34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 193100 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 12772 |
| 3 | 20230714 | 193000 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 4 | 20230714 | 192900 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 5 | 20230714 | 192800 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 6 | 20230714 | 192700 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 7 | 20230714 | 192600 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 8 | 20230714 | 192500 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 9 | 20230714 | 192400 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 10 | 20230714 | 192300 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 11 | 20230714 | 192200 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 12 | 20230714 | 192100 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 13 | 20230714 | 192000 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 14 | 20230714 | 191900 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 15 | 20230714 | 191800 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 16 | 20230714 | 191700 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 17 | 20230714 | 191600 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 18 | 20230714 | 191500 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 19 | 20230714 | 191400 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 20 | 20230714 | 191300 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 21 | 20230714 | 191200 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 22 | 20230714 | 191100 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 23 | 20230714 | 191000 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 24 | 20230714 | 190900 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 25 | 20230714 | 190800 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 26 | 20230714 | 190700 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 27 | 20230714 | 190600 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 28 | 20230714 | 190500 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 29 | 20230714 | 190400 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 30 | 20230714 | 190300 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 31 | 20230714 | 190200 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 32 | 20230714 | 190100 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 12772 |
| 33 | 20230714 | 190000 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 34 | 20230714 | 185900 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 35 | 20230714 | 185800 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 36 | 20230714 | 185700 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 37 | 20230714 | 185600 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 38 | 20230714 | 185500 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 39 | 20230714 | 185400 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 40 | 20230714 | 185300 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 41 | 20230714 | 185200 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 42 | 20230714 | 185100 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 43 | 20230714 | 185000 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 44 | 20230714 | 184900 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 45 | 20230714 | 184800 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 46 | 20230714 | 184700 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 47 | 20230714 | 184600 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 48 | 20230714 | 184500 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 49 | 20230714 | 184400 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 50 | 20230714 | 184300 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 51 | 20230714 | 184200 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 52 | 20230714 | 184100 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 53 | 20230714 | 184000 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 54 | 20230714 | 183900 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 55 | 20230714 | 183800 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 56 | 20230714 | 183700 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 57 | 20230714 | 183600 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 58 | 20230714 | 183500 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 59 | 20230714 | 183400 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 60 | 20230714 | 183300 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 61 | 20230714 | 183200 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 62 | 20230714 | 183100 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 12772 |
| 63 | 20230714 | 183000 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 64 | 20230714 | 182900 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 65 | 20230714 | 182800 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 66 | 20230714 | 182700 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 67 | 20230714 | 182600 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 68 | 20230714 | 182500 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 69 | 20230714 | 182400 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 70 | 20230714 | 182300 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 71 | 20230714 | 182200 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 72 | 20230714 | 182100 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 73 | 20230714 | 182000 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 74 | 20230714 | 181900 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 75 | 20230714 | 181800 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 76 | 20230714 | 181700 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 77 | 20230714 | 181600 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 78 | 20230714 | 181500 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 79 | 20230714 | 181400 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 80 | 20230714 | 181300 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 81 | 20230714 | 181200 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 82 | 20230714 | 181100 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 83 | 20230714 | 181000 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 84 | 20230714 | 180900 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 85 | 20230714 | 180800 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 86 | 20230714 | 180700 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 87 | 20230714 | 180600 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 88 | 20230714 | 180500 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 89 | 20230714 | 180400 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 90 | 20230714 | 180300 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 91 | 20230714 | 180200 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 92 | 20230714 | 180100 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 12772 |
