35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 192700 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 19293 |
| 3 | 20230717 | 192600 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 4 | 20230717 | 192500 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 5 | 20230717 | 192400 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 6 | 20230717 | 192300 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 7 | 20230717 | 192200 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 8 | 20230717 | 192100 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 9 | 20230717 | 192000 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 10 | 20230717 | 191900 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 11 | 20230717 | 191800 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 12 | 20230717 | 191700 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 13 | 20230717 | 191600 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 14 | 20230717 | 191500 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 15 | 20230717 | 191400 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 16 | 20230717 | 191300 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 17 | 20230717 | 191200 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 18 | 20230717 | 191100 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 19 | 20230717 | 191000 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 20 | 20230717 | 190900 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 21 | 20230717 | 190800 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 22 | 20230717 | 190700 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 23 | 20230717 | 190600 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 24 | 20230717 | 190500 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 25 | 20230717 | 190400 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 26 | 20230717 | 190300 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 27 | 20230717 | 190200 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 28 | 20230717 | 190100 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 29 | 20230717 | 190000 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 30 | 20230717 | 185900 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 31 | 20230717 | 185800 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 32 | 20230717 | 185700 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 19293 |
| 33 | 20230717 | 185600 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 34 | 20230717 | 185500 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 35 | 20230717 | 185400 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 36 | 20230717 | 185300 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 37 | 20230717 | 185200 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 38 | 20230717 | 185100 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 39 | 20230717 | 185000 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 40 | 20230717 | 184900 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 41 | 20230717 | 184800 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 42 | 20230717 | 184700 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 43 | 20230717 | 184600 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 44 | 20230717 | 184500 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 45 | 20230717 | 184400 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 46 | 20230717 | 184300 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 47 | 20230717 | 184200 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 48 | 20230717 | 184100 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 49 | 20230717 | 184000 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 50 | 20230717 | 183900 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 51 | 20230717 | 183800 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 52 | 20230717 | 183700 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 53 | 20230717 | 183600 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 54 | 20230717 | 183500 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 55 | 20230717 | 183400 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 56 | 20230717 | 183300 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 57 | 20230717 | 183200 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 58 | 20230717 | 183100 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 59 | 20230717 | 183000 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 60 | 20230717 | 182900 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 61 | 20230717 | 182800 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 62 | 20230717 | 182700 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 19293 |
