400 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 157 | 20230712 | 164300 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 158 | 20230712 | 164200 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 159 | 20230712 | 164100 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 160 | 20230712 | 164000 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 161 | 20230712 | 163900 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 162 | 20230712 | 163800 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 163 | 20230712 | 163700 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 164 | 20230712 | 163600 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 165 | 20230712 | 163500 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 166 | 20230712 | 163400 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 167 | 20230712 | 163300 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 168 | 20230712 | 163200 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 169 | 20230712 | 163100 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 170 | 20230712 | 163000 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 171 | 20230712 | 162900 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 172 | 20230712 | 162800 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 173 | 20230712 | 162700 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 174 | 20230712 | 162600 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 175 | 20230712 | 162500 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 176 | 20230712 | 162400 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 177 | 20230712 | 162300 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 178 | 20230712 | 162200 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 179 | 20230712 | 162100 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 180 | 20230712 | 162000 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 181 | 20230712 | 161900 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 182 | 20230712 | 161800 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 6557 |
| 183 | 20230712 | 161700 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 184 | 20230712 | 161600 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 185 | 20230712 | 161500 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 186 | 20230712 | 161400 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 187 | 20230712 | 161300 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 188 | 20230712 | 161200 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 189 | 20230712 | 161100 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 190 | 20230712 | 161000 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 191 | 20230712 | 160900 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 192 | 20230712 | 160800 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 193 | 20230712 | 160700 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 194 | 20230712 | 160600 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 195 | 20230712 | 160500 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 196 | 20230712 | 160400 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 197 | 20230712 | 160300 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 198 | 20230712 | 160200 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 199 | 20230712 | 160100 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 200 | 20230712 | 160000 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 201 | 20230712 | 155900 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 202 | 20230712 | 155800 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 203 | 20230712 | 155700 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 204 | 20230712 | 155600 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 205 | 20230712 | 155500 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 206 | 20230712 | 155400 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 207 | 20230712 | 155300 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 208 | 20230712 | 155200 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 209 | 20230712 | 155100 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 210 | 20230712 | 155000 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 211 | 20230712 | 154900 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 212 | 20230712 | 154800 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 6557 |