| 93 | 20230714 | 180000 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 94 | 20230714 | 175900 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 95 | 20230714 | 175800 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 96 | 20230714 | 175700 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 97 | 20230714 | 175600 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 98 | 20230714 | 175500 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 99 | 20230714 | 175400 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 100 | 20230714 | 175300 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 101 | 20230714 | 175200 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 102 | 20230714 | 175100 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 103 | 20230714 | 175000 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 104 | 20230714 | 174900 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 105 | 20230714 | 174800 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 106 | 20230714 | 174700 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 107 | 20230714 | 174600 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 108 | 20230714 | 174500 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 109 | 20230714 | 174400 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 110 | 20230714 | 174300 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 111 | 20230714 | 174200 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 112 | 20230714 | 174100 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 113 | 20230714 | 174000 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 114 | 20230714 | 173900 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 115 | 20230714 | 173800 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 116 | 20230714 | 173700 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 117 | 20230714 | 173600 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 118 | 20230714 | 173500 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 119 | 20230714 | 173400 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 120 | 20230714 | 173300 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 121 | 20230714 | 173200 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 122 | 20230714 | 173100 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 12772 |
| 123 | 20230714 | 173000 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 124 | 20230714 | 172900 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 125 | 20230714 | 172800 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 126 | 20230714 | 172700 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 127 | 20230714 | 172600 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 128 | 20230714 | 172500 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 129 | 20230714 | 172400 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 130 | 20230714 | 172300 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 131 | 20230714 | 172200 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 132 | 20230714 | 172100 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 133 | 20230714 | 172000 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 134 | 20230714 | 171900 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 135 | 20230714 | 171800 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 136 | 20230714 | 171700 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 137 | 20230714 | 171600 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 138 | 20230714 | 171500 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 139 | 20230714 | 171400 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 140 | 20230714 | 171300 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 141 | 20230714 | 171200 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 142 | 20230714 | 171100 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 143 | 20230714 | 171000 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 144 | 20230714 | 170900 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 145 | 20230714 | 170800 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 146 | 20230714 | 170700 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 147 | 20230714 | 170600 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 148 | 20230714 | 170500 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 149 | 20230714 | 170400 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 150 | 20230714 | 170300 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 151 | 20230714 | 170200 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 152 | 20230714 | 170100 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 12772 |