| 63 | 20230717 | 182600 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 64 | 20230717 | 182500 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 65 | 20230717 | 182400 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 66 | 20230717 | 182300 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 67 | 20230717 | 182200 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 68 | 20230717 | 182100 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 69 | 20230717 | 182000 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 70 | 20230717 | 181900 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 71 | 20230717 | 181800 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 72 | 20230717 | 181700 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 73 | 20230717 | 181600 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 74 | 20230717 | 181500 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 75 | 20230717 | 181400 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 76 | 20230717 | 181300 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 77 | 20230717 | 181200 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 78 | 20230717 | 181100 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 79 | 20230717 | 181000 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 80 | 20230717 | 180900 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 81 | 20230717 | 180800 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 82 | 20230717 | 180700 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 83 | 20230717 | 180600 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 84 | 20230717 | 180500 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 85 | 20230717 | 180400 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 86 | 20230717 | 180300 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 87 | 20230717 | 180200 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 88 | 20230717 | 180100 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 89 | 20230717 | 180000 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 90 | 20230717 | 175900 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 91 | 20230717 | 175800 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 92 | 20230717 | 175700 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 19293 |
| 93 | 20230717 | 175600 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 94 | 20230717 | 175500 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 95 | 20230717 | 175400 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 96 | 20230717 | 175300 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 97 | 20230717 | 175200 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 98 | 20230717 | 175100 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 99 | 20230717 | 175000 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 100 | 20230717 | 174900 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 101 | 20230717 | 174800 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 102 | 20230717 | 174700 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 103 | 20230717 | 174600 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 104 | 20230717 | 174500 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 105 | 20230717 | 174400 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 106 | 20230717 | 174300 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 107 | 20230717 | 174200 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 108 | 20230717 | 174100 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 109 | 20230717 | 174000 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 110 | 20230717 | 173900 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 111 | 20230717 | 173800 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 112 | 20230717 | 173700 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 113 | 20230717 | 173600 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 114 | 20230717 | 173500 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 115 | 20230717 | 173400 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 116 | 20230717 | 173300 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 117 | 20230717 | 173200 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 118 | 20230717 | 173100 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 119 | 20230717 | 173000 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 120 | 20230717 | 172900 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 121 | 20230717 | 172800 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 122 | 20230717 | 172700 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 19293 |
