34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 185000 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 20921 |
| 3 | 20230712 | 184900 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 4 | 20230712 | 184800 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 5 | 20230712 | 184700 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 6 | 20230712 | 184600 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 7 | 20230712 | 184500 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 8 | 20230712 | 184400 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 9 | 20230712 | 184300 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 10 | 20230712 | 184200 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 11 | 20230712 | 184100 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 12 | 20230712 | 184000 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 13 | 20230712 | 183900 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 14 | 20230712 | 183800 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 15 | 20230712 | 183700 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 16 | 20230712 | 183600 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 17 | 20230712 | 183500 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 18 | 20230712 | 183400 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 19 | 20230712 | 183300 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 20 | 20230712 | 183200 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 21 | 20230712 | 183100 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 22 | 20230712 | 183000 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 23 | 20230712 | 182900 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 24 | 20230712 | 182800 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 25 | 20230712 | 182700 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 26 | 20230712 | 182600 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 27 | 20230712 | 182500 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 28 | 20230712 | 182400 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 29 | 20230712 | 182300 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 30 | 20230712 | 182200 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 31 | 20230712 | 182100 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 32 | 20230712 | 182000 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 20921 |
| 33 | 20230712 | 181900 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 34 | 20230712 | 181800 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 35 | 20230712 | 181700 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 36 | 20230712 | 181600 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 37 | 20230712 | 181500 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 38 | 20230712 | 181400 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 39 | 20230712 | 181300 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 40 | 20230712 | 181200 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 41 | 20230712 | 181100 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 42 | 20230712 | 181000 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 43 | 20230712 | 180900 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 44 | 20230712 | 180800 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 45 | 20230712 | 180700 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 46 | 20230712 | 180600 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 47 | 20230712 | 180500 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 48 | 20230712 | 180400 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 49 | 20230712 | 180300 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 50 | 20230712 | 180200 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 51 | 20230712 | 180100 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 52 | 20230712 | 180000 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 53 | 20230712 | 175900 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 54 | 20230712 | 175800 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 55 | 20230712 | 175700 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 56 | 20230712 | 175600 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 57 | 20230712 | 175500 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 58 | 20230712 | 175400 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 59 | 20230712 | 175300 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 60 | 20230712 | 175200 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 61 | 20230712 | 175100 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 62 | 20230712 | 175000 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 20921 |
| 63 | 20230712 | 174900 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 64 | 20230712 | 174800 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 65 | 20230712 | 174700 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 66 | 20230712 | 174600 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 67 | 20230712 | 174500 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 68 | 20230712 | 174400 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 69 | 20230712 | 174300 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 70 | 20230712 | 174200 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 71 | 20230712 | 174100 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 72 | 20230712 | 174000 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 73 | 20230712 | 173900 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 74 | 20230712 | 173800 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 75 | 20230712 | 173700 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 76 | 20230712 | 173600 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 77 | 20230712 | 173500 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 78 | 20230712 | 173400 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 79 | 20230712 | 173300 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 80 | 20230712 | 173200 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 81 | 20230712 | 173100 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 82 | 20230712 | 173000 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 83 | 20230712 | 172900 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 84 | 20230712 | 172800 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 85 | 20230712 | 172700 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 86 | 20230712 | 172600 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 87 | 20230712 | 172500 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 88 | 20230712 | 172400 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 89 | 20230712 | 172300 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 90 | 20230712 | 172200 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 91 | 20230712 | 172100 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 92 | 20230712 | 172000 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 20921 |
| 93 | 20230712 | 171900 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 94 | 20230712 | 171800 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 95 | 20230712 | 171700 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 96 | 20230712 | 171600 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 97 | 20230712 | 171500 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 98 | 20230712 | 171400 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 99 | 20230712 | 171300 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 100 | 20230712 | 171200 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 101 | 20230712 | 171100 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 102 | 20230712 | 171000 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 103 | 20230712 | 170900 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 104 | 20230712 | 170800 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 105 | 20230712 | 170700 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 106 | 20230712 | 170600 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 107 | 20230712 | 170500 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 108 | 20230712 | 170400 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 109 | 20230712 | 170300 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 110 | 20230712 | 170200 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 111 | 20230712 | 170100 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 112 | 20230712 | 170000 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 113 | 20230712 | 165900 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 114 | 20230712 | 165800 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 115 | 20230712 | 165700 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 116 | 20230712 | 165600 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 117 | 20230712 | 165500 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 118 | 20230712 | 165400 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 119 | 20230712 | 165300 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 120 | 20230712 | 165200 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 121 | 20230712 | 165100 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 122 | 20230712 | 165000 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 20921 |
| 123 | 20230712 | 164900 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 124 | 20230712 | 164800 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 125 | 20230712 | 164700 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 126 | 20230712 | 164600 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 127 | 20230712 | 164500 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 128 | 20230712 | 164400 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 129 | 20230712 | 164300 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 130 | 20230712 | 164200 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 131 | 20230712 | 164100 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 132 | 20230712 | 164000 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 133 | 20230712 | 163900 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 134 | 20230712 | 163800 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 135 | 20230712 | 163700 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 136 | 20230712 | 163600 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 137 | 20230712 | 163500 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 138 | 20230712 | 163400 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 139 | 20230712 | 163300 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 140 | 20230712 | 163200 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 141 | 20230712 | 163100 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 142 | 20230712 | 163000 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 143 | 20230712 | 162900 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 144 | 20230712 | 162800 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 145 | 20230712 | 162700 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 146 | 20230712 | 162600 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 147 | 20230712 | 162500 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 148 | 20230712 | 162400 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 149 | 20230712 | 162300 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 150 | 20230712 | 162200 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 151 | 20230712 | 162100 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 152 | 20230712 | 162000 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 20921 |