| 153 | 20230714 | 170000 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 154 | 20230714 | 165900 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 155 | 20230714 | 165800 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 156 | 20230714 | 165700 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 157 | 20230714 | 165600 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 158 | 20230714 | 165500 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 159 | 20230714 | 165400 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 160 | 20230714 | 165300 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 161 | 20230714 | 165200 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 162 | 20230714 | 165100 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 163 | 20230714 | 165000 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 164 | 20230714 | 164900 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 165 | 20230714 | 164800 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 166 | 20230714 | 164700 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 167 | 20230714 | 164600 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 168 | 20230714 | 164500 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 169 | 20230714 | 164400 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 170 | 20230714 | 164300 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 171 | 20230714 | 164200 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 172 | 20230714 | 164100 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 173 | 20230714 | 164000 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 174 | 20230714 | 163900 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 175 | 20230714 | 163800 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 176 | 20230714 | 163700 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 177 | 20230714 | 163600 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 178 | 20230714 | 163500 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 179 | 20230714 | 163400 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 180 | 20230714 | 163300 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 181 | 20230714 | 163200 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 182 | 20230714 | 163100 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 12772 |
| 183 | 20230714 | 163000 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 184 | 20230714 | 162900 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 185 | 20230714 | 162800 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 186 | 20230714 | 162700 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 187 | 20230714 | 162600 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 188 | 20230714 | 162500 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 189 | 20230714 | 162400 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 190 | 20230714 | 162300 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 191 | 20230714 | 162200 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 192 | 20230714 | 162100 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 193 | 20230714 | 162000 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 194 | 20230714 | 161900 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 195 | 20230714 | 161800 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 196 | 20230714 | 161700 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 197 | 20230714 | 161600 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 198 | 20230714 | 161500 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 199 | 20230714 | 161400 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 200 | 20230714 | 161300 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 201 | 20230714 | 161200 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 202 | 20230714 | 161100 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 203 | 20230714 | 161000 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 204 | 20230714 | 160900 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 205 | 20230714 | 160800 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 206 | 20230714 | 160700 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 207 | 20230714 | 160600 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 208 | 20230714 | 160500 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 209 | 20230714 | 160400 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 210 | 20230714 | 160300 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 211 | 20230714 | 160200 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 212 | 20230714 | 160100 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 12772 |
| 213 | 20230714 | 160000 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 214 | 20230714 | 155900 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 215 | 20230714 | 155800 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 216 | 20230714 | 155700 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 217 | 20230714 | 155600 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 218 | 20230714 | 155500 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 219 | 20230714 | 155400 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 220 | 20230714 | 155300 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 221 | 20230714 | 155200 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 222 | 20230714 | 155100 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 223 | 20230714 | 155000 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 224 | 20230714 | 154900 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 225 | 20230714 | 154800 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 226 | 20230714 | 154700 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 227 | 20230714 | 154600 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 228 | 20230714 | 154500 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 229 | 20230714 | 154400 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 230 | 20230714 | 154300 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 231 | 20230714 | 154200 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 232 | 20230714 | 154100 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 233 | 20230714 | 154000 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 234 | 20230714 | 153900 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 235 | 20230714 | 153800 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 236 | 20230714 | 153700 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 237 | 20230714 | 153600 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 238 | 20230714 | 153500 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 239 | 20230714 | 153400 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 240 | 20230714 | 153300 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 241 | 20230714 | 153200 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 0 |
| 242 | 20230714 | 153100 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 12772 |
| 243 | 20230714 | 153000 | 63262705800 | 69500 | 69500 | 69500 | 69500 | 12772 |