| 123 | 20230717 | 172600 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 124 | 20230717 | 172500 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 125 | 20230717 | 172400 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 126 | 20230717 | 172300 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 127 | 20230717 | 172200 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 128 | 20230717 | 172100 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 129 | 20230717 | 172000 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 130 | 20230717 | 171900 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 131 | 20230717 | 171800 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 132 | 20230717 | 171700 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 133 | 20230717 | 171600 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 134 | 20230717 | 171500 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 135 | 20230717 | 171400 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 136 | 20230717 | 171300 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 137 | 20230717 | 171200 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 138 | 20230717 | 171100 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 139 | 20230717 | 171000 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 140 | 20230717 | 170900 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 141 | 20230717 | 170800 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 142 | 20230717 | 170700 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 143 | 20230717 | 170600 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 144 | 20230717 | 170500 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 145 | 20230717 | 170400 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 146 | 20230717 | 170300 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 147 | 20230717 | 170200 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 148 | 20230717 | 170100 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 149 | 20230717 | 170000 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 150 | 20230717 | 165900 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 151 | 20230717 | 165800 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 152 | 20230717 | 165700 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 19293 |
| 153 | 20230717 | 165600 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 154 | 20230717 | 165500 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 155 | 20230717 | 165400 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 156 | 20230717 | 165300 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 157 | 20230717 | 165200 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 158 | 20230717 | 165100 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 159 | 20230717 | 165000 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 160 | 20230717 | 164900 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 161 | 20230717 | 164800 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 162 | 20230717 | 164700 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 163 | 20230717 | 164600 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 164 | 20230717 | 164500 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 165 | 20230717 | 164400 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 166 | 20230717 | 164300 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 167 | 20230717 | 164200 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 168 | 20230717 | 164100 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 169 | 20230717 | 164000 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 170 | 20230717 | 163900 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 171 | 20230717 | 163800 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 172 | 20230717 | 163700 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 173 | 20230717 | 163600 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 174 | 20230717 | 163500 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 175 | 20230717 | 163400 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 176 | 20230717 | 163300 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 177 | 20230717 | 163200 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 178 | 20230717 | 163100 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 179 | 20230717 | 163000 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 180 | 20230717 | 162900 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 181 | 20230717 | 162800 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 182 | 20230717 | 162700 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 19293 |