| 153 | 20230712 | 161900 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 154 | 20230712 | 161800 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 155 | 20230712 | 161700 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 156 | 20230712 | 161600 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 157 | 20230712 | 161500 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 158 | 20230712 | 161400 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 159 | 20230712 | 161300 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 160 | 20230712 | 161200 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 161 | 20230712 | 161100 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 162 | 20230712 | 161000 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 163 | 20230712 | 160900 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 164 | 20230712 | 160800 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 165 | 20230712 | 160700 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 166 | 20230712 | 160600 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 167 | 20230712 | 160500 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 168 | 20230712 | 160400 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 169 | 20230712 | 160300 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 170 | 20230712 | 160200 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 171 | 20230712 | 160100 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 172 | 20230712 | 160000 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 173 | 20230712 | 155900 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 174 | 20230712 | 155800 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 175 | 20230712 | 155700 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 176 | 20230712 | 155600 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 177 | 20230712 | 155500 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 178 | 20230712 | 155400 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 179 | 20230712 | 155300 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 180 | 20230712 | 155200 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 181 | 20230712 | 155100 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 182 | 20230712 | 155000 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 20921 |
| 183 | 20230712 | 154900 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 184 | 20230712 | 154800 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 185 | 20230712 | 154700 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 186 | 20230712 | 154600 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 187 | 20230712 | 154500 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 188 | 20230712 | 154400 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 189 | 20230712 | 154300 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 190 | 20230712 | 154200 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 191 | 20230712 | 154100 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 192 | 20230712 | 154000 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 193 | 20230712 | 153900 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 194 | 20230712 | 153800 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 195 | 20230712 | 153700 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 196 | 20230712 | 153600 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 197 | 20230712 | 153500 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 198 | 20230712 | 153400 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 199 | 20230712 | 153300 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 200 | 20230712 | 153200 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 201 | 20230712 | 153100 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 0 |
| 202 | 20230712 | 153000 | 71795392600 | 128000 | 128000 | 128000 | 128000 | 20921 |
| 203 | 20230712 | 152900 | 69117504600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 204 | 20230712 | 152800 | 69117504600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 205 | 20230712 | 152700 | 69117504600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 206 | 20230712 | 152600 | 69117504600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 207 | 20230712 | 152500 | 69117504600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 208 | 20230712 | 152400 | 69117504600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 209 | 20230712 | 152300 | 69117504600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 210 | 20230712 | 152200 | 69117504600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 211 | 20230712 | 152100 | 69117504600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 212 | 20230712 | 152000 | 69117504600 | 127900 | 127900 | 127900 | 127900 | 0 |
| 213 | 20230712 | 151900 | 69117504600 | 127900 | 127800 | 127900 | 127800 | 528 |
| 214 | 20230712 | 151800 | 69049995100 | 127900 | 127800 | 127900 | 127700 | 1271 |
| 215 | 20230712 | 151700 | 68887560000 | 127800 | 127900 | 128000 | 127800 | 1676 |
| 216 | 20230712 | 151600 | 68673132800 | 128000 | 127900 | 128000 | 127900 | 1744 |
| 217 | 20230712 | 151500 | 68449995400 | 127900 | 127900 | 128000 | 127900 | 719 |
| 218 | 20230712 | 151400 | 68357970600 | 127900 | 128000 | 128000 | 127900 | 555 |
| 219 | 20230712 | 151300 | 68286953900 | 128000 | 128000 | 128000 | 127900 | 559 |
| 220 | 20230712 | 151200 | 68215407900 | 127900 | 127900 | 128000 | 127800 | 1361 |
| 221 | 20230712 | 151100 | 68041334400 | 127900 | 127800 | 127900 | 127700 | 960 |
| 222 | 20230712 | 151000 | 67918619800 | 127800 | 127700 | 127800 | 127700 | 765 |
| 223 | 20230712 | 150900 | 67820861600 | 127600 | 127700 | 127800 | 127600 | 448 |
| 224 | 20230712 | 150800 | 67763663000 | 127700 | 127700 | 127700 | 127600 | 2129 |
| 225 | 20230712 | 150700 | 67491834600 | 127700 | 127600 | 127700 | 127500 | 712 |
| 226 | 20230712 | 150600 | 67400970200 | 127600 | 127500 | 127600 | 127500 | 554 |
| 227 | 20230712 | 150500 | 67330285100 | 127600 | 127500 | 127600 | 127400 | 511 |
| 228 | 20230712 | 150400 | 67265111000 | 127500 | 127400 | 127500 | 127400 | 294 |
| 229 | 20230712 | 150300 | 67227631000 | 127500 | 127500 | 127500 | 127400 | 179 |
| 230 | 20230712 | 150200 | 67204816200 | 127500 | 127500 | 127500 | 127400 | 567 |
| 231 | 20230712 | 150100 | 67132571100 | 127400 | 127500 | 127500 | 127400 | 491 |
| 232 | 20230712 | 150000 | 67070007500 | 127500 | 127400 | 127500 | 127300 | 345 |