| 244 | 20230714 | 152900 | 62375051800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 245 | 20230714 | 152800 | 62375051800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 246 | 20230714 | 152700 | 62375051800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 247 | 20230714 | 152600 | 62375051800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 248 | 20230714 | 152500 | 62375051800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 249 | 20230714 | 152400 | 62375051800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 250 | 20230714 | 152300 | 62375051800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 251 | 20230714 | 152200 | 62375051800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 252 | 20230714 | 152100 | 62375051800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 253 | 20230714 | 152000 | 62375051800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 254 | 20230714 | 151900 | 62375051800 | 68900 | 68800 | 68900 | 68700 | 829 |
| 255 | 20230714 | 151800 | 62318005900 | 68800 | 68500 | 68800 | 68300 | 1741 |
| 256 | 20230714 | 151700 | 62198787900 | 68400 | 68800 | 68800 | 68400 | 1099 |
| 257 | 20230714 | 151600 | 62123398300 | 68800 | 68500 | 68800 | 68500 | 2774 |
| 258 | 20230714 | 151500 | 61933049000 | 68600 | 68300 | 68600 | 68200 | 2248 |
| 259 | 20230714 | 151400 | 61779208500 | 68300 | 68300 | 68500 | 68300 | 1242 |
| 260 | 20230714 | 151300 | 61694317200 | 68300 | 68300 | 68600 | 68100 | 3189 |
| 261 | 20230714 | 151200 | 61476738400 | 68400 | 68400 | 68600 | 68300 | 3657 |
| 262 | 20230714 | 151100 | 61226647500 | 68500 | 68600 | 68700 | 68400 | 1222 |
| 263 | 20230714 | 151000 | 61142985700 | 68400 | 68600 | 68800 | 68400 | 984 |
| 264 | 20230714 | 150900 | 61075591700 | 68600 | 68500 | 68800 | 68400 | 1469 |
| 265 | 20230714 | 150800 | 60974940400 | 68500 | 68700 | 68900 | 68500 | 2056 |
| 266 | 20230714 | 150700 | 60833805100 | 68700 | 68900 | 69000 | 68700 | 2143 |
| 267 | 20230714 | 150600 | 60686429700 | 68900 | 68900 | 69000 | 68900 | 766 |
| 268 | 20230714 | 150500 | 60633632900 | 68900 | 69000 | 69000 | 68900 | 811 |
| 269 | 20230714 | 150400 | 60577710700 | 69000 | 69200 | 69300 | 68900 | 2287 |
| 270 | 20230714 | 150300 | 60419608400 | 69100 | 68800 | 69200 | 68800 | 2871 |
| 271 | 20230714 | 150200 | 60221648100 | 68900 | 68800 | 68900 | 68700 | 1321 |
| 272 | 20230714 | 150100 | 60130746400 | 68700 | 68600 | 68800 | 68500 | 1176 |
| 273 | 20230714 | 150000 | 60050013600 | 68600 | 68600 | 68700 | 68500 | 1282 |
| 274 | 20230714 | 145900 | 59962087900 | 68600 | 68600 | 68800 | 68600 | 735 |
| 275 | 20230714 | 145800 | 59911635900 | 68700 | 68700 | 68800 | 68500 | 714 |
| 276 | 20230714 | 145700 | 59862625200 | 68600 | 68400 | 68700 | 68300 | 748 |
| 277 | 20230714 | 145600 | 59811428500 | 68400 | 68700 | 68700 | 68300 | 2182 |
| 278 | 20230714 | 145500 | 59662136700 | 68700 | 68500 | 68800 | 68500 | 1238 |
| 279 | 20230714 | 145400 | 59577152900 | 68600 | 68900 | 69000 | 68600 | 740 |
| 280 | 20230714 | 145300 | 59526295200 | 68900 | 69100 | 69200 | 68700 | 7540 |
| 281 | 20230714 | 145200 | 59005981500 | 69200 | 69200 | 69200 | 69100 | 732 |
| 282 | 20230714 | 145100 | 58955372400 | 69100 | 69000 | 69200 | 69000 | 974 |
| 283 | 20230714 | 145000 | 58888062200 | 69000 | 69000 | 69200 | 69000 | 1908 |
| 284 | 20230714 | 144900 | 58756178400 | 69000 | 69200 | 69200 | 69000 | 1210 |
| 285 | 20230714 | 144800 | 58672507500 | 69200 | 69200 | 69300 | 69100 | 882 |
| 286 | 20230714 | 144700 | 58611499400 | 69200 | 69100 | 69200 | 69000 | 927 |
| 287 | 20230714 | 144600 | 58547400400 | 69100 | 69200 | 69400 | 69000 | 3932 |
| 288 | 20230714 | 144500 | 58275306800 | 69100 | 68900 | 69200 | 68900 | 3237 |
| 289 | 20230714 | 144400 | 58051935800 | 68800 | 68700 | 68800 | 68500 | 3402 |
| 290 | 20230714 | 144300 | 57818232100 | 68700 | 68700 | 68700 | 68600 | 323 |
| 291 | 20230714 | 144200 | 57796067100 | 68600 | 68700 | 68700 | 68600 | 362 |
| 292 | 20230714 | 144100 | 57771215700 | 68700 | 68600 | 68700 | 68600 | 496 |
| 293 | 20230714 | 144000 | 57737159100 | 68700 | 68300 | 68700 | 68200 | 989 |
| 294 | 20230714 | 143900 | 57669453900 | 68300 | 68600 | 68600 | 68200 | 1655 |
| 295 | 20230714 | 143800 | 57556263600 | 68600 | 68500 | 68600 | 68400 | 404 |
| 296 | 20230714 | 143700 | 57528579300 | 68500 | 68600 | 68600 | 68500 | 311 |
| 297 | 20230714 | 143600 | 57507255700 | 68600 | 68600 | 68600 | 68500 | 375 |
| 298 | 20230714 | 143500 | 57481549000 | 68600 | 68500 | 68600 | 68400 | 1271 |
| 299 | 20230714 | 143400 | 57394524000 | 68500 | 68600 | 68600 | 68400 | 1034 |
| 300 | 20230714 | 143300 | 57323675100 | 68500 | 68200 | 68600 | 68200 | 1569 |
| 301 | 20230714 | 143200 | 57216348400 | 68300 | 68600 | 68600 | 68000 | 2859 |
| 302 | 20230714 | 143100 | 57021261500 | 68700 | 68800 | 68800 | 68600 | 860 |
| 303 | 20230714 | 143000 | 56962198700 | 68700 | 68700 | 68800 | 68600 | 649 |
| 304 | 20230714 | 142900 | 56917586400 | 68700 | 68600 | 68800 | 68600 | 878 |
| 305 | 20230714 | 142800 | 56857249200 | 68700 | 68800 | 68800 | 68700 | 815 |
| 306 | 20230714 | 142700 | 56801230500 | 68700 | 68800 | 68800 | 68700 | 761 |
| 307 | 20230714 | 142600 | 56748906000 | 68800 | 68500 | 68800 | 68500 | 766 |
| 308 | 20230714 | 142500 | 56696301700 | 68500 | 68500 | 68700 | 68400 | 2362 |
| 309 | 20230714 | 142400 | 56534500800 | 68500 | 68600 | 68600 | 68400 | 527 |
| 310 | 20230714 | 142300 | 56498391300 | 68600 | 68500 | 68600 | 68400 | 472 |
| 311 | 20230714 | 142200 | 56466066600 | 68500 | 68400 | 68600 | 68400 | 517 |
| 312 | 20230714 | 142100 | 56430636700 | 68400 | 68600 | 68600 | 68400 | 578 |
| 313 | 20230714 | 142000 | 56391036400 | 68600 | 68400 | 68600 | 68300 | 860 |
| 314 | 20230714 | 141900 | 56332201200 | 68300 | 68500 | 68600 | 68300 | 502 |
| 315 | 20230714 | 141800 | 56297849200 | 68500 | 68400 | 68500 | 68300 | 545 |
| 316 | 20230714 | 141700 | 56260546400 | 68400 | 68400 | 68600 | 68400 | 618 |
| 317 | 20230714 | 141600 | 56218231500 | 68400 | 68200 | 68400 | 68000 | 1227 |
| 318 | 20230714 | 141500 | 56134458400 | 68100 | 68100 | 68200 | 67900 | 761 |
| 319 | 20230714 | 141400 | 56082613000 | 68200 | 68000 | 68200 | 67900 | 1054 |
| 320 | 20230714 | 141300 | 56010895800 | 68100 | 68100 | 68200 | 67900 | 282 |