| 183 | 20230717 | 162600 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 184 | 20230717 | 162500 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 185 | 20230717 | 162400 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 186 | 20230717 | 162300 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 187 | 20230717 | 162200 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 188 | 20230717 | 162100 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 189 | 20230717 | 162000 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 190 | 20230717 | 161900 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 191 | 20230717 | 161800 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 192 | 20230717 | 161700 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 193 | 20230717 | 161600 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 194 | 20230717 | 161500 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 195 | 20230717 | 161400 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 196 | 20230717 | 161300 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 197 | 20230717 | 161200 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 198 | 20230717 | 161100 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 199 | 20230717 | 161000 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 200 | 20230717 | 160900 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 201 | 20230717 | 160800 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 202 | 20230717 | 160700 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 203 | 20230717 | 160600 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 204 | 20230717 | 160500 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 205 | 20230717 | 160400 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 206 | 20230717 | 160300 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 207 | 20230717 | 160200 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 208 | 20230717 | 160100 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 209 | 20230717 | 160000 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 210 | 20230717 | 155900 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 211 | 20230717 | 155800 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 212 | 20230717 | 155700 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 19293 |
| 213 | 20230717 | 155600 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 214 | 20230717 | 155500 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 215 | 20230717 | 155400 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 216 | 20230717 | 155300 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 217 | 20230717 | 155200 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 218 | 20230717 | 155100 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 219 | 20230717 | 155000 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 220 | 20230717 | 154900 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 221 | 20230717 | 154800 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 222 | 20230717 | 154700 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 223 | 20230717 | 154600 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 224 | 20230717 | 154500 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 225 | 20230717 | 154400 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 226 | 20230717 | 154300 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 227 | 20230717 | 154200 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 228 | 20230717 | 154100 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 229 | 20230717 | 154000 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 230 | 20230717 | 153900 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 231 | 20230717 | 153800 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 232 | 20230717 | 153700 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 233 | 20230717 | 153600 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 234 | 20230717 | 153500 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 235 | 20230717 | 153400 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 236 | 20230717 | 153300 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 237 | 20230717 | 153200 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 238 | 20230717 | 153100 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 0 |
| 239 | 20230717 | 153000 | 150731941800 | 65500 | 65500 | 65500 | 65500 | 19293 |
| 240 | 20230717 | 152900 | 149468250300 | 65500 | 65500 | 65500 | 65500 | 0 |
| 241 | 20230717 | 152800 | 149468250300 | 65500 | 65500 | 65500 | 65500 | 0 |
| 242 | 20230717 | 152700 | 149468250300 | 65500 | 65500 | 65500 | 65500 | 0 |
| 243 | 20230717 | 152600 | 149468250300 | 65500 | 65500 | 65500 | 65500 | 0 |