| 233 | 20230712 | 145900 | 67026059700 | 127400 | 127500 | 127500 | 127300 | 1169 |
| 234 | 20230712 | 145800 | 66877113900 | 127400 | 127400 | 127500 | 127400 | 647 |
| 235 | 20230712 | 145700 | 66794627900 | 127500 | 127500 | 127500 | 127400 | 200 |
| 236 | 20230712 | 145600 | 66769132600 | 127400 | 127600 | 127600 | 127400 | 3212 |
| 237 | 20230712 | 145500 | 66359463000 | 127600 | 127600 | 127600 | 127500 | 320 |
| 238 | 20230712 | 145400 | 66318654000 | 127500 | 127500 | 127600 | 127400 | 516 |
| 239 | 20230712 | 145300 | 66252861800 | 127500 | 127500 | 127500 | 127400 | 518 |
| 240 | 20230712 | 145200 | 66186819300 | 127500 | 127500 | 127500 | 127400 | 357 |
| 241 | 20230712 | 145100 | 66141316500 | 127400 | 127400 | 127500 | 127400 | 301 |
| 242 | 20230712 | 145000 | 66102953600 | 127500 | 127400 | 127500 | 127400 | 216 |
| 243 | 20230712 | 144900 | 66075419500 | 127400 | 127500 | 127600 | 127400 | 895 |
| 244 | 20230712 | 144800 | 65961294500 | 127600 | 127500 | 127600 | 127400 | 853 |
| 245 | 20230712 | 144700 | 65852547700 | 127400 | 127500 | 127500 | 127400 | 262 |
| 246 | 20230712 | 144600 | 65819147900 | 127500 | 127500 | 127500 | 127400 | 180 |
| 247 | 20230712 | 144500 | 65796201200 | 127500 | 127500 | 127500 | 127300 | 275 |
| 248 | 20230712 | 144400 | 65761171700 | 127400 | 127400 | 127500 | 127200 | 1114 |
| 249 | 20230712 | 144300 | 65619178600 | 127300 | 127500 | 127600 | 127300 | 1747 |
| 250 | 20230712 | 144200 | 65396567100 | 127500 | 127500 | 127600 | 127400 | 280 |
| 251 | 20230712 | 144100 | 65360869000 | 127500 | 127500 | 127500 | 127400 | 332 |
| 252 | 20230712 | 144000 | 65318540600 | 127500 | 127500 | 127500 | 127400 | 378 |
| 253 | 20230712 | 143900 | 65270367300 | 127500 | 127500 | 127500 | 127400 | 335 |
| 254 | 20230712 | 143800 | 65227670400 | 127400 | 127400 | 127500 | 127200 | 925 |
| 255 | 20230712 | 143700 | 65109826900 | 127300 | 127300 | 127300 | 127200 | 468 |
| 256 | 20230712 | 143600 | 65050279100 | 127300 | 127200 | 127300 | 127200 | 247 |
| 257 | 20230712 | 143500 | 65018838100 | 127200 | 127300 | 127300 | 127200 | 811 |
| 258 | 20230712 | 143400 | 64915634000 | 127300 | 127200 | 127300 | 127100 | 481 |
| 259 | 20230712 | 143300 | 64854452100 | 127200 | 127200 | 127200 | 127100 | 398 |
| 260 | 20230712 | 143200 | 64803844400 | 127100 | 127100 | 127200 | 127000 | 118 |
| 261 | 20230712 | 143100 | 64788841800 | 127100 | 127200 | 127200 | 127000 | 599 |
| 262 | 20230712 | 143000 | 64712710900 | 127100 | 127100 | 127200 | 127000 | 239 |
| 263 | 20230712 | 142900 | 64682326700 | 127100 | 127000 | 127100 | 126900 | 280 |
| 264 | 20230712 | 142800 | 64646774800 | 127000 | 127200 | 127200 | 126900 | 1063 |
| 265 | 20230712 | 142700 | 64511677100 | 127200 | 127200 | 127200 | 127000 | 232 |
| 266 | 20230712 | 142600 | 64482182800 | 127200 | 127100 | 127200 | 127000 | 1136 |
| 267 | 20230712 | 142500 | 64337818700 | 127200 | 127100 | 127200 | 127000 | 518 |
| 268 | 20230712 | 142400 | 64271981700 | 127000 | 127100 | 127300 | 127000 | 1062 |
| 269 | 20230712 | 142300 | 64136934000 | 127100 | 127200 | 127200 | 127000 | 612 |
| 270 | 20230712 | 142200 | 64059134500 | 127200 | 127200 | 127200 | 127100 | 187 |
| 271 | 20230712 | 142100 | 64035350500 | 127200 | 127100 | 127200 | 127100 | 298 |
| 272 | 20230712 | 142000 | 63997447800 | 127100 | 127200 | 127200 | 127100 | 399 |
| 273 | 20230712 | 141900 | 63946712400 | 127100 | 127200 | 127200 | 127100 | 303 |
| 274 | 20230712 | 141800 | 63908185900 | 127100 | 127000 | 127200 | 126900 | 429 |
| 275 | 20230712 | 141700 | 63853673100 | 127000 | 127000 | 127000 | 126900 | 206 |
| 276 | 20230712 | 141600 | 63827513200 | 127000 | 127000 | 127000 | 126900 | 116 |
| 277 | 20230712 | 141500 | 63812785200 | 127000 | 127000 | 127000 | 126900 | 676 |
| 278 | 20230712 | 141400 | 63726969800 | 127000 | 127000 | 127000 | 126900 | 202 |
| 279 | 20230712 | 141300 | 63701320000 | 127000 | 127000 | 127000 | 126900 | 203 |
| 280 | 20230712 | 141200 | 63675551800 | 127000 | 126900 | 127000 | 126700 | 618 |
| 281 | 20230712 | 141100 | 63597166200 | 126800 | 127000 | 127000 | 126800 | 608 |
| 282 | 20230712 | 141000 | 63520034300 | 127000 | 126800 | 127000 | 126800 | 270 |
| 283 | 20230712 | 140900 | 63485779100 | 126900 | 127000 | 127000 | 126700 | 1214 |
| 284 | 20230712 | 140800 | 63331740000 | 127000 | 127000 | 127100 | 126900 | 1299 |
| 285 | 20230712 | 140700 | 63166735000 | 127000 | 127300 | 127400 | 127000 | 1622 |
| 286 | 20230712 | 140600 | 62960478800 | 127300 | 127400 | 127500 | 127300 | 1373 |
| 287 | 20230712 | 140500 | 62785629700 | 127400 | 127400 | 127400 | 127300 | 227 |
| 288 | 20230712 | 140400 | 62756714800 | 127300 | 127400 | 127500 | 127300 | 658 |
| 289 | 20230712 | 140300 | 62672902900 | 127500 | 127300 | 127500 | 127300 | 320 |
| 290 | 20230712 | 140200 | 62632133100 | 127300 | 127300 | 127300 | 127200 | 238 |
| 291 | 20230712 | 140100 | 62601841000 | 127300 | 127300 | 127400 | 127200 | 105 |
| 292 | 20230712 | 140000 | 62588473700 | 127300 | 127300 | 127500 | 127200 | 1015 |
| 293 | 20230712 | 135900 | 62459227000 | 127300 | 127300 | 127300 | 127200 | 373 |
| 294 | 20230712 | 135800 | 62411759600 | 127300 | 127300 | 127400 | 127200 | 516 |
| 295 | 20230712 | 135700 | 62346079600 | 127400 | 127500 | 127600 | 127400 | 784 |
| 296 | 20230712 | 135600 | 62246149300 | 127500 | 127600 | 127700 | 127400 | 1130 |
| 297 | 20230712 | 135500 | 62102012000 | 127600 | 127600 | 127700 | 127500 | 357 |
| 298 | 20230712 | 135400 | 62056460600 | 127600 | 127500 | 127600 | 127500 | 691 |
| 299 | 20230712 | 135300 | 61968339600 | 127500 | 127400 | 127600 | 127400 | 539 |
| 300 | 20230712 | 135200 | 61899615600 | 127400 | 127500 | 127500 | 127300 | 361 |
| 301 | 20230712 | 135100 | 61853597500 | 127500 | 127400 | 127500 | 127300 | 350 |
| 302 | 20230712 | 135000 | 61808988300 | 127400 | 127600 | 127600 | 127300 | 602 |
| 303 | 20230712 | 134900 | 61732282500 | 127600 | 127500 | 127600 | 127400 | 1466 |
| 304 | 20230712 | 134800 | 61545328500 | 127500 | 127300 | 127500 | 127300 | 599 |