| 321 | 20230714 | 141200 | 55991700300 | 68000 | 68100 | 68100 | 67900 | 338 |
| 322 | 20230714 | 141100 | 55968716200 | 67900 | 68200 | 68200 | 67900 | 487 |
| 323 | 20230714 | 141000 | 55935567600 | 68200 | 67800 | 68300 | 67700 | 2072 |
| 324 | 20230714 | 140900 | 55794735900 | 67800 | 67800 | 67900 | 67700 | 514 |
| 325 | 20230714 | 140800 | 55759899100 | 67800 | 67800 | 67900 | 67700 | 292 |
| 326 | 20230714 | 140700 | 55740087900 | 67800 | 67800 | 67900 | 67700 | 930 |
| 327 | 20230714 | 140600 | 55677050900 | 67900 | 67700 | 68000 | 67700 | 594 |
| 328 | 20230714 | 140500 | 55636754200 | 67800 | 67800 | 67800 | 67500 | 2130 |
| 329 | 20230714 | 140400 | 55492710500 | 67500 | 68000 | 68000 | 67500 | 4055 |
| 330 | 20230714 | 140300 | 55218138000 | 67900 | 68200 | 68200 | 67700 | 2597 |
| 331 | 20230714 | 140200 | 55041701500 | 68100 | 68300 | 68300 | 68100 | 1423 |
| 332 | 20230714 | 140100 | 54944706400 | 68300 | 68400 | 68500 | 68200 | 1345 |
| 333 | 20230714 | 140000 | 54852853500 | 68500 | 68700 | 68700 | 68400 | 930 |
| 334 | 20230714 | 135900 | 54789105800 | 68700 | 68700 | 68700 | 68600 | 287 |
| 335 | 20230714 | 135800 | 54769399300 | 68700 | 68400 | 68700 | 68400 | 802 |
| 336 | 20230714 | 135700 | 54714457700 | 68500 | 68300 | 68600 | 68300 | 391 |
| 337 | 20230714 | 135600 | 54687694400 | 68400 | 68100 | 68500 | 68100 | 1694 |
| 338 | 20230714 | 135500 | 54571767300 | 68100 | 68200 | 68400 | 68100 | 470 |
| 339 | 20230714 | 135400 | 54539688500 | 68300 | 68300 | 68300 | 68100 | 569 |
| 340 | 20230714 | 135300 | 54500863200 | 68200 | 68200 | 68200 | 68000 | 697 |
| 341 | 20230714 | 135200 | 54453367400 | 68200 | 67900 | 68200 | 67900 | 637 |
| 342 | 20230714 | 135100 | 54409962000 | 68000 | 68200 | 68200 | 67700 | 2086 |
| 343 | 20230714 | 135000 | 54268374000 | 68100 | 68000 | 68200 | 68000 | 362 |
| 344 | 20230714 | 134900 | 54243726500 | 68000 | 68300 | 68300 | 67900 | 819 |
| 345 | 20230714 | 134800 | 54187961400 | 68200 | 68400 | 68400 | 68200 | 374 |
| 346 | 20230714 | 134700 | 54162411400 | 68400 | 68300 | 68400 | 68100 | 825 |
| 347 | 20230714 | 134600 | 54106033200 | 68300 | 68300 | 68300 | 68000 | 872 |
| 348 | 20230714 | 134500 | 54046601100 | 68300 | 68200 | 68300 | 68100 | 526 |
| 349 | 20230714 | 134400 | 54010706300 | 68200 | 68200 | 68200 | 68000 | 528 |
| 350 | 20230714 | 134300 | 53974712100 | 68200 | 68200 | 68300 | 68100 | 504 |
| 351 | 20230714 | 134200 | 53940340100 | 68200 | 68200 | 68200 | 68000 | 856 |
| 352 | 20230714 | 134100 | 53881987000 | 68100 | 68000 | 68300 | 68000 | 843 |
| 353 | 20230714 | 134000 | 53824494800 | 68000 | 68000 | 68000 | 67800 | 903 |
| 354 | 20230714 | 133900 | 53763126700 | 68000 | 67900 | 68300 | 67900 | 1001 |
| 355 | 20230714 | 133800 | 53694998700 | 68000 | 67700 | 68300 | 67700 | 392 |
| 356 | 20230714 | 133700 | 53668344000 | 67700 | 67800 | 68000 | 67600 | 954 |
| 357 | 20230714 | 133600 | 53603742900 | 67800 | 67900 | 68000 | 67700 | 733 |
| 358 | 20230714 | 133500 | 53553984600 | 67800 | 68000 | 68100 | 67700 | 2173 |
| 359 | 20230714 | 133400 | 53406317500 | 68100 | 68100 | 68300 | 67800 | 2124 |
| 360 | 20230714 | 133300 | 53261924900 | 68100 | 68400 | 68400 | 68100 | 240 |
| 361 | 20230714 | 133200 | 53245558400 | 68400 | 68400 | 68500 | 68200 | 470 |
| 362 | 20230714 | 133100 | 53213452400 | 68500 | 68600 | 68600 | 68400 | 1690 |
| 363 | 20230714 | 133000 | 53097637700 | 68600 | 68500 | 68700 | 68400 | 1597 |
| 364 | 20230714 | 132900 | 52988166700 | 68700 | 68700 | 68700 | 68400 | 670 |
| 365 | 20230714 | 132800 | 52942238900 | 68700 | 68800 | 68900 | 68600 | 258 |
| 366 | 20230714 | 132700 | 52924523800 | 68800 | 69200 | 69200 | 68700 | 1410 |
| 367 | 20230714 | 132600 | 52827409700 | 69000 | 69000 | 69300 | 68800 | 2635 |
| 368 | 20230714 | 132500 | 52645426200 | 69100 | 69200 | 69200 | 68900 | 1528 |
| 369 | 20230714 | 132400 | 52539983000 | 69100 | 68900 | 69300 | 68900 | 3845 |
| 370 | 20230714 | 132300 | 52274451300 | 68900 | 68800 | 68900 | 68600 | 2197 |
| 371 | 20230714 | 132200 | 52123279200 | 68700 | 68500 | 68800 | 68400 | 1497 |
| 372 | 20230714 | 132100 | 52020577200 | 68500 | 68400 | 68500 | 68200 | 496 |
| 373 | 20230714 | 132000 | 51986670600 | 68400 | 68400 | 68500 | 68400 | 190 |
| 374 | 20230714 | 131900 | 51973671700 | 68500 | 68500 | 68500 | 68400 | 1291 |
| 375 | 20230714 | 131800 | 51885277600 | 68500 | 68100 | 68500 | 68100 | 2139 |
| 376 | 20230714 | 131700 | 51739054400 | 68200 | 68100 | 68200 | 68100 | 243 |
| 377 | 20230714 | 131600 | 51722489500 | 68100 | 68100 | 68200 | 68000 | 356 |
| 378 | 20230714 | 131500 | 51698265800 | 68000 | 67900 | 68000 | 67900 | 360 |
| 379 | 20230714 | 131400 | 51673814300 | 67900 | 67700 | 68200 | 67600 | 1153 |
| 380 | 20230714 | 131300 | 51595491800 | 67700 | 67700 | 67800 | 67600 | 187 |
| 381 | 20230714 | 131200 | 51582842300 | 67800 | 67600 | 67900 | 67600 | 199 |
| 382 | 20230714 | 131100 | 51569359700 | 67600 | 67800 | 67900 | 67600 | 134 |
| 383 | 20230714 | 131000 | 51560296500 | 67900 | 67700 | 68000 | 67500 | 1173 |
| 384 | 20230714 | 130900 | 51480752100 | 67700 | 67600 | 67800 | 67600 | 140 |
| 385 | 20230714 | 130800 | 51471280200 | 67600 | 67500 | 68000 | 67100 | 3927 |
| 386 | 20230714 | 130700 | 51206472300 | 67500 | 67700 | 67900 | 67500 | 1016 |
| 387 | 20230714 | 130600 | 51137659200 | 67700 | 67900 | 67900 | 67600 | 241 |
| 388 | 20230714 | 130500 | 51121325600 | 67900 | 67900 | 68200 | 67900 | 336 |
| 389 | 20230714 | 130400 | 51098441600 | 68000 | 68100 | 68200 | 68000 | 561 |
| 390 | 20230714 | 130300 | 51060268100 | 68200 | 68100 | 68200 | 68000 | 304 |
| 391 | 20230714 | 130200 | 51039564600 | 68100 | 68200 | 68200 | 68000 | 77 |
| 392 | 20230714 | 130100 | 51034318900 | 68200 | 68000 | 68200 | 68000 | 423 |
| 393 | 20230714 | 130000 | 51005537200 | 68200 | 68300 | 68300 | 68000 | 406 |
| 394 | 20230714 | 125900 | 50977862100 | 68300 | 68100 | 68300 | 68100 | 377 |
| 395 | 20230714 | 125800 | 50952157000 | 68100 | 68200 | 68300 | 68100 | 317 |
| 396 | 20230714 | 125700 | 50930529300 | 68200 | 67800 | 68300 | 67600 | 611 |
| 397 | 20230714 | 125600 | 50888914000 | 68000 | 67500 | 68000 | 67500 | 88 |
| 398 | 20230714 | 125500 | 50882941500 | 67500 | 67600 | 68000 | 67500 | 532 |