| 244 | 20230717 | 152500 | 149468250300 | 65500 | 65500 | 65500 | 65500 | 0 |
| 245 | 20230717 | 152400 | 149468250300 | 65500 | 65500 | 65500 | 65500 | 0 |
| 246 | 20230717 | 152300 | 149468250300 | 65500 | 65500 | 65500 | 65500 | 0 |
| 247 | 20230717 | 152200 | 149468250300 | 65500 | 65500 | 65500 | 65500 | 0 |
| 248 | 20230717 | 152100 | 149468250300 | 65500 | 65500 | 65500 | 65500 | 0 |
| 249 | 20230717 | 152000 | 149468250300 | 65500 | 65500 | 65500 | 65500 | 0 |
| 250 | 20230717 | 151900 | 149468250300 | 65500 | 65300 | 65500 | 65200 | 3629 |
| 251 | 20230717 | 151800 | 149230958400 | 65200 | 65400 | 65600 | 65200 | 7552 |
| 252 | 20230717 | 151700 | 148737484100 | 65400 | 65800 | 65900 | 65300 | 12391 |
| 253 | 20230717 | 151600 | 147925382900 | 65700 | 65900 | 66000 | 65700 | 3253 |
| 254 | 20230717 | 151500 | 147711178600 | 65900 | 65900 | 66000 | 65700 | 2827 |
| 255 | 20230717 | 151400 | 147524943200 | 65800 | 65800 | 66000 | 65800 | 1270 |
| 256 | 20230717 | 151300 | 147441273800 | 65800 | 66100 | 66100 | 65800 | 978 |
| 257 | 20230717 | 151200 | 147376810900 | 66000 | 66100 | 66200 | 66000 | 1644 |
| 258 | 20230717 | 151100 | 147268182600 | 66100 | 66000 | 66100 | 66000 | 1902 |
| 259 | 20230717 | 151000 | 147142594400 | 65900 | 65700 | 66100 | 65700 | 2049 |
| 260 | 20230717 | 150900 | 147007511600 | 65700 | 66100 | 66100 | 65700 | 2324 |
| 261 | 20230717 | 150800 | 146854247200 | 66100 | 66400 | 66400 | 66100 | 1999 |
| 262 | 20230717 | 150700 | 146721838900 | 66400 | 66400 | 66400 | 66300 | 1083 |
| 263 | 20230717 | 150600 | 146649937800 | 66400 | 66400 | 66500 | 66300 | 1675 |
| 264 | 20230717 | 150500 | 146538743600 | 66400 | 66300 | 66600 | 66200 | 4531 |
| 265 | 20230717 | 150400 | 146237923900 | 66300 | 66200 | 66300 | 66200 | 724 |
| 266 | 20230717 | 150300 | 146189986300 | 66200 | 65800 | 66200 | 65800 | 2955 |
| 267 | 20230717 | 150200 | 145994955500 | 65900 | 65900 | 66000 | 65800 | 481 |
| 268 | 20230717 | 150100 | 145963266300 | 65900 | 65900 | 66000 | 65900 | 884 |
| 269 | 20230717 | 150000 | 145905007000 | 65900 | 65900 | 66000 | 65900 | 556 |
| 270 | 20230717 | 145900 | 145868352600 | 65900 | 65900 | 66000 | 65800 | 493 |
| 271 | 20230717 | 145800 | 145835843100 | 65900 | 66000 | 66100 | 65900 | 597 |
| 272 | 20230717 | 145700 | 145796438700 | 66100 | 66000 | 66100 | 66000 | 286 |
| 273 | 20230717 | 145600 | 145777537200 | 66000 | 66200 | 66200 | 66000 | 922 |
| 274 | 20230717 | 145500 | 145716628500 | 66100 | 66100 | 66200 | 66000 | 2332 |
| 275 | 20230717 | 145400 | 145562384800 | 66200 | 65900 | 66200 | 65900 | 1653 |
| 276 | 20230717 | 145300 | 145453195600 | 66000 | 65900 | 66000 | 65900 | 563 |
| 277 | 20230717 | 145200 | 145416042800 | 65900 | 65700 | 66000 | 65700 | 1098 |
| 278 | 20230717 | 145100 | 145343737600 | 65700 | 65700 | 65900 | 65700 | 330 |
| 279 | 20230717 | 145000 | 145322034600 | 65700 | 65700 | 65800 | 65500 | 1023 |
| 280 | 20230717 | 144900 | 145254834700 | 65700 | 65600 | 65800 | 65500 | 1666 |
| 281 | 20230717 | 144800 | 145145570800 | 65700 | 65500 | 65700 | 65400 | 2674 |
| 282 | 20230717 | 144700 | 144970391200 | 65500 | 65700 | 65700 | 65500 | 1791 |
| 283 | 20230717 | 144600 | 144852962200 | 65700 | 65800 | 65900 | 65600 | 1282 |
| 284 | 20230717 | 144500 | 144768754700 | 65800 | 65700 | 65900 | 65400 | 1138 |
| 285 | 20230717 | 144400 | 144694005600 | 65400 | 66200 | 66200 | 65400 | 11401 |
| 286 | 20230717 | 144300 | 143945171700 | 66200 | 66300 | 66300 | 66100 | 187 |
| 287 | 20230717 | 144200 | 143932797600 | 66200 | 66100 | 66300 | 66100 | 613 |
| 288 | 20230717 | 144100 | 143892233800 | 66200 | 66200 | 66200 | 66000 | 427 |
| 289 | 20230717 | 144000 | 143863971000 | 66200 | 65800 | 66200 | 65800 | 2705 |
| 290 | 20230717 | 143900 | 143685812000 | 65900 | 65900 | 65900 | 65800 | 958 |
| 291 | 20230717 | 143800 | 143622695600 | 66000 | 66100 | 66100 | 65900 | 826 |
| 292 | 20230717 | 143700 | 143568184600 | 66000 | 66100 | 66200 | 66000 | 142 |
| 293 | 20230717 | 143600 | 143558800000 | 66100 | 66100 | 66100 | 66000 | 1011 |
| 294 | 20230717 | 143500 | 143491988900 | 66100 | 66200 | 66200 | 66000 | 423 |
| 295 | 20230717 | 143400 | 143464034500 | 66200 | 66100 | 66200 | 66100 | 613 |
| 296 | 20230717 | 143300 | 143423480400 | 66100 | 66000 | 66200 | 66000 | 432 |
| 297 | 20230717 | 143200 | 143394916700 | 66000 | 66100 | 66100 | 66000 | 237 |
| 298 | 20230717 | 143100 | 143379253200 | 66100 | 66000 | 66200 | 65900 | 2575 |
| 299 | 20230717 | 143000 | 143209268000 | 66000 | 65900 | 66000 | 65900 | 1022 |
| 300 | 20230717 | 142900 | 143141917900 | 65900 | 65900 | 66000 | 65900 | 562 |
| 301 | 20230717 | 142800 | 143104876700 | 65900 | 66000 | 66000 | 65900 | 213 |