| 305 | 20230712 | 134700 | 61469016900 | 127400 | 127300 | 127400 | 127300 | 687 |
| 306 | 20230712 | 134600 | 61381523100 | 127400 | 127200 | 127400 | 127200 | 470 |
| 307 | 20230712 | 134500 | 61321689800 | 127300 | 127300 | 127300 | 127200 | 660 |
| 308 | 20230712 | 134400 | 61237697100 | 127200 | 127200 | 127300 | 127200 | 647 |
| 309 | 20230712 | 134300 | 61155337400 | 127300 | 127100 | 127300 | 127100 | 389 |
| 310 | 20230712 | 134200 | 61105833500 | 127200 | 127100 | 127300 | 127100 | 435 |
| 311 | 20230712 | 134100 | 61050491500 | 127200 | 127200 | 127200 | 127100 | 544 |
| 312 | 20230712 | 134000 | 60981315500 | 127100 | 127000 | 127200 | 127000 | 620 |
| 313 | 20230712 | 133900 | 60902464900 | 127100 | 127000 | 127100 | 126900 | 1100 |
| 314 | 20230712 | 133800 | 60762749800 | 126900 | 126800 | 127000 | 126700 | 498 |
| 315 | 20230712 | 133700 | 60699561900 | 126800 | 126800 | 126900 | 126600 | 1199 |
| 316 | 20230712 | 133600 | 60547557400 | 126800 | 127000 | 127000 | 126800 | 591 |
| 317 | 20230712 | 133500 | 60472592900 | 126800 | 127000 | 127000 | 126800 | 757 |
| 318 | 20230712 | 133400 | 60376511800 | 127000 | 127000 | 127000 | 126900 | 458 |
| 319 | 20230712 | 133300 | 60318359300 | 127000 | 126900 | 127000 | 126900 | 487 |
| 320 | 20230712 | 133200 | 60256540000 | 126900 | 126800 | 126900 | 126800 | 512 |
| 321 | 20230712 | 133100 | 60191570100 | 126800 | 126800 | 126900 | 126700 | 515 |
| 322 | 20230712 | 133000 | 60126263500 | 126800 | 126700 | 126800 | 126600 | 1354 |
| 323 | 20230712 | 132900 | 59954698100 | 126800 | 126800 | 126800 | 126700 | 190 |
| 324 | 20230712 | 132800 | 59930608800 | 126800 | 126700 | 126800 | 126700 | 1329 |
| 325 | 20230712 | 132700 | 59762202100 | 126800 | 126700 | 126800 | 126700 | 317 |
| 326 | 20230712 | 132600 | 59722014500 | 126800 | 126800 | 126800 | 126700 | 282 |
| 327 | 20230712 | 132500 | 59686266300 | 126800 | 127000 | 127000 | 126800 | 1960 |
| 328 | 20230712 | 132400 | 59437638400 | 126900 | 126800 | 127000 | 126700 | 855 |
| 329 | 20230712 | 132300 | 59329218200 | 126800 | 126700 | 126800 | 126700 | 442 |
| 330 | 20230712 | 132200 | 59273186500 | 126800 | 126900 | 127000 | 126700 | 491 |
| 331 | 20230712 | 132100 | 59210925100 | 127000 | 126800 | 127000 | 126700 | 433 |
| 332 | 20230712 | 132000 | 59155999200 | 126700 | 126800 | 126900 | 126700 | 318 |
| 333 | 20230712 | 131900 | 59115671200 | 126800 | 126800 | 126900 | 126800 | 543 |
| 334 | 20230712 | 131800 | 59046801700 | 126800 | 127000 | 127000 | 126700 | 537 |
| 335 | 20230712 | 131700 | 58978690400 | 126900 | 126600 | 127000 | 126500 | 1317 |
| 336 | 20230712 | 131600 | 58811727800 | 126600 | 126500 | 126600 | 126400 | 1185 |
| 337 | 20230712 | 131500 | 58661826600 | 126500 | 126400 | 126500 | 126300 | 574 |
| 338 | 20230712 | 131400 | 58589262900 | 126300 | 126600 | 126600 | 126300 | 2655 |
| 339 | 20230712 | 131300 | 58253513000 | 126600 | 126600 | 126600 | 126500 | 1365 |
| 340 | 20230712 | 131200 | 58080797700 | 126600 | 126800 | 126800 | 126500 | 2826 |
| 341 | 20230712 | 131100 | 57723083500 | 126800 | 126700 | 126800 | 126600 | 556 |
| 342 | 20230712 | 131000 | 57652631400 | 126600 | 126900 | 126900 | 126600 | 2163 |
| 343 | 20230712 | 130900 | 57378415900 | 127000 | 127000 | 127000 | 126900 | 330 |
| 344 | 20230712 | 130800 | 57336520600 | 127000 | 127000 | 127000 | 126900 | 306 |
| 345 | 20230712 | 130700 | 57297673900 | 127000 | 127100 | 127100 | 126900 | 1356 |
| 346 | 20230712 | 130600 | 57125478000 | 127100 | 127200 | 127200 | 127000 | 616 |
| 347 | 20230712 | 130500 | 57047203300 | 127200 | 127200 | 127200 | 127000 | 654 |
| 348 | 20230712 | 130400 | 56964090200 | 127000 | 127100 | 127200 | 127000 | 896 |
| 349 | 20230712 | 130300 | 56850225100 | 127100 | 127100 | 127200 | 127000 | 549 |
| 350 | 20230712 | 130200 | 56780442700 | 127100 | 127300 | 127300 | 127100 | 341 |
| 351 | 20230712 | 130100 | 56737083500 | 127300 | 127300 | 127400 | 127200 | 1004 |
| 352 | 20230712 | 130000 | 56609310500 | 127300 | 127200 | 127300 | 127200 | 386 |
| 353 | 20230712 | 125900 | 56560200400 | 127200 | 127000 | 127200 | 126900 | 2154 |
| 354 | 20230712 | 125800 | 56286673300 | 127000 | 127100 | 127200 | 126900 | 2382 |
| 355 | 20230712 | 125700 | 55984057400 | 127100 | 127400 | 127400 | 127100 | 1777 |
| 356 | 20230712 | 125600 | 55758018900 | 127400 | 127500 | 127500 | 127400 | 1003 |
| 357 | 20230712 | 125500 | 55630232400 | 127500 | 127500 | 127600 | 127400 | 232 |
| 358 | 20230712 | 125400 | 55600656200 | 127500 | 127700 | 127700 | 127500 | 1856 |
| 359 | 20230712 | 125300 | 55363900300 | 127700 | 127600 | 127700 | 127500 | 661 |
| 360 | 20230712 | 125200 | 55279533000 | 127600 | 127600 | 127600 | 127500 | 218 |
| 361 | 20230712 | 125100 | 55251724700 | 127600 | 127600 | 127600 | 127500 | 163 |
| 362 | 20230712 | 125000 | 55230932400 | 127600 | 127600 | 127600 | 127500 | 486 |
| 363 | 20230712 | 124900 | 55168927800 | 127600 | 127600 | 127600 | 127500 | 184 |
| 364 | 20230712 | 124800 | 55145455700 | 127600 | 127600 | 127600 | 127500 | 276 |
| 365 | 20230712 | 124700 | 55110257400 | 127600 | 127600 | 127600 | 127500 | 693 |
| 366 | 20230712 | 124600 | 55021832600 | 127600 | 127600 | 127600 | 127500 | 154 |
| 367 | 20230712 | 124500 | 55002190100 | 127600 | 127600 | 127600 | 127500 | 463 |
| 368 | 20230712 | 124400 | 54943142900 | 127600 | 127500 | 127600 | 127500 | 215 |
| 369 | 20230712 | 124300 | 54915719100 | 127600 | 127700 | 127800 | 127400 | 1705 |
| 370 | 20230712 | 124200 | 54698191200 | 127700 | 127800 | 127800 | 127700 | 434 |
| 371 | 20230712 | 124100 | 54642755100 | 127800 | 127800 | 127800 | 127700 | 287 |
| 372 | 20230712 | 124000 | 54606084900 | 127800 | 127800 | 127800 | 127700 | 91 |
| 373 | 20230712 | 123900 | 54594455200 | 127800 | 127800 | 127800 | 127700 | 92 |
| 374 | 20230712 | 123800 | 54582698300 | 127700 | 127700 | 127800 | 127600 | 585 |
| 375 | 20230712 | 123700 | 54508021500 | 127700 | 127900 | 127900 | 127600 | 1000 |
| 376 | 20230712 | 123600 | 54380235800 | 127900 | 127500 | 127900 | 127500 | 723 |