| 399 | 20230714 | 125400 | 50846801400 | 67600 | 67600 | 67600 | 67400 | 443 |
| 400 | 20230714 | 125300 | 50816873400 | 67600 | 67900 | 68100 | 67600 | 947 |
| 401 | 20230714 | 125200 | 50752664900 | 67900 | 67800 | 68100 | 67800 | 878 |
| 402 | 20230714 | 125100 | 50693091000 | 67800 | 67900 | 68000 | 67800 | 503 |
| 403 | 20230714 | 125000 | 50658963400 | 67800 | 68000 | 68100 | 67800 | 271 |
| 404 | 20230714 | 124900 | 50640544700 | 67800 | 68000 | 68300 | 67200 | 1344 |
| 405 | 20230714 | 124800 | 50549298100 | 67900 | 67700 | 67900 | 67700 | 98 |
| 406 | 20230714 | 124700 | 50542657100 | 67600 | 67800 | 67800 | 67600 | 305 |
| 407 | 20230714 | 124600 | 50521990400 | 67800 | 67800 | 67900 | 67600 | 410 |
| 408 | 20230714 | 124500 | 50494236500 | 67800 | 68200 | 68200 | 67800 | 840 |
| 409 | 20230714 | 124400 | 50437122100 | 68300 | 68300 | 68300 | 68200 | 346 |
| 410 | 20230714 | 124300 | 50413494900 | 68200 | 68200 | 68200 | 68000 | 455 |
| 411 | 20230714 | 124200 | 50382511200 | 68000 | 68000 | 68200 | 68000 | 246 |
| 412 | 20230714 | 124100 | 50365760500 | 68200 | 67900 | 68300 | 67900 | 1004 |
| 413 | 20230714 | 124000 | 50297416400 | 67900 | 67900 | 68000 | 67900 | 650 |
| 414 | 20230714 | 123900 | 50253238700 | 68000 | 67800 | 68000 | 67700 | 425 |
| 415 | 20230714 | 123800 | 50224397500 | 67700 | 67500 | 67800 | 67500 | 333 |
| 416 | 20230714 | 123700 | 50201863700 | 67600 | 67600 | 67700 | 67500 | 544 |
| 417 | 20230714 | 123600 | 50165095200 | 67700 | 67600 | 67900 | 67600 | 169 |
| 418 | 20230714 | 123500 | 50153658400 | 67800 | 67800 | 67900 | 67500 | 452 |
| 419 | 20230714 | 123400 | 50123039900 | 67800 | 67800 | 68000 | 67700 | 493 |
| 420 | 20230714 | 123300 | 50089593800 | 67800 | 67900 | 67900 | 67700 | 237 |
| 421 | 20230714 | 123200 | 50073517800 | 67900 | 67600 | 67900 | 67500 | 618 |
| 422 | 20230714 | 123100 | 50031705900 | 67800 | 67800 | 67900 | 67500 | 414 |
| 423 | 20230714 | 123000 | 50003657000 | 67800 | 67700 | 68000 | 67700 | 387 |
| 424 | 20230714 | 122900 | 49977395400 | 67700 | 67700 | 67800 | 67500 | 408 |
| 425 | 20230714 | 122800 | 49949798500 | 67600 | 67400 | 67700 | 67300 | 806 |
| 426 | 20230714 | 122700 | 49895427500 | 67300 | 67100 | 67300 | 67000 | 426 |
| 427 | 20230714 | 122600 | 49866804200 | 67000 | 67000 | 67100 | 66900 | 761 |
| 428 | 20230714 | 122500 | 49815784600 | 67100 | 67000 | 67100 | 66700 | 450 |
| 429 | 20230714 | 122400 | 49785680200 | 66900 | 66700 | 67000 | 66600 | 958 |
| 430 | 20230714 | 122300 | 49721647000 | 66600 | 67000 | 67000 | 66500 | 1344 |
| 431 | 20230714 | 122200 | 49631916700 | 67000 | 67300 | 67400 | 66800 | 662 |
| 432 | 20230714 | 122100 | 49587522900 | 67300 | 67400 | 67500 | 67100 | 3374 |
| 433 | 20230714 | 122000 | 49360031200 | 67500 | 67500 | 67600 | 67400 | 449 |
| 434 | 20230714 | 121900 | 49329743200 | 67500 | 67400 | 67500 | 67100 | 835 |
| 435 | 20230714 | 121800 | 49273557100 | 67400 | 66800 | 67400 | 66800 | 1714 |
| 436 | 20230714 | 121700 | 49158544900 | 66800 | 66800 | 66900 | 66600 | 309 |
| 437 | 20230714 | 121600 | 49137910300 | 66600 | 66500 | 67000 | 66300 | 4581 |
| 438 | 20230714 | 121500 | 48832923100 | 66500 | 66900 | 67300 | 66500 | 5658 |
| 439 | 20230714 | 121400 | 48455053300 | 66900 | 66800 | 67100 | 66800 | 1573 |
| 440 | 20230714 | 121300 | 48349740400 | 66900 | 67200 | 67300 | 66900 | 1567 |
| 441 | 20230714 | 121200 | 48244673600 | 67300 | 66900 | 67300 | 66800 | 4553 |
| 442 | 20230714 | 121100 | 47939721100 | 66900 | 67200 | 67200 | 66900 | 1720 |
| 443 | 20230714 | 121000 | 47824426300 | 67100 | 67300 | 67500 | 67100 | 1476 |
| 444 | 20230714 | 120900 | 47725075000 | 67400 | 67500 | 67500 | 67100 | 1677 |
| 445 | 20230714 | 120800 | 47612261200 | 67500 | 67500 | 67600 | 67300 | 1479 |
| 446 | 20230714 | 120700 | 47512612900 | 67500 | 67500 | 67800 | 67500 | 1094 |
| 447 | 20230714 | 120600 | 47438705100 | 67500 | 67500 | 67800 | 67300 | 1242 |
| 448 | 20230714 | 120500 | 47354899500 | 67500 | 67800 | 67900 | 67500 | 733 |
| 449 | 20230714 | 120400 | 47305252100 | 68000 | 67700 | 68000 | 67300 | 829 |
| 450 | 20230714 | 120300 | 47249134100 | 67300 | 67900 | 67900 | 67300 | 4110 |
| 451 | 20230714 | 120200 | 46971382700 | 68000 | 68200 | 68200 | 67800 | 498 |
| 452 | 20230714 | 120100 | 46937532700 | 68200 | 68300 | 68500 | 68100 | 389 |
| 453 | 20230714 | 120000 | 46910942600 | 68300 | 68100 | 68500 | 68000 | 519 |
| 454 | 20230714 | 115900 | 46875527400 | 68100 | 68100 | 68100 | 67700 | 2012 |
| 455 | 20230714 | 115800 | 46738999800 | 68100 | 67800 | 68200 | 67800 | 769 |
| 456 | 20230714 | 115700 | 46686689000 | 68000 | 68200 | 68300 | 67800 | 2459 |
| 457 | 20230714 | 115600 | 46519697400 | 68200 | 68400 | 68400 | 68200 | 180 |
| 458 | 20230714 | 115500 | 46507404800 | 68300 | 68300 | 68400 | 68100 | 442 |
| 459 | 20230714 | 115400 | 46477225800 | 68300 | 68200 | 68400 | 68100 | 435 |
| 460 | 20230714 | 115300 | 46447528100 | 68200 | 68200 | 68200 | 68000 | 2530 |
| 461 | 20230714 | 115200 | 46275312500 | 68200 | 68200 | 68600 | 68100 | 2331 |
| 462 | 20230714 | 115100 | 46116151000 | 68100 | 68600 | 68700 | 68100 | 5064 |
| 463 | 20230714 | 115000 | 45769738600 | 68600 | 69000 | 69000 | 68600 | 1684 |
| 464 | 20230714 | 114900 | 45653952100 | 69000 | 69600 | 69700 | 69000 | 2767 |
| 465 | 20230714 | 114800 | 45462368500 | 69600 | 69600 | 69700 | 69500 | 442 |
| 466 | 20230714 | 114700 | 45431614300 | 69600 | 69700 | 69800 | 69500 | 1368 |
| 467 | 20230714 | 114600 | 45336505900 | 69500 | 69500 | 69800 | 69500 | 2101 |
| 468 | 20230714 | 114500 | 45190122500 | 69500 | 69000 | 69700 | 69000 | 3705 |
| 469 | 20230714 | 114400 | 44933036500 | 69100 | 69200 | 69200 | 69100 | 252 |
| 470 | 20230714 | 114300 | 44915611700 | 69200 | 69100 | 69200 | 68900 | 623 |
| 471 | 20230714 | 114200 | 44872560900 | 69100 | 69100 | 69200 | 69100 | 375 |
| 472 | 20230714 | 114100 | 44846633700 | 69200 | 69200 | 69300 | 69100 | 1001 |
| 473 | 20230714 | 114000 | 44777311300 | 69200 | 69200 | 69300 | 69100 | 1033 |
| 474 | 20230714 | 113900 | 44705780600 | 69300 | 69300 | 69300 | 69100 | 238 |
| 475 | 20230714 | 113800 | 44689304000 | 69300 | 69300 | 69400 | 69100 | 455 |
| 476 | 20230714 | 113700 | 44657762200 | 69300 | 68800 | 69400 | 68800 | 3140 |
| 477 | 20230714 | 113600 | 44440071200 | 68700 | 68800 | 68900 | 68700 | 626 |