| 213 | 20230712 | 154700 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 214 | 20230712 | 154600 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 215 | 20230712 | 154500 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 216 | 20230712 | 154400 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 217 | 20230712 | 154300 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 218 | 20230712 | 154200 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 219 | 20230712 | 154100 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 220 | 20230712 | 154000 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 221 | 20230712 | 153900 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 222 | 20230712 | 153800 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 223 | 20230712 | 153700 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 224 | 20230712 | 153600 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 225 | 20230712 | 153500 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 226 | 20230712 | 153400 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 227 | 20230712 | 153300 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 228 | 20230712 | 153200 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 229 | 20230712 | 153100 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 0 |
| 230 | 20230712 | 153000 | 89579065900 | 122700 | 122700 | 122700 | 122700 | 6557 |
| 231 | 20230712 | 152900 | 88774522000 | 122700 | 122700 | 122700 | 122700 | 0 |
| 232 | 20230712 | 152800 | 88774522000 | 122700 | 122700 | 122700 | 122700 | 0 |
| 233 | 20230712 | 152700 | 88774522000 | 122700 | 122700 | 122700 | 122700 | 0 |
| 234 | 20230712 | 152600 | 88774522000 | 122700 | 122700 | 122700 | 122700 | 0 |
| 235 | 20230712 | 152500 | 88774522000 | 122700 | 122700 | 122700 | 122700 | 0 |
| 236 | 20230712 | 152400 | 88774522000 | 122700 | 122700 | 122700 | 122700 | 0 |
| 237 | 20230712 | 152300 | 88774522000 | 122700 | 122700 | 122700 | 122700 | 0 |
| 238 | 20230712 | 152200 | 88774522000 | 122700 | 122700 | 122700 | 122700 | 0 |
| 239 | 20230712 | 152100 | 88774522000 | 122700 | 122700 | 122700 | 122700 | 0 |
| 240 | 20230712 | 152000 | 88774522000 | 122700 | 122700 | 122700 | 122700 | 0 |
| 241 | 20230712 | 151900 | 88774522000 | 122700 | 122900 | 122900 | 122600 | 453 |
| 242 | 20230712 | 151800 | 88718892300 | 122800 | 123000 | 123000 | 122800 | 684 |
| 243 | 20230712 | 151700 | 88634835500 | 123000 | 123000 | 123000 | 122900 | 626 |
| 244 | 20230712 | 151600 | 88557881800 | 122900 | 123000 | 123100 | 122900 | 906 |
| 245 | 20230712 | 151500 | 88446461900 | 122900 | 123000 | 123000 | 122900 | 279 |
| 246 | 20230712 | 151400 | 88412145600 | 123000 | 123000 | 123000 | 122900 | 681 |
| 247 | 20230712 | 151300 | 88328423000 | 123000 | 122900 | 123100 | 122900 | 396 |
| 248 | 20230712 | 151200 | 88279727800 | 122900 | 123000 | 123100 | 122900 | 786 |
| 249 | 20230712 | 151100 | 88183092700 | 123000 | 123000 | 123100 | 122900 | 282 |
| 250 | 20230712 | 151000 | 88148407000 | 123000 | 122900 | 123100 | 122900 | 903 |
| 251 | 20230712 | 150900 | 88037354200 | 123000 | 123000 | 123000 | 122900 | 342 |
| 252 | 20230712 | 150800 | 87995291000 | 123000 | 123000 | 123000 | 122800 | 309 |
| 253 | 20230712 | 150700 | 87957284700 | 122800 | 122900 | 122900 | 122800 | 795 |
| 254 | 20230712 | 150600 | 87859602100 | 122900 | 122800 | 122900 | 122700 | 550 |
| 255 | 20230712 | 150500 | 87792063100 | 122700 | 122700 | 122800 | 122600 | 649 |
| 256 | 20230712 | 150400 | 87712427100 | 122600 | 122600 | 122700 | 122600 | 294 |
| 257 | 20230712 | 150300 | 87676363400 | 122700 | 122900 | 122900 | 122600 | 1059 |
| 258 | 20230712 | 150200 | 87546346300 | 122900 | 123000 | 123000 | 122800 | 544 |
| 259 | 20230712 | 150100 | 87479485200 | 123000 | 123000 | 123100 | 122700 | 773 |
| 260 | 20230712 | 150000 | 87384432600 | 122900 | 123000 | 123200 | 122800 | 696 |
| 261 | 20230712 | 145900 | 87298839000 | 123100 | 122900 | 123200 | 122800 | 1189 |
| 262 | 20230712 | 145800 | 87152531600 | 123000 | 122900 | 123100 | 122800 | 652 |
| 263 | 20230712 | 145700 | 87072363300 | 123000 | 122900 | 123100 | 122900 | 915 |
| 264 | 20230712 | 145600 | 86959822000 | 123000 | 123000 | 123100 | 122800 | 761 |
| 265 | 20230712 | 145500 | 86866257200 | 122800 | 123000 | 123000 | 122800 | 2061 |
| 266 | 20230712 | 145400 | 86612960300 | 122900 | 122900 | 123100 | 122900 | 1650 |
| 267 | 20230712 | 145300 | 86410021700 | 123000 | 122800 | 123000 | 122800 | 655 |
| 268 | 20230712 | 145200 | 86329497700 | 122900 | 122900 | 122900 | 122700 | 563 |
| 269 | 20230712 | 145100 | 86260341100 | 122800 | 122800 | 122900 | 122700 | 397 |
| 270 | 20230712 | 145000 | 86211596100 | 122800 | 122500 | 122900 | 122400 | 647 |
| 271 | 20230712 | 144900 | 86132231600 | 122600 | 122600 | 122900 | 122400 | 741 |
| 272 | 20230712 | 144800 | 86041337700 | 122600 | 122600 | 122800 | 122400 | 1112 |
| 273 | 20230712 | 144700 | 85904899600 | 122700 | 122800 | 122900 | 122600 | 915 |
| 274 | 20230712 | 144600 | 85792574400 | 122900 | 122600 | 122900 | 122600 | 447 |
| 275 | 20230712 | 144500 | 85737700400 | 122700 | 122900 | 123000 | 122600 | 779 |
| 276 | 20230712 | 144400 | 85642003200 | 122900 | 122900 | 123000 | 122900 | 872 |