| 377 | 20230712 | 123500 | 54287874300 | 127600 | 127600 | 127600 | 127500 | 620 |
| 378 | 20230712 | 123400 | 54208764300 | 127600 | 127500 | 127600 | 127400 | 586 |
| 379 | 20230712 | 123300 | 54134046100 | 127500 | 127300 | 127500 | 127300 | 1099 |
| 380 | 20230712 | 123200 | 53994056100 | 127400 | 127300 | 127400 | 127300 | 423 |
| 381 | 20230712 | 123100 | 53940173700 | 127400 | 127400 | 127400 | 127200 | 934 |
| 382 | 20230712 | 123000 | 53821258500 | 127400 | 127400 | 127400 | 127200 | 1261 |
| 383 | 20230712 | 122900 | 53660760900 | 127400 | 127500 | 127600 | 127300 | 1087 |
| 384 | 20230712 | 122800 | 53522205100 | 127500 | 127800 | 127800 | 127400 | 1029 |
| 385 | 20230712 | 122700 | 53390887500 | 127700 | 127700 | 127800 | 127700 | 802 |
| 386 | 20230712 | 122600 | 53288448400 | 127700 | 128100 | 128100 | 127700 | 1706 |
| 387 | 20230712 | 122500 | 53070222500 | 128000 | 128100 | 128100 | 128000 | 309 |
| 388 | 20230712 | 122400 | 53030641900 | 128100 | 128100 | 128200 | 128000 | 295 |
| 389 | 20230712 | 122300 | 52992855800 | 128100 | 128200 | 128200 | 128100 | 1248 |
| 390 | 20230712 | 122200 | 52832970800 | 128100 | 128300 | 128300 | 128100 | 971 |
| 391 | 20230712 | 122100 | 52708465000 | 128300 | 128200 | 128300 | 128100 | 473 |
| 392 | 20230712 | 122000 | 52647828800 | 128200 | 128100 | 128200 | 128100 | 302 |
| 393 | 20230712 | 121900 | 52609123200 | 128100 | 128200 | 128200 | 128100 | 592 |
| 394 | 20230712 | 121800 | 52533260800 | 128200 | 128200 | 128300 | 128100 | 1280 |
| 395 | 20230712 | 121700 | 52369174000 | 128200 | 128200 | 128200 | 128100 | 282 |
| 396 | 20230712 | 121600 | 52333026600 | 128200 | 128200 | 128200 | 128000 | 1657 |
| 397 | 20230712 | 121500 | 52120748900 | 128200 | 128500 | 128500 | 128100 | 2467 |
| 398 | 20230712 | 121400 | 51804184400 | 128500 | 128500 | 128500 | 128400 | 713 |
| 399 | 20230712 | 121300 | 51712571400 | 128400 | 128400 | 128500 | 128300 | 720 |
| 400 | 20230712 | 121200 | 51620114100 | 128400 | 128400 | 128400 | 128300 | 1492 |
| 401 | 20230712 | 121100 | 51428563600 | 128400 | 128400 | 128400 | 128300 | 1908 |
| 402 | 20230712 | 121000 | 51183579000 | 128400 | 128300 | 128400 | 128200 | 2946 |
| 403 | 20230712 | 120900 | 50805517600 | 128200 | 128200 | 128300 | 128100 | 3523 |
| 404 | 20230712 | 120800 | 50353734400 | 128200 | 128200 | 128200 | 128100 | 2199 |
| 405 | 20230712 | 120700 | 50071829400 | 128200 | 128100 | 128200 | 128000 | 2593 |
| 406 | 20230712 | 120600 | 49739672400 | 128100 | 128000 | 128100 | 128000 | 911 |
| 407 | 20230712 | 120500 | 49623022300 | 128000 | 128000 | 128000 | 127900 | 1435 |
| 408 | 20230712 | 120400 | 49439402100 | 128000 | 128000 | 128000 | 127900 | 1144 |
| 409 | 20230712 | 120300 | 49293000100 | 128000 | 128000 | 128000 | 127900 | 1070 |
| 410 | 20230712 | 120200 | 49156053300 | 128000 | 127800 | 128000 | 127700 | 3501 |
| 411 | 20230712 | 120100 | 48708272100 | 127800 | 127700 | 127800 | 127600 | 1505 |
| 412 | 20230712 | 120000 | 48516027900 | 127600 | 127600 | 127700 | 127400 | 1568 |
| 413 | 20230712 | 115900 | 48316018300 | 127600 | 127600 | 127600 | 127500 | 136 |
| 414 | 20230712 | 115800 | 48298665600 | 127600 | 127400 | 127600 | 127300 | 439 |
| 415 | 20230712 | 115700 | 48242723700 | 127400 | 127300 | 127400 | 127300 | 172 |
| 416 | 20230712 | 115600 | 48220815500 | 127400 | 127500 | 127500 | 127300 | 453 |
| 417 | 20230712 | 115500 | 48163103200 | 127500 | 127400 | 127500 | 127400 | 233 |
| 418 | 20230712 | 115400 | 48133402200 | 127400 | 127400 | 127500 | 127300 | 367 |
| 419 | 20230712 | 115300 | 48086647000 | 127400 | 127500 | 127600 | 127400 | 698 |
| 420 | 20230712 | 115200 | 47997662200 | 127600 | 127600 | 127600 | 127500 | 417 |
| 421 | 20230712 | 115100 | 47944479900 | 127600 | 127700 | 127700 | 127500 | 628 |
| 422 | 20230712 | 115000 | 47864351300 | 127700 | 127700 | 127700 | 127600 | 137 |
| 423 | 20230712 | 114900 | 47846858900 | 127700 | 127700 | 127700 | 127600 | 229 |
| 424 | 20230712 | 114800 | 47817625200 | 127700 | 127600 | 127700 | 127600 | 245 |
| 425 | 20230712 | 114700 | 47786342900 | 127600 | 127700 | 127700 | 127600 | 349 |
| 426 | 20230712 | 114600 | 47741791600 | 127700 | 127700 | 127700 | 127600 | 636 |
| 427 | 20230712 | 114500 | 47660578700 | 127700 | 127500 | 127700 | 127500 | 358 |
| 428 | 20230712 | 114400 | 47614899100 | 127500 | 127300 | 127600 | 127300 | 568 |
| 429 | 20230712 | 114300 | 47542525000 | 127300 | 127300 | 127500 | 127200 | 661 |
| 430 | 20230712 | 114200 | 47458345200 | 127400 | 127300 | 127400 | 127200 | 273 |
| 431 | 20230712 | 114100 | 47423592800 | 127300 | 127200 | 127400 | 127200 | 849 |
| 432 | 20230712 | 114000 | 47315564100 | 127300 | 127400 | 127400 | 127200 | 526 |
| 433 | 20230712 | 113900 | 47248604600 | 127500 | 127400 | 127500 | 127300 | 422 |
| 434 | 20230712 | 113800 | 47194823900 | 127400 | 127400 | 127500 | 127300 | 243 |
| 435 | 20230712 | 113700 | 47163860600 | 127400 | 127700 | 127700 | 127300 | 1250 |
| 436 | 20230712 | 113600 | 47004422300 | 127700 | 127700 | 127700 | 127600 | 411 |
| 437 | 20230712 | 113500 | 46951946700 | 127700 | 127700 | 127700 | 127600 | 263 |
| 438 | 20230712 | 113400 | 46918371200 | 127700 | 127600 | 127700 | 127600 | 543 |
| 439 | 20230712 | 113300 | 46849063800 | 127700 | 127700 | 127700 | 127600 | 582 |
| 440 | 20230712 | 113200 | 46774760500 | 127700 | 127600 | 127700 | 127600 | 1807 |
| 441 | 20230712 | 113100 | 46544043500 | 127600 | 127600 | 127600 | 127500 | 464 |
| 442 | 20230712 | 113000 | 46484841200 | 127600 | 127500 | 127600 | 127500 | 902 |
| 443 | 20230712 | 112900 | 46369814100 | 127400 | 127200 | 127500 | 127200 | 1015 |
| 444 | 20230712 | 112800 | 46240522300 | 127300 | 127200 | 127400 | 127100 | 776 |
| 445 | 20230712 | 112700 | 46141810800 | 127100 | 127200 | 127300 | 127100 | 1266 |
| 446 | 20230712 | 112600 | 45980857400 | 127200 | 127500 | 127500 | 127200 | 1049 |
| 447 | 20230712 | 112500 | 45847240400 | 127500 | 127500 | 127500 | 127400 | 377 |
| 448 | 20230712 | 112400 | 45799200100 | 127400 | 127600 | 127600 | 127400 | 223 |