| 478 | 20230714 | 113500 | 44397017900 | 68700 | 69000 | 69000 | 68700 | 1512 |
| 479 | 20230714 | 113400 | 44292895500 | 68800 | 69500 | 69500 | 68800 | 2892 |
| 480 | 20230714 | 113300 | 44092793900 | 69500 | 69300 | 69500 | 69200 | 1426 |
| 481 | 20230714 | 113200 | 43993832900 | 69300 | 69200 | 69400 | 69100 | 3059 |
| 482 | 20230714 | 113100 | 43781788800 | 69200 | 69300 | 69500 | 69100 | 1502 |
| 483 | 20230714 | 113000 | 43677651700 | 69400 | 69000 | 69400 | 68900 | 2045 |
| 484 | 20230714 | 112900 | 43536385500 | 69000 | 69000 | 69000 | 68900 | 419 |
| 485 | 20230714 | 112800 | 43507506100 | 69000 | 68800 | 69000 | 68800 | 706 |
| 486 | 20230714 | 112700 | 43458842900 | 68900 | 68800 | 68900 | 68700 | 826 |
| 487 | 20230714 | 112600 | 43401960300 | 68900 | 68900 | 69000 | 68900 | 543 |
| 488 | 20230714 | 112500 | 43364535800 | 68900 | 68700 | 68900 | 68700 | 1160 |
| 489 | 20230714 | 112400 | 43284750900 | 68700 | 68500 | 68900 | 68500 | 890 |
| 490 | 20230714 | 112300 | 43223633300 | 68500 | 68300 | 68500 | 68200 | 653 |
| 491 | 20230714 | 112200 | 43179007800 | 68300 | 68600 | 68600 | 68300 | 2791 |
| 492 | 20230714 | 112100 | 42987949100 | 68400 | 68400 | 68700 | 68300 | 1356 |
| 493 | 20230714 | 112000 | 42895151500 | 68400 | 68800 | 68800 | 68100 | 1410 |
| 494 | 20230714 | 111900 | 42798693800 | 68800 | 68900 | 69100 | 68400 | 1730 |
| 495 | 20230714 | 111800 | 42679451600 | 68900 | 68600 | 68900 | 68500 | 989 |
| 496 | 20230714 | 111700 | 42611488900 | 68600 | 69000 | 69100 | 68200 | 1183 |
| 497 | 20230714 | 111600 | 42530329200 | 69200 | 68300 | 69200 | 68100 | 2074 |
| 498 | 20230714 | 111500 | 42387900100 | 68300 | 68500 | 68500 | 67900 | 3069 |
| 499 | 20230714 | 111400 | 42178329600 | 68400 | 68200 | 68400 | 67700 | 5434 |
| 500 | 20230714 | 111300 | 41808632400 | 67800 | 68300 | 68600 | 67800 | 3974 |
| 501 | 20230714 | 111200 | 41537659400 | 68200 | 68500 | 68500 | 67800 | 6801 |
| 502 | 20230714 | 111100 | 41073812000 | 68500 | 69100 | 69100 | 68500 | 6568 |
| 503 | 20230714 | 111000 | 40622322100 | 69100 | 68900 | 69300 | 68900 | 1683 |
| 504 | 20230714 | 110900 | 40506013100 | 68900 | 69100 | 69500 | 68900 | 5116 |
| 505 | 20230714 | 110800 | 40152003100 | 69200 | 69100 | 69200 | 69000 | 2178 |
| 506 | 20230714 | 110700 | 40001571800 | 69100 | 69300 | 69500 | 69000 | 4319 |
| 507 | 20230714 | 110600 | 39702585800 | 69300 | 70300 | 70500 | 69300 | 7402 |
| 508 | 20230714 | 110500 | 39186355800 | 70200 | 70500 | 70700 | 70000 | 11559 |
| 509 | 20230714 | 110400 | 38372065100 | 70300 | 70000 | 70600 | 69900 | 13725 |
| 510 | 20230714 | 110300 | 37408998400 | 70000 | 69600 | 70000 | 69400 | 11673 |
| 511 | 20230714 | 110200 | 36594956000 | 69600 | 68700 | 69600 | 68600 | 4966 |
| 512 | 20230714 | 110100 | 36250505100 | 68600 | 69300 | 69600 | 68600 | 6051 |
| 513 | 20230714 | 110000 | 35831619400 | 69300 | 68700 | 69400 | 68700 | 3601 |
| 514 | 20230714 | 105900 | 35582798700 | 68700 | 68900 | 69000 | 68400 | 4060 |
| 515 | 20230714 | 105800 | 35304022300 | 68900 | 68900 | 69100 | 68500 | 8339 |
| 516 | 20230714 | 105700 | 34729179900 | 69000 | 68400 | 69000 | 68300 | 6753 |
| 517 | 20230714 | 105600 | 34265275400 | 68400 | 67900 | 68400 | 67800 | 5157 |
| 518 | 20230714 | 105500 | 33913657700 | 67900 | 67600 | 67900 | 67500 | 913 |
| 519 | 20230714 | 105400 | 33851892600 | 67600 | 67700 | 67900 | 67500 | 2368 |
| 520 | 20230714 | 105300 | 33691588500 | 67800 | 67700 | 67800 | 67500 | 1202 |
| 521 | 20230714 | 105200 | 33610150800 | 67700 | 67800 | 67800 | 67100 | 3902 |
| 522 | 20230714 | 105100 | 33346776900 | 67800 | 68000 | 68000 | 67800 | 690 |
| 523 | 20230714 | 105000 | 33299924500 | 67900 | 67900 | 68000 | 67700 | 1781 |
| 524 | 20230714 | 104900 | 33178976900 | 67900 | 67900 | 68000 | 67900 | 2600 |
| 525 | 20230714 | 104800 | 33002328100 | 67900 | 68300 | 68300 | 67900 | 3037 |
| 526 | 20230714 | 104700 | 32795487000 | 68200 | 67900 | 68300 | 67800 | 12421 |
| 527 | 20230714 | 104600 | 31950201000 | 67900 | 67900 | 68000 | 67700 | 4197 |
| 528 | 20230714 | 104500 | 31665523600 | 67900 | 67400 | 68000 | 67400 | 13814 |
| 529 | 20230714 | 104400 | 30730397200 | 67400 | 67100 | 67400 | 67100 | 6152 |
| 530 | 20230714 | 104300 | 30316433800 | 67100 | 67000 | 67100 | 67000 | 1576 |
| 531 | 20230714 | 104200 | 30210787000 | 67000 | 67000 | 67000 | 66800 | 698 |
| 532 | 20230714 | 104100 | 30164097700 | 67000 | 66800 | 67000 | 66800 | 1970 |
| 533 | 20230714 | 104000 | 30032331800 | 66800 | 66400 | 66800 | 66400 | 1950 |
| 534 | 20230714 | 103900 | 29902410500 | 66400 | 66300 | 66500 | 66300 | 503 |
| 535 | 20230714 | 103800 | 29868995400 | 66300 | 66300 | 66600 | 66300 | 1197 |
| 536 | 20230714 | 103700 | 29789459000 | 66300 | 66500 | 66500 | 66300 | 1046 |
| 537 | 20230714 | 103600 | 29720106800 | 66600 | 66400 | 66600 | 66300 | 879 |
| 538 | 20230714 | 103500 | 29661715000 | 66300 | 66400 | 66400 | 66200 | 775 |
| 539 | 20230714 | 103400 | 29610331100 | 66400 | 66200 | 66600 | 66200 | 825 |
| 540 | 20230714 | 103300 | 29555499100 | 66500 | 66100 | 66500 | 65900 | 2188 |
| 541 | 20230714 | 103200 | 29410309200 | 66100 | 66100 | 66400 | 66000 | 1040 |
| 542 | 20230714 | 103100 | 29341622800 | 66000 | 66700 | 66700 | 66000 | 856 |
| 543 | 20230714 | 103000 | 29284919000 | 66500 | 66400 | 66700 | 66400 | 801 |
| 544 | 20230714 | 102900 | 29231602500 | 66600 | 66100 | 66600 | 66000 | 984 |
| 545 | 20230714 | 102800 | 29166387800 | 66000 | 66000 | 66400 | 65900 | 2263 |
| 546 | 20230714 | 102700 | 29016906100 | 66000 | 66700 | 66800 | 65900 | 3186 |
| 547 | 20230714 | 102600 | 28806158400 | 66300 | 66200 | 66900 | 66100 | 1392 |
| 548 | 20230714 | 102500 | 28713580700 | 66200 | 66200 | 66400 | 66100 | 2232 |
| 549 | 20230714 | 102400 | 28565608900 | 66300 | 66200 | 66700 | 66200 | 4548 |
| 550 | 20230714 | 102300 | 28264125700 | 66200 | 66700 | 66800 | 66200 | 3022 |
| 551 | 20230714 | 102200 | 28063073600 | 66800 | 66900 | 67400 | 66600 | 19090 |
| 552 | 20230714 | 102100 | 26783912300 | 67000 | 67000 | 67000 | 66800 | 1960 |
| 553 | 20230714 | 102000 | 26652717000 | 67000 | 66900 | 67000 | 66800 | 10921 |
| 554 | 20230714 | 101900 | 25921824300 | 66900 | 66900 | 66900 | 66800 | 4003 |
| 555 | 20230714 | 101800 | 25654029700 | 66600 | 66600 | 66600 | 66600 | 0 |