| 277 | 20230712 | 144300 | 85534790700 | 123000 | 122800 | 123000 | 122800 | 851 |
| 278 | 20230712 | 144200 | 85430175000 | 122900 | 122700 | 122900 | 122700 | 429 |
| 279 | 20230712 | 144100 | 85377502800 | 122700 | 122600 | 122800 | 122500 | 1403 |
| 280 | 20230712 | 144000 | 85205328500 | 122600 | 122700 | 122700 | 122500 | 447 |
| 281 | 20230712 | 143900 | 85150518800 | 122700 | 122500 | 122800 | 122500 | 561 |
| 282 | 20230712 | 143800 | 85081685000 | 122500 | 122600 | 122800 | 122500 | 1210 |
| 283 | 20230712 | 143700 | 84933185200 | 122600 | 122600 | 122600 | 122400 | 359 |
| 284 | 20230712 | 143600 | 84889193500 | 122600 | 122300 | 122700 | 122300 | 315 |
| 285 | 20230712 | 143500 | 84850585600 | 122500 | 122300 | 122700 | 122200 | 2832 |
| 286 | 20230712 | 143400 | 84503471200 | 122400 | 122500 | 122500 | 122200 | 366 |
| 287 | 20230712 | 143300 | 84458675000 | 122500 | 122200 | 122500 | 122000 | 1965 |
| 288 | 20230712 | 143200 | 84218331600 | 122200 | 122300 | 122300 | 122100 | 679 |
| 289 | 20230712 | 143100 | 84135322400 | 122300 | 122100 | 122300 | 121900 | 266 |
| 290 | 20230712 | 143000 | 84102835500 | 122100 | 122100 | 122300 | 121900 | 672 |
| 291 | 20230712 | 142900 | 84020771200 | 122200 | 122300 | 122300 | 122200 | 599 |
| 292 | 20230712 | 142800 | 83947536000 | 122300 | 122300 | 122400 | 121900 | 572 |
| 293 | 20230712 | 142700 | 83877688000 | 122300 | 122300 | 122500 | 122000 | 573 |
| 294 | 20230712 | 142600 | 83807631000 | 122200 | 122400 | 122500 | 122100 | 726 |
| 295 | 20230712 | 142500 | 83718855200 | 122400 | 122400 | 122500 | 122300 | 598 |
| 296 | 20230712 | 142400 | 83645664800 | 122400 | 122300 | 122400 | 122300 | 412 |
| 297 | 20230712 | 142300 | 83595243400 | 122300 | 121900 | 122400 | 121900 | 427 |
| 298 | 20230712 | 142200 | 83543020000 | 122000 | 122200 | 122400 | 122000 | 809 |
| 299 | 20230712 | 142100 | 83444110600 | 122200 | 122000 | 122200 | 122000 | 1604 |
| 300 | 20230712 | 142000 | 83248313800 | 122000 | 121900 | 122000 | 121800 | 758 |
| 301 | 20230712 | 141900 | 83155872500 | 121900 | 121800 | 121900 | 121800 | 521 |
| 302 | 20230712 | 141800 | 83092375900 | 121800 | 121700 | 121900 | 121700 | 1469 |
| 303 | 20230712 | 141700 | 82913389900 | 121700 | 121800 | 121800 | 121500 | 748 |
| 304 | 20230712 | 141600 | 82822370900 | 121800 | 121800 | 121800 | 121400 | 3246 |
| 305 | 20230712 | 141500 | 82427687800 | 121800 | 121800 | 121800 | 121700 | 890 |
| 306 | 20230712 | 141400 | 82319309400 | 121800 | 121800 | 121900 | 121600 | 1640 |
| 307 | 20230712 | 141300 | 82119647000 | 121800 | 121700 | 121800 | 121700 | 903 |
| 308 | 20230712 | 141200 | 82009690800 | 121700 | 121700 | 121800 | 121700 | 677 |
| 309 | 20230712 | 141100 | 81927256300 | 121800 | 121700 | 121900 | 121700 | 500 |
| 310 | 20230712 | 141000 | 81866350400 | 121700 | 121600 | 121800 | 121600 | 722 |
| 311 | 20230712 | 140900 | 81778483300 | 121500 | 121600 | 121800 | 121500 | 3257 |
| 312 | 20230712 | 140800 | 81382516300 | 121600 | 121700 | 121800 | 121600 | 774 |
| 313 | 20230712 | 140700 | 81288337600 | 121700 | 121900 | 121900 | 121600 | 1404 |
| 314 | 20230712 | 140600 | 81117544800 | 121700 | 121800 | 122000 | 121700 | 2169 |
| 315 | 20230712 | 140500 | 80853480800 | 121800 | 122300 | 122300 | 121600 | 2819 |
| 316 | 20230712 | 140400 | 80509988000 | 122400 | 122800 | 122900 | 122300 | 908 |
| 317 | 20230712 | 140300 | 80398705800 | 122700 | 122700 | 122900 | 122600 | 679 |
| 318 | 20230712 | 140200 | 80315334600 | 122800 | 122700 | 122900 | 122500 | 669 |
| 319 | 20230712 | 140100 | 80233211400 | 122800 | 122600 | 122800 | 122500 | 798 |
| 320 | 20230712 | 140000 | 80135356900 | 122600 | 122400 | 122600 | 122300 | 587 |
| 321 | 20230712 | 135900 | 80063448300 | 122400 | 122300 | 122400 | 122200 | 560 |
| 322 | 20230712 | 135800 | 79994926600 | 122300 | 122300 | 122400 | 122200 | 619 |
| 323 | 20230712 | 135700 | 79919230500 | 122300 | 122300 | 122400 | 122100 | 344 |
| 324 | 20230712 | 135600 | 79877165000 | 122400 | 122400 | 122400 | 122300 | 671 |
| 325 | 20230712 | 135500 | 79795065300 | 122300 | 122100 | 122300 | 122000 | 607 |
| 326 | 20230712 | 135400 | 79720881300 | 122100 | 122100 | 122200 | 121900 | 680 |
| 327 | 20230712 | 135300 | 79637875100 | 122000 | 121800 | 122100 | 121700 | 756 |
| 328 | 20230712 | 135200 | 79545688100 | 121800 | 121900 | 122200 | 121800 | 1100 |
| 329 | 20230712 | 135100 | 79411437100 | 122000 | 122000 | 122100 | 121900 | 622 |
| 330 | 20230712 | 135000 | 79335578800 | 122100 | 122100 | 122300 | 121900 | 1519 |
| 331 | 20230712 | 134900 | 79150255100 | 122200 | 122200 | 122300 | 122100 | 357 |
| 332 | 20230712 | 134800 | 79106629700 | 122300 | 122100 | 122300 | 122000 | 583 |
| 333 | 20230712 | 134700 | 79035377400 | 122100 | 122200 | 122300 | 122000 | 621 |