| 449 | 20230712 | 112300 | 45770772700 | 127500 | 127700 | 127700 | 127500 | 1041 |
| 450 | 20230712 | 112200 | 45637951500 | 127700 | 127600 | 127700 | 127600 | 331 |
| 451 | 20230712 | 112100 | 45595700300 | 127700 | 127600 | 127700 | 127600 | 235 |
| 452 | 20230712 | 112000 | 45565700100 | 127700 | 127800 | 127800 | 127500 | 812 |
| 453 | 20230712 | 111900 | 45462007800 | 127800 | 127900 | 127900 | 127700 | 1744 |
| 454 | 20230712 | 111800 | 45239270800 | 127900 | 127900 | 127900 | 127800 | 576 |
| 455 | 20230712 | 111700 | 45165636300 | 127900 | 127900 | 127900 | 127700 | 552 |
| 456 | 20230712 | 111600 | 45095084500 | 127900 | 127900 | 127900 | 127800 | 828 |
| 457 | 20230712 | 111500 | 44989245900 | 127800 | 127600 | 127900 | 127400 | 1823 |
| 458 | 20230712 | 111400 | 44756540100 | 127500 | 127800 | 127800 | 127400 | 2429 |
| 459 | 20230712 | 111300 | 44446478300 | 127800 | 127900 | 128000 | 127800 | 1776 |
| 460 | 20230712 | 111200 | 44219464500 | 127900 | 128000 | 128000 | 127800 | 2261 |
| 461 | 20230712 | 111100 | 43930251800 | 128000 | 127900 | 128000 | 127900 | 1529 |
| 462 | 20230712 | 111000 | 43734563400 | 127900 | 128000 | 128000 | 127900 | 1051 |
| 463 | 20230712 | 110900 | 43600046000 | 128000 | 128000 | 128000 | 127900 | 393 |
| 464 | 20230712 | 110800 | 43549755600 | 128000 | 127900 | 128000 | 127800 | 849 |
| 465 | 20230712 | 110700 | 43441158200 | 127900 | 127700 | 127900 | 127700 | 820 |
| 466 | 20230712 | 110600 | 43336355400 | 127800 | 127800 | 127800 | 127700 | 469 |
| 467 | 20230712 | 110500 | 43276421900 | 127800 | 127500 | 127800 | 127500 | 1134 |
| 468 | 20230712 | 110400 | 43131704400 | 127500 | 127600 | 127600 | 127400 | 643 |
| 469 | 20230712 | 110300 | 43049722400 | 127600 | 127600 | 127600 | 127500 | 540 |
| 470 | 20230712 | 110200 | 42980859000 | 127600 | 127400 | 127600 | 127300 | 651 |
| 471 | 20230712 | 110100 | 42897830700 | 127400 | 127900 | 128000 | 127300 | 2565 |
| 472 | 20230712 | 110000 | 42570187200 | 127900 | 127800 | 127900 | 127700 | 1099 |
| 473 | 20230712 | 105900 | 42429721300 | 127800 | 127900 | 128000 | 127800 | 1081 |
| 474 | 20230712 | 105800 | 42291477500 | 127900 | 128200 | 128200 | 127900 | 4001 |
| 475 | 20230712 | 105700 | 41779415300 | 128200 | 128200 | 128200 | 128100 | 2763 |
| 476 | 20230712 | 105600 | 41425215500 | 128200 | 127900 | 128200 | 127800 | 24406 |
| 477 | 20230712 | 105500 | 38301588900 | 127900 | 127800 | 127900 | 127800 | 930 |
| 478 | 20230712 | 105400 | 38182722100 | 127800 | 127700 | 127800 | 127700 | 3925 |
| 479 | 20230712 | 105300 | 37681168600 | 127800 | 127700 | 127800 | 127600 | 3638 |
| 480 | 20230712 | 105200 | 37216582500 | 127600 | 127600 | 127700 | 127600 | 503 |
| 481 | 20230712 | 105100 | 37152377200 | 127600 | 127600 | 127600 | 127500 | 2933 |
| 482 | 20230712 | 105000 | 36778143200 | 127500 | 127400 | 127600 | 127400 | 3503 |
| 483 | 20230712 | 104900 | 36331542200 | 127400 | 127500 | 127500 | 127400 | 437 |
| 484 | 20230712 | 104800 | 36275854100 | 127500 | 127500 | 127500 | 127400 | 1345 |
| 485 | 20230712 | 104700 | 36104376200 | 127400 | 127500 | 127500 | 127400 | 296 |
| 486 | 20230712 | 104600 | 36066644200 | 127500 | 127400 | 127500 | 127300 | 629 |
| 487 | 20230712 | 104500 | 35986483200 | 127400 | 127200 | 127400 | 127100 | 378 |
| 488 | 20230712 | 104400 | 35938387400 | 127200 | 127400 | 127500 | 127100 | 682 |
| 489 | 20230712 | 104300 | 35851565700 | 127400 | 127300 | 127500 | 127200 | 2558 |
| 490 | 20230712 | 104200 | 35525717600 | 127300 | 127300 | 127300 | 127200 | 312 |
| 491 | 20230712 | 104100 | 35486012400 | 127200 | 127100 | 127300 | 127100 | 1165 |
| 492 | 20230712 | 104000 | 35337837200 | 127100 | 127200 | 127200 | 127100 | 1212 |
| 493 | 20230712 | 103900 | 35183761000 | 127200 | 127500 | 127500 | 127100 | 1168 |
| 494 | 20230712 | 103800 | 35035049600 | 127500 | 127400 | 127500 | 127400 | 573 |
| 495 | 20230712 | 103700 | 34962010600 | 127400 | 127500 | 127500 | 127300 | 1156 |
| 496 | 20230712 | 103600 | 34814716400 | 127400 | 127400 | 127500 | 127400 | 1246 |
| 497 | 20230712 | 103500 | 34655974300 | 127400 | 127300 | 127400 | 127200 | 371 |
| 498 | 20230712 | 103400 | 34608733400 | 127200 | 127400 | 127400 | 127200 | 724 |
| 499 | 20230712 | 103300 | 34516585500 | 127400 | 127100 | 127500 | 127100 | 5884 |
| 500 | 20230712 | 103200 | 33767290600 | 127100 | 127300 | 127300 | 127100 | 1623 |
| 501 | 20230712 | 103100 | 33560835400 | 127200 | 127300 | 127400 | 127200 | 2228 |
| 502 | 20230712 | 103000 | 33277216200 | 127300 | 127300 | 127300 | 127200 | 861 |
| 503 | 20230712 | 102900 | 33167647600 | 127300 | 127200 | 127300 | 127200 | 371 |
| 504 | 20230712 | 102800 | 33120436500 | 127200 | 127200 | 127300 | 127200 | 971 |
| 505 | 20230712 | 102700 | 32996916100 | 127300 | 127100 | 127300 | 127100 | 1572 |
| 506 | 20230712 | 102600 | 32796987300 | 127100 | 127100 | 127200 | 127000 | 1031 |
| 507 | 20230712 | 102500 | 32665956600 | 127100 | 126700 | 127100 | 126700 | 1460 |
| 508 | 20230712 | 102400 | 32480589000 | 126700 | 126700 | 126800 | 126600 | 428 |
| 509 | 20230712 | 102300 | 32426361800 | 126700 | 126700 | 126800 | 126700 | 1078 |
| 510 | 20230712 | 102200 | 32289766900 | 126700 | 127100 | 127100 | 126700 | 1351 |
| 511 | 20230712 | 102100 | 32118305700 | 127000 | 127100 | 127200 | 127000 | 653 |
| 512 | 20230712 | 102000 | 32035317600 | 127100 | 127000 | 127200 | 127000 | 654 |
| 513 | 20230712 | 101900 | 31952204300 | 127000 | 126900 | 127100 | 126800 | 952 |
| 514 | 20230712 | 101800 | 31831295500 | 126900 | 126800 | 127200 | 126700 | 4587 |
| 515 | 20230712 | 101700 | 31248660300 | 126800 | 127000 | 127000 | 126800 | 882 |
| 516 | 20230712 | 101600 | 31136771900 | 126900 | 126800 | 127000 | 126700 | 1064 |
| 517 | 20230712 | 101500 | 31001758000 | 126800 | 126800 | 126900 | 126700 | 328 |
| 518 | 20230712 | 101400 | 30960166500 | 126800 | 126900 | 126900 | 126800 | 1489 |
| 519 | 20230712 | 101300 | 30771304000 | 126900 | 126700 | 127000 | 126700 | 6683 |
| 520 | 20230712 | 101200 | 29923059200 | 126700 | 126800 | 126800 | 126600 | 1056 |