| 556 | 20230714 | 101700 | 25654029700 | 66600 | 66600 | 66700 | 66600 | 8101 |
| 557 | 20230714 | 101600 | 25113708500 | 66600 | 66500 | 66600 | 66400 | 1840 |
| 558 | 20230714 | 101500 | 24991197900 | 66400 | 66000 | 66500 | 65900 | 3692 |
| 559 | 20230714 | 101400 | 24746922500 | 66000 | 66400 | 66400 | 65900 | 2099 |
| 560 | 20230714 | 101300 | 24607898100 | 66500 | 66500 | 66600 | 66400 | 2022 |
| 561 | 20230714 | 101200 | 24473354700 | 66500 | 66700 | 66700 | 66400 | 3352 |
| 562 | 20230714 | 101100 | 24250152200 | 66700 | 66200 | 66700 | 66100 | 5944 |
| 563 | 20230714 | 101000 | 23854581300 | 66200 | 66500 | 66500 | 66000 | 3590 |
| 564 | 20230714 | 100900 | 23616344100 | 66500 | 66300 | 66500 | 66200 | 4004 |
| 565 | 20230714 | 100800 | 23350724700 | 66200 | 66100 | 66400 | 66100 | 7474 |
| 566 | 20230714 | 100700 | 22855425200 | 66100 | 65900 | 66100 | 65800 | 6114 |
| 567 | 20230714 | 100600 | 22452078700 | 65900 | 65800 | 65900 | 65500 | 1736 |
| 568 | 20230714 | 100500 | 22338040500 | 65700 | 65400 | 65900 | 65400 | 10617 |
| 569 | 20230714 | 100400 | 21642212800 | 65400 | 65400 | 65500 | 65300 | 1525 |
| 570 | 20230714 | 100300 | 21542398500 | 65500 | 65200 | 65500 | 65100 | 1807 |
| 571 | 20230714 | 100200 | 21424221800 | 65200 | 65100 | 65200 | 65000 | 417 |
| 572 | 20230714 | 100100 | 21397052400 | 65000 | 65000 | 65100 | 65000 | 954 |
| 573 | 20230714 | 100000 | 21335014000 | 65000 | 65100 | 65200 | 64900 | 764 |
| 574 | 20230714 | 095900 | 21285346200 | 65100 | 65500 | 65500 | 65100 | 1441 |
| 575 | 20230714 | 095800 | 21191272800 | 65500 | 65300 | 65500 | 65300 | 1643 |
| 576 | 20230714 | 095700 | 21083839400 | 65300 | 65300 | 65500 | 65200 | 1460 |
| 577 | 20230714 | 095600 | 20988441700 | 65400 | 65400 | 65500 | 65100 | 2074 |
| 578 | 20230714 | 095500 | 20852829800 | 65400 | 65200 | 65500 | 65200 | 1191 |
| 579 | 20230714 | 095400 | 20775002500 | 65000 | 65200 | 65300 | 65000 | 850 |
| 580 | 20230714 | 095300 | 20719579500 | 65100 | 65200 | 65300 | 65000 | 1184 |
| 581 | 20230714 | 095200 | 20642450300 | 65300 | 64700 | 65300 | 64600 | 2864 |
| 582 | 20230714 | 095100 | 20456146600 | 64700 | 64900 | 65000 | 64500 | 2196 |
| 583 | 20230714 | 095000 | 20313986000 | 64800 | 65400 | 65500 | 64800 | 2017 |
| 584 | 20230714 | 094900 | 20182252200 | 65400 | 65500 | 65500 | 65100 | 3476 |
| 585 | 20230714 | 094800 | 19954676300 | 65500 | 65300 | 65900 | 65100 | 6111 |
| 586 | 20230714 | 094700 | 19554497600 | 65100 | 65000 | 65600 | 64900 | 6167 |
| 587 | 20230714 | 094600 | 19152154500 | 65000 | 64300 | 65000 | 64300 | 5099 |
| 588 | 20230714 | 094500 | 18822168200 | 64400 | 64100 | 64500 | 64100 | 1310 |
| 589 | 20230714 | 094400 | 18737937900 | 64100 | 64100 | 64300 | 64000 | 2058 |
| 590 | 20230714 | 094300 | 18605930900 | 64100 | 64200 | 64400 | 64000 | 836 |
| 591 | 20230714 | 094200 | 18552222900 | 64200 | 63800 | 64200 | 63700 | 3711 |
| 592 | 20230714 | 094100 | 18314968300 | 63700 | 63600 | 63900 | 63400 | 4508 |
| 593 | 20230714 | 094000 | 18028277000 | 63700 | 63900 | 64000 | 63600 | 4046 |
| 594 | 20230714 | 093900 | 17770142400 | 63900 | 63900 | 64400 | 63800 | 6286 |
| 595 | 20230714 | 093800 | 17368150800 | 63900 | 64300 | 64300 | 63900 | 2280 |
| 596 | 20230714 | 093700 | 17222057100 | 64300 | 64300 | 64500 | 64200 | 1915 |
| 597 | 20230714 | 093600 | 17098872100 | 64400 | 64500 | 64500 | 64100 | 5158 |
| 598 | 20230714 | 093500 | 16767421000 | 64500 | 65200 | 65200 | 64200 | 7140 |
| 599 | 20230714 | 093400 | 16305763100 | 65200 | 64900 | 65600 | 64800 | 5260 |
| 600 | 20230714 | 093300 | 15962667000 | 64900 | 65500 | 65500 | 64800 | 3400 |
| 601 | 20230714 | 093200 | 15741142400 | 65500 | 65000 | 65900 | 64600 | 4300 |
| 602 | 20230714 | 093100 | 15459529100 | 65000 | 64900 | 65000 | 64500 | 4144 |
| 603 | 20230714 | 093000 | 15191027300 | 65000 | 65800 | 66000 | 64700 | 12064 |
| 604 | 20230714 | 092900 | 14404905200 | 66000 | 66600 | 66700 | 65700 | 13935 |
| 605 | 20230714 | 092800 | 13481568800 | 66500 | 65900 | 66600 | 65700 | 24713 |
| 606 | 20230714 | 092700 | 11845010700 | 66000 | 65600 | 66000 | 65400 | 10106 |
| 607 | 20230714 | 092600 | 11180931100 | 65400 | 64100 | 65600 | 64100 | 10473 |
| 608 | 20230714 | 092500 | 10498905400 | 64100 | 64800 | 64800 | 64100 | 6759 |
| 609 | 20230714 | 092400 | 10063188300 | 64800 | 65300 | 65400 | 64500 | 5415 |
| 610 | 20230714 | 092300 | 9711323600 | 65200 | 65000 | 65500 | 64900 | 7347 |
| 611 | 20230714 | 092200 | 9232407900 | 65000 | 64300 | 65000 | 64100 | 8528 |
| 612 | 20230714 | 092100 | 8681189600 | 64200 | 65000 | 65100 | 64200 | 7730 |
| 613 | 20230714 | 092000 | 8182223100 | 65000 | 65000 | 65400 | 64500 | 8128 |
| 614 | 20230714 | 091900 | 7653960600 | 64800 | 64700 | 65900 | 64300 | 21108 |
| 615 | 20230714 | 091800 | 6281233900 | 64700 | 63700 | 64900 | 63500 | 15450 |
| 616 | 20230714 | 091700 | 5287852800 | 63800 | 63800 | 63900 | 63100 | 8731 |
| 617 | 20230714 | 091600 | 4732784200 | 63700 | 62900 | 64300 | 62900 | 19633 |
| 618 | 20230714 | 091500 | 3481418900 | 63000 | 62500 | 63100 | 62100 | 8481 |
| 619 | 20230714 | 091400 | 2949424300 | 62600 | 61600 | 62700 | 61600 | 8237 |
| 620 | 20230714 | 091300 | 2437136500 | 61600 | 61000 | 61600 | 61000 | 1214 |
| 621 | 20230714 | 091200 | 2362690300 | 61000 | 61000 | 61100 | 60800 | 1326 |
| 622 | 20230714 | 091100 | 2281920500 | 61100 | 61100 | 61300 | 60800 | 1661 |
| 623 | 20230714 | 091000 | 2180554100 | 61100 | 61100 | 61300 | 61000 | 1233 |
| 624 | 20230714 | 090900 | 2105057500 | 61300 | 61200 | 61300 | 61100 | 792 |
| 625 | 20230714 | 090800 | 2056574900 | 61300 | 61100 | 61400 | 61000 | 523 |
| 626 | 20230714 | 090700 | 2024536600 | 61100 | 60600 | 61100 | 60600 | 893 |
| 627 | 20230714 | 090600 | 1970099200 | 60600 | 60400 | 60700 | 60400 | 2301 |
| 628 | 20230714 | 090500 | 1830929500 | 60600 | 61300 | 61300 | 60300 | 9255 |
| 629 | 20230714 | 090400 | 1268265100 | 61300 | 61200 | 61500 | 61100 | 1905 |
| 630 | 20230714 | 090300 | 1151582700 | 61200 | 61800 | 61900 | 61100 | 3613 |
| 631 | 20230714 | 090200 | 929183900 | 62000 | 61100 | 62000 | 60900 | 8108 |
| 632 | 20230714 | 090100 | 430439500 | 60900 | 60400 | 61100 | 60400 | 2005 |
| 633 | 20230714 | 090000 | 308229000 | 60700 | 60700 | 60700 | 60100 | 5084 |