| 334 | 20230712 | 134600 | 78959521000 | 122200 | 122200 | 122200 | 121900 | 462 |
| 335 | 20230712 | 134500 | 78903098000 | 122200 | 122200 | 122300 | 122000 | 568 |
| 336 | 20230712 | 134400 | 78833733300 | 122200 | 122400 | 122400 | 122000 | 1200 |
| 337 | 20230712 | 134300 | 78687144400 | 122400 | 122200 | 122400 | 122100 | 502 |
| 338 | 20230712 | 134200 | 78625786900 | 122200 | 122200 | 122300 | 122100 | 585 |
| 339 | 20230712 | 134100 | 78554283100 | 122200 | 122500 | 122500 | 122200 | 1278 |
| 340 | 20230712 | 134000 | 78397931200 | 122500 | 122500 | 122600 | 122400 | 622 |
| 341 | 20230712 | 133900 | 78321759000 | 122500 | 122500 | 122600 | 122400 | 502 |
| 342 | 20230712 | 133800 | 78260268900 | 122500 | 122500 | 122600 | 122400 | 524 |
| 343 | 20230712 | 133700 | 78196060100 | 122500 | 122600 | 122600 | 122500 | 252 |
| 344 | 20230712 | 133600 | 78165169700 | 122500 | 122400 | 123000 | 122400 | 929 |
| 345 | 20230712 | 133500 | 78051237000 | 122400 | 122700 | 122700 | 122400 | 1231 |
| 346 | 20230712 | 133400 | 77900459300 | 122600 | 123000 | 123000 | 122600 | 390 |
| 347 | 20230712 | 133300 | 77852575200 | 122900 | 122700 | 122900 | 122700 | 593 |
| 348 | 20230712 | 133200 | 77779765100 | 122700 | 122900 | 122900 | 122600 | 635 |
| 349 | 20230712 | 133100 | 77701816100 | 122800 | 122700 | 122900 | 122600 | 320 |
| 350 | 20230712 | 133000 | 77662531200 | 122700 | 123000 | 123100 | 122600 | 461 |
| 351 | 20230712 | 132900 | 77605916500 | 123000 | 123000 | 123100 | 122700 | 576 |
| 352 | 20230712 | 132800 | 77535099100 | 123100 | 123000 | 123100 | 122900 | 539 |
| 353 | 20230712 | 132700 | 77468815400 | 122900 | 122900 | 123100 | 122900 | 621 |
| 354 | 20230712 | 132600 | 77392412900 | 123000 | 122800 | 123100 | 122700 | 291 |
| 355 | 20230712 | 132500 | 77356644500 | 122800 | 122900 | 123000 | 122800 | 807 |
| 356 | 20230712 | 132400 | 77257409200 | 122900 | 123000 | 123100 | 122800 | 425 |
| 357 | 20230712 | 132300 | 77205158100 | 123000 | 123200 | 123200 | 122700 | 783 |
| 358 | 20230712 | 132200 | 77108915100 | 123100 | 123100 | 123200 | 122900 | 600 |
| 359 | 20230712 | 132100 | 77035109200 | 123100 | 123000 | 123100 | 122900 | 1129 |
| 360 | 20230712 | 132000 | 76896228300 | 123000 | 123000 | 123000 | 122900 | 914 |
| 361 | 20230712 | 131900 | 76783816400 | 122900 | 122700 | 123000 | 122700 | 1034 |
| 362 | 20230712 | 131800 | 76656733100 | 122800 | 122900 | 122900 | 122700 | 461 |
| 363 | 20230712 | 131700 | 76600109800 | 122800 | 122800 | 122900 | 122700 | 602 |
| 364 | 20230712 | 131600 | 76526163100 | 122800 | 122700 | 122900 | 122700 | 961 |
| 365 | 20230712 | 131500 | 76408152900 | 122800 | 122800 | 122800 | 122700 | 319 |
| 366 | 20230712 | 131400 | 76368988200 | 122800 | 122800 | 122800 | 122600 | 216 |
| 367 | 20230712 | 131300 | 76342475800 | 122700 | 122700 | 122800 | 122300 | 446 |
| 368 | 20230712 | 131200 | 76287784400 | 122800 | 122800 | 122800 | 122600 | 377 |
| 369 | 20230712 | 131100 | 76241501000 | 122800 | 122500 | 122800 | 122300 | 550 |
| 370 | 20230712 | 131000 | 76174043400 | 122800 | 122400 | 122800 | 122200 | 378 |
| 371 | 20230712 | 130900 | 76127749900 | 122500 | 122500 | 122800 | 122500 | 878 |
| 372 | 20230712 | 130800 | 76020050600 | 122700 | 122700 | 122800 | 122600 | 226 |
| 373 | 20230712 | 130700 | 75992320700 | 122700 | 122800 | 122800 | 122600 | 268 |
| 374 | 20230712 | 130600 | 75959421600 | 122800 | 122600 | 122800 | 122500 | 800 |
| 375 | 20230712 | 130500 | 75861245300 | 122700 | 122600 | 122700 | 122600 | 194 |
| 376 | 20230712 | 130400 | 75837446100 | 122500 | 122600 | 122700 | 122500 | 210 |
| 377 | 20230712 | 130300 | 75811694400 | 122700 | 122600 | 122700 | 122500 | 212 |
| 378 | 20230712 | 130200 | 75785696500 | 122700 | 122600 | 122800 | 122500 | 450 |
| 379 | 20230712 | 130100 | 75730483900 | 122600 | 122600 | 122700 | 122600 | 231 |
| 380 | 20230712 | 130000 | 75702157800 | 122600 | 122200 | 122600 | 122200 | 1613 |
| 381 | 20230712 | 125900 | 75504586500 | 122200 | 122300 | 122500 | 122100 | 553 |
| 382 | 20230712 | 125800 | 75436964000 | 122300 | 122600 | 122600 | 122300 | 358 |
| 383 | 20230712 | 125700 | 75393134600 | 122600 | 122400 | 122600 | 122400 | 396 |
| 384 | 20230712 | 125600 | 75344629300 | 122400 | 122600 | 122600 | 122400 | 523 |
| 385 | 20230712 | 125500 | 75280553500 | 122600 | 122500 | 122600 | 122500 | 231 |
| 386 | 20230712 | 125400 | 75252245900 | 122500 | 122400 | 122600 | 122400 | 154 |
| 387 | 20230712 | 125300 | 75233383800 | 122400 | 122500 | 122600 | 122400 | 374 |
| 388 | 20230712 | 125200 | 75187569300 | 122500 | 122500 | 122600 | 122500 | 233 |
| 389 | 20230712 | 125100 | 75159017400 | 122600 | 122400 | 122600 | 122400 | 259 |
| 390 | 20230712 | 125000 | 75127282300 | 122500 | 122400 | 122500 | 122300 | 1022 |
| 391 | 20230712 | 124900 | 75002206600 | 122300 | 122400 | 122400 | 122300 | 438 |