| 521 | 20230712 | 101100 | 29789214700 | 126700 | 126800 | 126800 | 126700 | 534 |
| 522 | 20230712 | 101000 | 29721540100 | 126800 | 126500 | 126800 | 126400 | 4078 |
| 523 | 20230712 | 100900 | 29205243200 | 126500 | 126300 | 126500 | 126300 | 581 |
| 524 | 20230712 | 100800 | 29131814200 | 126400 | 126300 | 126400 | 126300 | 309 |
| 525 | 20230712 | 100700 | 29092760900 | 126200 | 126200 | 126400 | 126100 | 3108 |
| 526 | 20230712 | 100600 | 28700183700 | 126300 | 126000 | 126300 | 126000 | 1692 |
| 527 | 20230712 | 100500 | 28486696900 | 126100 | 126100 | 126200 | 126100 | 1567 |
| 528 | 20230712 | 100400 | 28289076000 | 126200 | 126100 | 126200 | 126100 | 392 |
| 529 | 20230712 | 100300 | 28239622300 | 126100 | 126100 | 126300 | 126100 | 1053 |
| 530 | 20230712 | 100200 | 28106714600 | 126100 | 126100 | 126200 | 126100 | 417 |
| 531 | 20230712 | 100100 | 28054129800 | 126000 | 125900 | 126100 | 125600 | 1784 |
| 532 | 20230712 | 100000 | 27829532900 | 125800 | 126000 | 126000 | 125800 | 1245 |
| 533 | 20230712 | 095900 | 27672734500 | 126000 | 126000 | 126000 | 125900 | 642 |
| 534 | 20230712 | 095800 | 27591872700 | 125900 | 125800 | 126000 | 125800 | 703 |
| 535 | 20230712 | 095700 | 27503384500 | 125700 | 125600 | 125800 | 125600 | 1447 |
| 536 | 20230712 | 095600 | 27321457700 | 125600 | 125500 | 125600 | 125400 | 1107 |
| 537 | 20230712 | 095500 | 27182481100 | 125500 | 125400 | 125600 | 125400 | 731 |
| 538 | 20230712 | 095400 | 27090746200 | 125500 | 125100 | 125600 | 125000 | 2080 |
| 539 | 20230712 | 095300 | 26830322600 | 125200 | 125300 | 125400 | 125000 | 2563 |
| 540 | 20230712 | 095200 | 26509502900 | 125400 | 125300 | 125500 | 125300 | 1076 |
| 541 | 20230712 | 095100 | 26374554100 | 125300 | 125400 | 125500 | 125200 | 1093 |
| 542 | 20230712 | 095000 | 26237485200 | 125400 | 125000 | 125400 | 125000 | 1145 |
| 543 | 20230712 | 094900 | 26094114100 | 125000 | 125300 | 125300 | 125000 | 2434 |
| 544 | 20230712 | 094800 | 25789736200 | 125200 | 125500 | 125500 | 125200 | 2828 |
| 545 | 20230712 | 094700 | 25435382700 | 125500 | 125600 | 125600 | 125400 | 2451 |
| 546 | 20230712 | 094600 | 25127742800 | 125600 | 125500 | 125900 | 125400 | 2435 |
| 547 | 20230712 | 094500 | 24821957100 | 125500 | 125700 | 125700 | 125200 | 3196 |
| 548 | 20230712 | 094400 | 24421259200 | 125700 | 125800 | 125800 | 125700 | 1395 |
| 549 | 20230712 | 094300 | 24245833800 | 125700 | 126100 | 126200 | 125700 | 1005 |
| 550 | 20230712 | 094200 | 24119233900 | 126100 | 126100 | 126200 | 126000 | 862 |
| 551 | 20230712 | 094100 | 24010513600 | 126100 | 125900 | 126400 | 125900 | 2716 |
| 552 | 20230712 | 094000 | 23667832900 | 125900 | 125500 | 125900 | 125400 | 1436 |
| 553 | 20230712 | 093900 | 23487296000 | 125300 | 125400 | 125500 | 125300 | 1243 |
| 554 | 20230712 | 093800 | 23331435700 | 125400 | 125200 | 125600 | 125200 | 2247 |
| 555 | 20230712 | 093700 | 23049745700 | 125200 | 125600 | 125900 | 125200 | 2979 |
| 556 | 20230712 | 093600 | 22676221000 | 125600 | 125400 | 125800 | 125200 | 2445 |
| 557 | 20230712 | 093500 | 22369683800 | 125400 | 126000 | 126000 | 125400 | 5219 |
| 558 | 20230712 | 093400 | 21712807700 | 126100 | 126100 | 126200 | 126000 | 1452 |
| 559 | 20230712 | 093300 | 21529694100 | 126100 | 126400 | 126500 | 126000 | 920 |
| 560 | 20230712 | 093200 | 21413535100 | 126300 | 126000 | 126400 | 126000 | 2220 |
| 561 | 20230712 | 093100 | 21133572400 | 126000 | 126400 | 126400 | 125800 | 5108 |
| 562 | 20230712 | 093000 | 20489736100 | 126400 | 126800 | 126900 | 126400 | 1261 |
| 563 | 20230712 | 092900 | 20330094500 | 126800 | 126700 | 126800 | 126600 | 950 |
| 564 | 20230712 | 092800 | 20209709500 | 126700 | 126600 | 126800 | 126500 | 830 |
| 565 | 20230712 | 092700 | 20104632000 | 126600 | 126500 | 126900 | 126400 | 4705 |
| 566 | 20230712 | 092600 | 19509080900 | 126500 | 126900 | 127000 | 126500 | 3117 |
| 567 | 20230712 | 092500 | 19114069400 | 127000 | 127600 | 127700 | 126900 | 4212 |
| 568 | 20230712 | 092400 | 18578206600 | 127600 | 127300 | 127600 | 127300 | 2229 |
| 569 | 20230712 | 092300 | 18293932000 | 127400 | 127600 | 127700 | 127300 | 2260 |
| 570 | 20230712 | 092200 | 18005710500 | 127600 | 127800 | 127900 | 127400 | 4749 |
| 571 | 20230712 | 092100 | 17399837700 | 127800 | 127600 | 127900 | 127600 | 4202 |
| 572 | 20230712 | 092000 | 16862805000 | 127700 | 127800 | 127800 | 127300 | 6791 |
| 573 | 20230712 | 091900 | 15996169900 | 127700 | 127700 | 127800 | 127700 | 2663 |
| 574 | 20230712 | 091800 | 15656059400 | 127700 | 127700 | 127800 | 127600 | 2982 |
| 575 | 20230712 | 091700 | 15275331800 | 127600 | 127300 | 127700 | 127200 | 3391 |
| 576 | 20230712 | 091600 | 14843116900 | 127200 | 127200 | 127300 | 127100 | 1595 |
| 577 | 20230712 | 091500 | 14640203000 | 127200 | 126500 | 127200 | 126500 | 5859 |
| 578 | 20230712 | 091400 | 13896878700 | 126500 | 126600 | 126800 | 126500 | 1343 |
| 579 | 20230712 | 091300 | 13726811600 | 126500 | 126800 | 126900 | 126400 | 4806 |
| 580 | 20230712 | 091200 | 13118551500 | 126900 | 127300 | 127700 | 126800 | 5218 |
| 581 | 20230712 | 091100 | 12454516100 | 127300 | 127800 | 127800 | 127100 | 6461 |
| 582 | 20230712 | 091000 | 11630350800 | 127800 | 127200 | 127900 | 127200 | 19298 |
| 583 | 20230712 | 090900 | 9169651200 | 127200 | 127300 | 127300 | 127100 | 3184 |
| 584 | 20230712 | 090800 | 8764471500 | 127300 | 127000 | 127300 | 126900 | 6257 |
| 585 | 20230712 | 090700 | 7968475100 | 127000 | 127200 | 127300 | 126700 | 2557 |
| 586 | 20230712 | 090600 | 7643690200 | 127200 | 126400 | 127200 | 126400 | 5014 |
| 587 | 20230712 | 090500 | 7007793400 | 126500 | 127100 | 127400 | 126400 | 6753 |
| 588 | 20230712 | 090400 | 6150160800 | 127100 | 126800 | 127500 | 126800 | 10663 |
| 589 | 20230712 | 090300 | 4794622800 | 126900 | 126500 | 126900 | 126500 | 9718 |
| 590 | 20230712 | 090200 | 3562562500 | 126500 | 126200 | 126700 | 126200 | 14005 |
| 591 | 20230712 | 090100 | 1790747000 | 126200 | 125800 | 126200 | 125700 | 5901 |
| 592 | 20230712 | 090000 | 1047277900 | 125600 | 124500 | 125800 | 124500 | 8374 |