| 392 | 20230712 | 124800 | 74948608700 | 122400 | 122500 | 122500 | 122400 | 167 |
| 393 | 20230712 | 124700 | 74928152300 | 122500 | 122500 | 122600 | 122400 | 715 |
| 394 | 20230712 | 124600 | 74840595700 | 122600 | 122500 | 122600 | 122400 | 290 |
| 395 | 20230712 | 124500 | 74805064600 | 122500 | 122500 | 122600 | 122400 | 295 |
| 396 | 20230712 | 124400 | 74768926500 | 122400 | 122500 | 122600 | 122400 | 385 |
| 397 | 20230712 | 124300 | 74721765400 | 122500 | 122500 | 122600 | 122400 | 212 |
| 398 | 20230712 | 124200 | 74695794600 | 122600 | 122600 | 122600 | 122400 | 550 |
| 399 | 20230712 | 124100 | 74628423700 | 122700 | 122600 | 122700 | 122500 | 245 |
| 400 | 20230712 | 124000 | 74598399300 | 122500 | 122600 | 122600 | 122500 | 277 |
| 401 | 20230712 | 123900 | 74564448900 | 122800 | 122700 | 122800 | 122600 | 664 |
| 402 | 20230712 | 123800 | 74482970600 | 122800 | 122900 | 123000 | 122700 | 386 |
| 403 | 20230712 | 123700 | 74435544700 | 123000 | 122800 | 123000 | 122800 | 218 |
| 404 | 20230712 | 123600 | 74408747200 | 122900 | 122700 | 122900 | 122700 | 375 |
| 405 | 20230712 | 123500 | 74362687600 | 122800 | 122700 | 122800 | 122600 | 734 |
| 406 | 20230712 | 123400 | 74272637300 | 122700 | 122700 | 122800 | 122600 | 326 |
| 407 | 20230712 | 123300 | 74232624100 | 122600 | 122500 | 122700 | 122500 | 165 |
| 408 | 20230712 | 123200 | 74212396200 | 122600 | 122300 | 122700 | 122300 | 890 |
| 409 | 20230712 | 123100 | 74103398000 | 122300 | 122500 | 122500 | 122200 | 824 |
| 410 | 20230712 | 123000 | 74002611500 | 122400 | 122400 | 122500 | 122300 | 466 |
| 411 | 20230712 | 122900 | 73945572300 | 122500 | 122400 | 122500 | 122400 | 238 |
| 412 | 20230712 | 122800 | 73916433700 | 122500 | 122600 | 122700 | 122400 | 1254 |
| 413 | 20230712 | 122700 | 73762727200 | 122600 | 122700 | 122800 | 122600 | 238 |
| 414 | 20230712 | 122600 | 73733527600 | 122600 | 122700 | 122900 | 122600 | 490 |
| 415 | 20230712 | 122500 | 73673385700 | 122700 | 122800 | 122900 | 122600 | 791 |
| 416 | 20230712 | 122400 | 73576319100 | 122900 | 122500 | 123000 | 122500 | 471 |
| 417 | 20230712 | 122300 | 73518505700 | 122600 | 122800 | 122900 | 122600 | 537 |
| 418 | 20230712 | 122200 | 73452618900 | 122800 | 122900 | 123100 | 122800 | 892 |
| 419 | 20230712 | 122100 | 73342995000 | 122900 | 123200 | 123200 | 122900 | 544 |
| 420 | 20230712 | 122000 | 73276062400 | 123100 | 123100 | 123200 | 123000 | 459 |
| 421 | 20230712 | 121900 | 73219543500 | 123100 | 123000 | 123200 | 123000 | 389 |
| 422 | 20230712 | 121800 | 73171647500 | 123000 | 123100 | 123200 | 122900 | 536 |
| 423 | 20230712 | 121700 | 73105704400 | 123100 | 122900 | 123100 | 122900 | 262 |
| 424 | 20230712 | 121600 | 73073481100 | 122800 | 123000 | 123100 | 122800 | 225 |
| 425 | 20230712 | 121500 | 73045802200 | 123000 | 122800 | 123100 | 122700 | 1209 |
| 426 | 20230712 | 121400 | 72897349700 | 122800 | 122700 | 122900 | 122700 | 915 |
| 427 | 20230712 | 121300 | 72784994200 | 122700 | 123200 | 123300 | 121900 | 4904 |
| 428 | 20230712 | 121200 | 72184934300 | 123200 | 123100 | 123300 | 122700 | 485 |
| 429 | 20230712 | 121100 | 72125225000 | 123100 | 123300 | 123400 | 122300 | 3869 |
| 430 | 20230712 | 121000 | 71650132800 | 123300 | 123600 | 123700 | 123300 | 405 |
| 431 | 20230712 | 120900 | 71600078900 | 123600 | 123400 | 123700 | 123400 | 343 |
| 432 | 20230712 | 120800 | 71557703800 | 123400 | 123500 | 123500 | 123300 | 813 |
| 433 | 20230712 | 120700 | 71457380200 | 123500 | 123600 | 123700 | 123400 | 646 |
| 434 | 20230712 | 120600 | 71377556500 | 123600 | 123600 | 123800 | 123500 | 409 |
| 435 | 20230712 | 120500 | 71326954500 | 123600 | 123600 | 123800 | 123500 | 311 |
| 436 | 20230712 | 120400 | 71288486000 | 123600 | 123700 | 123800 | 123600 | 465 |
| 437 | 20230712 | 120300 | 71230949200 | 123700 | 123700 | 123800 | 123500 | 457 |
| 438 | 20230712 | 120200 | 71174415800 | 123900 | 123700 | 124000 | 123700 | 1189 |
| 439 | 20230712 | 120100 | 71027160100 | 123700 | 123600 | 123700 | 123400 | 480 |
| 440 | 20230712 | 120000 | 70967849200 | 123900 | 124000 | 124100 | 123600 | 616 |
| 441 | 20230712 | 115900 | 70891556000 | 124000 | 123900 | 124100 | 123800 | 953 |
| 442 | 20230712 | 115800 | 70773413000 | 123900 | 123700 | 123900 | 123600 | 584 |
| 443 | 20230712 | 115700 | 70701094600 | 123700 | 123500 | 123800 | 123500 | 634 |
| 444 | 20230712 | 115600 | 70622665000 | 123500 | 123700 | 123700 | 123500 | 589 |
| 445 | 20230712 | 115500 | 70549821200 | 123600 | 123500 | 123800 | 123400 | 721 |
| 446 | 20230712 | 115400 | 70460670800 | 123400 | 123500 | 123600 | 123300 | 161 |
| 447 | 20230712 | 115300 | 70440801900 | 123600 | 123800 | 123800 | 123500 | 999 |
| 448 | 20230712 | 115200 | 70317272200 | 123700 | 123700 | 123900 | 123200 | 493 |
| 449 | 20230712 | 115100 | 70256316200 | 123700 | 123700 | 123800 | 123600 | 580 |
| 450 | 20230712 | 115000 | 70184589000 | 123600 | 123600 | 123700 | 123200 | 544 |
| 451 | 20230712 | 114900 | 70117342500 | 123700 | 123800 | 124000 | 123700 | 729 |
| 452 | 20230712 | 114800 | 70027073600 | 123800 | 123700 | 124000 | 123700 | 819 |
| 453 | 20230712 | 114700 | 69925565500 | 123700 | 123900 | 124000 | 123600 | 508 |
| 454 | 20230712 | 114600 | 69862665700 | 123800 | 123300 | 124000 | 123300 | 911 |
| 455 | 20230712 | 114500 | 69749851500 | 123200 | 123200 | 123900 | 123200 | 676 |
| 456 | 20230712 | 114400 | 69666267200 | 123400 | 123800 | 123900 | 122200 | 4733 |
| 457 | 20230712 | 114300 | 69083833000 | 123800 | 123600 | 123900 | 123600 | 655 |
| 458 | 20230712 | 114200 | 69002758800 | 123600 | 123700 | 123700 | 123300 | 888 |
| 459 | 20230712 | 114100 | 68893130100 | 123700 | 123700 | 123800 | 123300 | 903 |
| 460 | 20230712 | 114000 | 68781451800 | 123800 | 123600 | 123800 | 123500 | 1160 |
| 461 | 20230712 | 113900 | 68637940800 | 123600 | 123800 | 123800 | 123600 | 810 |
| 462 | 20230712 | 113800 | 68537687700 | 123800 | 123400 | 123800 | 123400 | 608 |
| 463 | 20230712 | 113700 | 68462494200 | 123500 | 123400 | 123500 | 123300 | 898 |
| 464 | 20230712 | 113600 | 68351632000 | 123500 | 123300 | 123500 | 123200 | 641 |
| 465 | 20230712 | 113500 | 68272522200 | 123300 | 123200 | 123400 | 123200 | 811 |
| 466 | 20230712 | 113400 | 68172532100 | 123200 | 123300 | 123300 | 123200 | 514 |
| 467 | 20230712 | 113300 | 68109158600 | 123200 | 123200 | 123300 | 123100 | 629 |
| 468 | 20230712 | 113200 | 68031659000 | 123100 | 123000 | 123200 | 123000 | 678 |
| 469 | 20230712 | 113100 | 67948169300 | 123000 | 123000 | 123200 | 123000 | 984 |
| 470 | 20230712 | 113000 | 67827057000 | 123000 | 123000 | 123100 | 122900 | 525 |
| 471 | 20230712 | 112900 | 67762489500 | 123100 | 123000 | 123100 | 122900 | 518 |
| 472 | 20230712 | 112800 | 67698747800 | 123000 | 123200 | 123200 | 122900 | 856 |
| 473 | 20230712 | 112700 | 67593395800 | 123100 | 123100 | 123300 | 123100 | 675 |
| 474 | 20230712 | 112600 | 67510214800 | 123200 | 123000 | 123400 | 123000 | 758 |
| 475 | 20230712 | 112500 | 67416810700 | 123100 | 122700 | 123100 | 122600 | 680 |
| 476 | 20230712 | 112400 | 67333241600 | 122700 | 123000 | 123000 | 122500 | 1580 |
| 477 | 20230712 | 112300 | 67139402100 | 123000 | 122800 | 123000 | 122600 | 1823 |
| 478 | 20230712 | 112200 | 66915434100 | 122800 | 123000 | 123200 | 122800 | 1150 |
| 479 | 20230712 | 112100 | 66773962300 | 123000 | 123100 | 123100 | 123000 | 562 |
| 480 | 20230712 | 112000 | 66704795800 | 122900 | 122700 | 123100 | 122600 | 607 |
| 481 | 20230712 | 111900 | 66630276100 | 122600 | 123100 | 123100 | 122600 | 1481 |
| 482 | 20230712 | 111800 | 66448265900 | 123100 | 123200 | 123200 | 123000 | 1173 |
| 483 | 20230712 | 111700 | 66303856000 | 123200 | 123500 | 123500 | 123200 | 1052 |
| 484 | 20230712 | 111600 | 66174135300 | 123400 | 123400 | 123800 | 123300 | 2483 |
| 485 | 20230712 | 111500 | 65867554400 | 123400 | 123300 | 123700 | 123200 | 1499 |
| 486 | 20230712 | 111400 | 65682621700 | 123200 | 123200 | 123400 | 123100 | 504 |
| 487 | 20230712 | 111300 | 65620507700 | 123100 | 123200 | 123300 | 123100 | 338 |
| 488 | 20230712 | 111200 | 65578864300 | 123300 | 123400 | 123500 | 123200 | 467 |
| 489 | 20230712 | 111100 | 65521250800 | 123400 | 123200 | 123400 | 123100 | 730 |
| 490 | 20230712 | 111000 | 65431284000 | 123300 | 123100 | 123300 | 123000 | 772 |
| 491 | 20230712 | 110900 | 65336190600 | 123100 | 123100 | 123100 | 123000 | 464 |
| 492 | 20230712 | 110800 | 65279104300 | 123100 | 123100 | 123100 | 123000 | 419 |
| 493 | 20230712 | 110700 | 65227534000 | 123000 | 122900 | 123100 | 122800 | 326 |
| 494 | 20230712 | 110600 | 65187455700 | 122800 | 122600 | 122900 | 122400 | 1570 |
| 495 | 20230712 | 110500 | 64994814000 | 122500 | 122800 | 123000 | 122400 | 1844 |
| 496 | 20230712 | 110400 | 64768774800 | 122900 | 123300 | 123300 | 122900 | 1117 |
| 497 | 20230712 | 110300 | 64631314000 | 123300 | 123000 | 123400 | 123000 | 368 |
| 498 | 20230712 | 110200 | 64585959500 | 123000 | 123500 | 123600 | 123000 | 2217 |
| 499 | 20230712 | 110100 | 64312731900 | 123500 | 124200 | 124300 | 123500 | 2255 |
| 500 | 20230712 | 110000 | 64033596000 | 124200 | 124300 | 124400 | 124200 | 752 |
| 501 | 20230712 | 105900 | 63940131400 | 124300 | 124100 | 124300 | 124100 | 587 |
| 502 | 20230712 | 105800 | 63867213200 | 124100 | 124300 | 124300 | 124100 | 661 |
| 503 | 20230712 | 105700 | 63785096600 | 124300 | 124100 | 124400 | 124000 | 905 |
| 504 | 20230712 | 105600 | 63672655900 | 124100 | 123900 | 124100 | 123900 | 404 |
| 505 | 20230712 | 105500 | 63622576900 | 123800 | 123800 | 124000 | 123700 | 1035 |
| 506 | 20230712 | 105400 | 63494413600 | 123800 | 123700 | 123900 | 123600 | 814 |
| 507 | 20230712 | 105300 | 63393625100 | 123800 | 123500 | 123900 | 123400 | 2651 |
| 508 | 20230712 | 105200 | 63066097400 | 123500 | 123600 | 123700 | 123500 | 2230 |
| 509 | 20230712 | 105100 | 62790657700 | 123600 | 123800 | 123800 | 123500 | 1177 |
| 510 | 20230712 | 105000 | 62645172000 | 123700 | 124100 | 124100 | 123700 | 1175 |
| 511 | 20230712 | 104900 | 62499535700 | 124100 | 124100 | 124200 | 124000 | 1437 |
| 512 | 20230712 | 104800 | 62321151700 | 124000 | 124000 | 124100 | 124000 | 812 |
| 513 | 20230712 | 104700 | 62220389200 | 124100 | 124000 | 124100 | 123800 | 914 |
| 514 | 20230712 | 104600 | 62107103500 | 124000 | 123800 | 124000 | 123800 | 345 |
| 515 | 20230712 | 104500 | 62064352100 | 123900 | 123900 | 124000 | 123800 | 557 |
| 516 | 20230712 | 104400 | 61995351200 | 123900 | 124000 | 124100 | 123800 | 1461 |
| 517 | 20230712 | 104300 | 61814159400 | 123900 | 123800 | 124000 | 123700 | 516 |
| 518 | 20230712 | 104200 | 61750253700 | 123900 | 124000 | 124100 | 123800 | 1166 |
| 519 | 20230712 | 104100 | 61605746800 | 124100 | 123900 | 124100 | 123800 | 1182 |
| 520 | 20230712 | 104000 | 61459257200 | 123900 | 123400 | 123900 | 123300 | 1757 |
| 521 | 20230712 | 103900 | 61242110700 | 123400 | 123400 | 123400 | 123300 | 308 |
| 522 | 20230712 | 103800 | 61204111200 | 123300 | 123400 | 123400 | 123300 | 514 |
| 523 | 20230712 | 103700 | 61140712400 | 123400 | 123300 | 123600 | 123100 | 479 |
| 524 | 20230712 | 103600 | 61081614400 | 123300 | 123400 | 123700 | 123300 | 2286 |
| 525 | 20230712 | 103500 | 60799276800 | 123400 | 123200 | 123400 | 123100 | 889 |
| 526 | 20230712 | 103400 | 60689750100 | 123100 | 123100 | 123300 | 123000 | 452 |
| 527 | 20230712 | 103300 | 60634093300 | 123000 | 122900 | 123300 | 122900 | 1662 |
| 528 | 20230712 | 103200 | 60429477400 | 122800 | 123100 | 123200 | 122700 | 1078 |
| 529 | 20230712 | 103100 | 60296913000 | 123200 | 122800 | 123200 | 122700 | 1809 |
| 530 | 20230712 | 103000 | 60074446400 | 122800 | 122700 | 123000 | 122600 | 1047 |
| 531 | 20230712 | 102900 | 59945823100 | 122700 | 122700 | 123000 | 122500 | 2213 |
| 532 | 20230712 | 102800 | 59674100700 | 122700 | 122300 | 122700 | 122100 | 3445 |
| 533 | 20230712 | 102700 | 59252528500 | 122200 | 123200 | 123300 | 122100 | 2665 |
| 534 | 20230712 | 102600 | 58926141200 | 123200 | 123500 | 123600 | 123200 | 865 |
| 535 | 20230712 | 102500 | 58819395100 | 123400 | 123600 | 123600 | 123300 | 2044 |
| 536 | 20230712 | 102400 | 58567075100 | 123600 | 123300 | 123800 | 123300 | 7783 |
| 537 | 20230712 | 102300 | 57606074000 | 123400 | 123200 | 123400 | 122900 | 1446 |
| 538 | 20230712 | 102200 | 57428091800 | 123000 | 123200 | 123400 | 122700 | 2575 |
| 539 | 20230712 | 102100 | 57111424200 | 123200 | 123200 | 123600 | 123100 | 3706 |
| 540 | 20230712 | 102000 | 56654052100 | 123200 | 124000 | 124000 | 123000 | 3066 |
| 541 | 20230712 | 101900 | 56275658200 | 123900 | 124500 | 124600 | 122600 | 3648 |
| 542 | 20230712 | 101800 | 55825188100 | 124600 | 124400 | 124600 | 124300 | 1025 |
| 543 | 20230712 | 101700 | 55697620900 | 124400 | 124600 | 124700 | 124400 | 799 |
| 544 | 20230712 | 101600 | 55598097100 | 124700 | 124700 | 124700 | 123500 | 6064 |
| 545 | 20230712 | 101500 | 54846027800 | 124700 | 124700 | 124900 | 124600 | 985 |
| 546 | 20230712 | 101400 | 54723120200 | 124800 | 125000 | 125000 | 124500 | 732 |
| 547 | 20230712 | 101300 | 54631764600 | 125000 | 124500 | 125000 | 124400 | 2815 |
| 548 | 20230712 | 101200 | 54280383500 | 124500 | 124500 | 124600 | 124300 | 717 |
| 549 | 20230712 | 101100 | 54191128900 | 124500 | 124800 | 124800 | 124400 | 1409 |
| 550 | 20230712 | 101000 | 54015494600 | 124700 | 124200 | 125000 | 124100 | 2959 |
| 551 | 20230712 | 100900 | 53646933400 | 124300 | 125000 | 125000 | 124200 | 2083 |
| 552 | 20230712 | 100800 | 53387662900 | 124800 | 125300 | 125300 | 124600 | 2469 |
| 553 | 20230712 | 100700 | 53079365100 | 125300 | 124900 | 125400 | 124500 | 4005 |
| 554 | 20230712 | 100600 | 52579023900 | 124800 | 125100 | 125100 | 124800 | 1340 |
| 555 | 20230712 | 100500 | 52411607300 | 125100 | 125300 | 125300 | 125000 | 1302 |
| 556 | 20230712 | 100400 | 52248738200 | 125200 | 125200 | 125500 | 124700 | 2771 |
| 557 | 20230712 | 100300 | 51901926500 | 125100 | 125200 | 125200 | 124900 | 1786 |
| 558 | 20230712 | 100200 | 51678571500 | 125100 | 125500 | 125500 | 124900 | 3833 |
| 559 | 20230712 | 100100 | 51198941600 | 125300 | 125300 | 126100 | 125300 | 11047 |
| 560 | 20230712 | 100000 | 49808965800 | 125400 | 125400 | 125600 | 125300 | 1843 |
| 561 | 20230712 | 095900 | 49577688400 | 125500 | 125700 | 125900 | 125200 | 3396 |
| 562 | 20230712 | 095800 | 49151400400 | 125700 | 125800 | 126000 | 125700 | 3025 |
| 563 | 20230712 | 095700 | 48770673100 | 125800 | 125700 | 126000 | 125300 | 3876 |
| 564 | 20230712 | 095600 | 48282834300 | 125700 | 125700 | 125800 | 125500 | 2990 |
| 565 | 20230712 | 095500 | 47907175600 | 125700 | 125300 | 125900 | 125100 | 5175 |
| 566 | 20230712 | 095400 | 47257713000 | 125300 | 125500 | 125600 | 124800 | 2865 |
| 567 | 20230712 | 095300 | 46898911500 | 125500 | 125700 | 125900 | 125300 | 3290 |
| 568 | 20230712 | 095200 | 46485293500 | 125700 | 125100 | 125700 | 124600 | 5357 |
| 569 | 20230712 | 095100 | 45814439900 | 125000 | 125000 | 125200 | 124600 | 4551 |
| 570 | 20230712 | 095000 | 45245893000 | 125000 | 125400 | 125400 | 124500 | 3627 |
| 571 | 20230712 | 094900 | 44792794800 | 125300 | 125400 | 126000 | 125000 | 7306 |
| 572 | 20230712 | 094800 | 43876560800 | 125400 | 126000 | 126000 | 124400 | 10720 |
| 573 | 20230712 | 094700 | 42532319600 | 125900 | 126300 | 126700 | 125800 | 9377 |
| 574 | 20230712 | 094600 | 41347700000 | 126300 | 125800 | 126600 | 125800 | 11987 |
| 575 | 20230712 | 094500 | 39834285900 | 125800 | 125900 | 126300 | 125700 | 15032 |
| 576 | 20230712 | 094400 | 37938658400 | 125900 | 126000 | 126200 | 125000 | 13829 |
| 577 | 20230712 | 094300 | 36200749800 | 125900 | 125800 | 126000 | 125600 | 13401 |
| 578 | 20230712 | 094200 | 34514048600 | 125800 | 125100 | 126000 | 125000 | 17354 |
| 579 | 20230712 | 094100 | 32333712900 | 125100 | 124300 | 125100 | 124100 | 9084 |
| 580 | 20230712 | 094000 | 31201354600 | 124300 | 124900 | 125500 | 124100 | 21740 |
| 581 | 20230712 | 093900 | 28483948600 | 124800 | 123800 | 125000 | 123700 | 17527 |
| 582 | 20230712 | 093800 | 26303211400 | 123800 | 122600 | 124200 | 122500 | 25370 |
| 583 | 20230712 | 093700 | 23173901200 | 122600 | 122400 | 122700 | 122200 | 7661 |
| 584 | 20230712 | 093600 | 22234715100 | 122400 | 121500 | 122700 | 121200 | 12125 |
| 585 | 20230712 | 093500 | 20754601000 | 121400 | 121700 | 121700 | 120700 | 7270 |
| 586 | 20230712 | 093400 | 19872614300 | 121800 | 122000 | 122100 | 121500 | 5005 |
| 587 | 20230712 | 093300 | 19262864700 | 122000 | 121600 | 122100 | 121400 | 7790 |
| 588 | 20230712 | 093200 | 18313239300 | 121500 | 121400 | 122000 | 121300 | 5372 |
| 589 | 20230712 | 093100 | 17659482800 | 121300 | 122400 | 122700 | 120700 | 11488 |
| 590 | 20230712 | 093000 | 16262658400 | 122400 | 121600 | 122700 | 120700 | 19042 |
| 591 | 20230712 | 092900 | 13943243900 | 121600 | 120600 | 121700 | 120000 | 11904 |
| 592 | 20230712 | 092800 | 12504593900 | 120600 | 119600 | 120800 | 119300 | 12556 |
| 593 | 20230712 | 092700 | 10996171100 | 119600 | 118800 | 120000 | 118800 | 15394 |
| 594 | 20230712 | 092600 | 9154564300 | 118900 | 116900 | 119500 | 116800 | 11828 |
| 595 | 20230712 | 092500 | 7758253500 | 116900 | 116500 | 117100 | 116200 | 6609 |
| 596 | 20230712 | 092400 | 6986708900 | 116500 | 116200 | 117100 | 115900 | 3944 |
| 597 | 20230712 | 092300 | 6526865000 | 116300 | 116000 | 116600 | 115700 | 1475 |
| 598 | 20230712 | 092200 | 6355394000 | 115900 | 115700 | 116000 | 115500 | 489 |
| 599 | 20230712 | 092100 | 6298776800 | 115500 | 115700 | 115800 | 115500 | 797 |
| 600 | 20230712 | 092000 | 6206611700 | 115700 | 116200 | 116200 | 115700 | 493 |
| 601 | 20230712 | 091900 | 6149405200 | 116100 | 115900 | 116500 | 115900 | 806 |
| 602 | 20230712 | 091800 | 6055631600 | 115800 | 116200 | 116400 | 115500 | 1392 |
| 603 | 20230712 | 091700 | 5894332300 | 116200 | 116700 | 116800 | 116100 | 2676 |
| 604 | 20230712 | 091600 | 5582246200 | 116800 | 116800 | 116900 | 116500 | 1034 |
| 605 | 20230712 | 091500 | 5461555500 | 116800 | 116500 | 116800 | 116500 | 1419 |
| 606 | 20230712 | 091400 | 5296015900 | 116500 | 116300 | 116500 | 116100 | 1173 |
| 607 | 20230712 | 091300 | 5159505100 | 116300 | 116300 | 116500 | 116000 | 1598 |
| 608 | 20230712 | 091200 | 4973628400 | 116200 | 115700 | 116200 | 115700 | 2373 |
| 609 | 20230712 | 091100 | 4698322400 | 115800 | 115500 | 116000 | 114900 | 1639 |
| 610 | 20230712 | 091000 | 4508746100 | 114900 | 115500 | 115900 | 114900 | 5226 |
| 611 | 20230712 | 090900 | 3905799000 | 115500 | 115400 | 115700 | 115300 | 1626 |
| 612 | 20230712 | 090800 | 3717996500 | 115500 | 115900 | 115900 | 115000 | 2864 |
| 613 | 20230712 | 090700 | 3387510100 | 115700 | 115700 | 116000 | 114900 | 4839 |
| 614 | 20230712 | 090600 | 2829617900 | 115800 | 115600 | 116300 | 115600 | 2774 |
| 615 | 20230712 | 090500 | 2508161500 | 115600 | 115500 | 115600 | 115300 | 2399 |
| 616 | 20230712 | 090400 | 2231127300 | 115500 | 116300 | 116300 | 115400 | 2344 |
| 617 | 20230712 | 090300 | 1959797700 | 116300 | 115800 | 116500 | 115600 | 2071 |
| 618 | 20230712 | 090200 | 1719706200 | 115800 | 116100 | 116500 | 115600 | 2937 |
| 619 | 20230712 | 090100 | 1378995700 | 116100 | 117400 | 117500 | 116000 | 8478 |
| 620 | 20230712 | 090000 | 388132700 | 117300 | 117200 | 117600 | 117200 | 3310 |