| 302 | 20230717 | 142700 | 143090826400 | 65900 | 66000 | 66000 | 65900 | 715 |
| 303 | 20230717 | 142600 | 143043665300 | 66000 | 65900 | 66000 | 65900 | 381 |
| 304 | 20230717 | 142500 | 143018532200 | 65900 | 66100 | 66100 | 65900 | 306 |
| 305 | 20230717 | 142400 | 142998346800 | 66100 | 65900 | 66100 | 65700 | 1636 |
| 306 | 20230717 | 142300 | 142890503200 | 65700 | 65900 | 65900 | 65700 | 3861 |
| 307 | 20230717 | 142200 | 142636300800 | 65900 | 66000 | 66100 | 65900 | 347 |
| 308 | 20230717 | 142100 | 142613396300 | 66000 | 66000 | 66000 | 65800 | 3107 |
| 309 | 20230717 | 142000 | 142408603600 | 65900 | 66100 | 66100 | 65900 | 2255 |
| 310 | 20230717 | 141900 | 142259724400 | 66000 | 66300 | 66300 | 66000 | 721 |
| 311 | 20230717 | 141800 | 142212084200 | 66200 | 66100 | 66200 | 66000 | 248 |
| 312 | 20230717 | 141700 | 142195671300 | 66000 | 66200 | 66200 | 66000 | 555 |
| 313 | 20230717 | 141600 | 142158967300 | 66200 | 66300 | 66300 | 66200 | 302 |
| 314 | 20230717 | 141500 | 142138966900 | 66400 | 66000 | 66400 | 66000 | 2067 |
| 315 | 20230717 | 141400 | 142002244900 | 66000 | 65900 | 66100 | 65900 | 1080 |
| 316 | 20230717 | 141300 | 141930937700 | 65900 | 66000 | 66000 | 65900 | 906 |
| 317 | 20230717 | 141200 | 141871197800 | 66000 | 66000 | 66100 | 65900 | 2131 |
| 318 | 20230717 | 141100 | 141730560300 | 66000 | 66200 | 66200 | 65900 | 4252 |
| 319 | 20230717 | 141000 | 141449598000 | 66200 | 66200 | 66300 | 66100 | 1862 |
| 320 | 20230717 | 140900 | 141326346500 | 66200 | 66400 | 66400 | 66100 | 1490 |
| 321 | 20230717 | 140800 | 141227593400 | 66400 | 66100 | 66400 | 66100 | 1531 |
| 322 | 20230717 | 140700 | 141126144200 | 66200 | 65900 | 66300 | 65800 | 6238 |
| 323 | 20230717 | 140600 | 140714263000 | 65800 | 66100 | 66100 | 65800 | 10618 |
| 324 | 20230717 | 140500 | 140013745500 | 66100 | 66300 | 66300 | 66100 | 2260 |
| 325 | 20230717 | 140400 | 139864228500 | 66300 | 66500 | 66500 | 66300 | 941 |
| 326 | 20230717 | 140300 | 139801806400 | 66500 | 66300 | 66500 | 66300 | 474 |
| 327 | 20230717 | 140200 | 139770342800 | 66300 | 66400 | 66500 | 66300 | 623 |
| 328 | 20230717 | 140100 | 139728989900 | 66400 | 66500 | 66700 | 66100 | 4905 |
| 329 | 20230717 | 140000 | 139403475900 | 66600 | 66800 | 66800 | 66600 | 881 |
| 330 | 20230717 | 135900 | 139344783800 | 66800 | 66700 | 66800 | 66600 | 504 |
| 331 | 20230717 | 135800 | 139311173900 | 66700 | 66800 | 66800 | 66700 | 759 |
| 332 | 20230717 | 135700 | 139260499300 | 66800 | 67000 | 67000 | 66800 | 539 |
| 333 | 20230717 | 135600 | 139224467800 | 67000 | 66900 | 67000 | 66900 | 225 |
| 334 | 20230717 | 135500 | 139209413400 | 66900 | 66900 | 67000 | 66900 | 390 |
| 335 | 20230717 | 135400 | 139183317100 | 66900 | 66800 | 66900 | 66600 | 940 |
| 336 | 20230717 | 135300 | 139120610300 | 66800 | 67000 | 67000 | 66800 | 1713 |
| 337 | 20230717 | 135200 | 139005965000 | 67000 | 67100 | 67100 | 67000 | 316 |
| 338 | 20230717 | 135100 | 138984783600 | 67100 | 67100 | 67200 | 67000 | 948 |
| 339 | 20230717 | 135000 | 138921184500 | 67200 | 67200 | 67200 | 67100 | 235 |
| 340 | 20230717 | 134900 | 138905399600 | 67200 | 67200 | 67200 | 67000 | 141 |
| 341 | 20230717 | 134800 | 138895940000 | 67200 | 67000 | 67200 | 67000 | 471 |
| 342 | 20230717 | 134700 | 138864365700 | 67100 | 67100 | 67100 | 67000 | 351 |
| 343 | 20230717 | 134600 | 138840837700 | 67100 | 67200 | 67400 | 67100 | 1021 |
| 344 | 20230717 | 134500 | 138772264900 | 67200 | 67300 | 67400 | 67200 | 203 |
| 345 | 20230717 | 134400 | 138758603100 | 67300 | 67400 | 67500 | 67300 | 383 |
| 346 | 20230717 | 134300 | 138732795300 | 67200 | 67300 | 67400 | 67200 | 1057 |
| 347 | 20230717 | 134200 | 138661734700 | 67300 | 67400 | 67400 | 67300 | 378 |
| 348 | 20230717 | 134100 | 138636271800 | 67400 | 67400 | 67500 | 67400 | 310 |
| 349 | 20230717 | 134000 | 138615368500 | 67400 | 67400 | 67500 | 67400 | 858 |
| 350 | 20230717 | 133900 | 138557512100 | 67400 | 67300 | 67400 | 67300 | 1454 |
| 351 | 20230717 | 133800 | 138459601400 | 67300 | 67400 | 67500 | 67300 | 137 |
| 352 | 20230717 | 133700 | 138450368400 | 67300 | 67300 | 67500 | 67300 | 1880 |
| 353 | 20230717 | 133600 | 138323702600 | 67300 | 67300 | 67400 | 67200 | 737 |
| 354 | 20230717 | 133500 | 138274106300 | 67300 | 67200 | 67300 | 67200 | 1242 |
| 355 | 20230717 | 133400 | 138190568300 | 67200 | 67200 | 67300 | 67200 | 410 |
| 356 | 20230717 | 133300 | 138163010900 | 67200 | 67000 | 67200 | 66900 | 3146 |
| 357 | 20230717 | 133200 | 137951943400 | 66900 | 66900 | 66900 | 66800 | 430 |
| 358 | 20230717 | 133100 | 137923183400 | 66900 | 66900 | 66900 | 66800 | 327 |
| 359 | 20230717 | 133000 | 137901317600 | 66800 | 66700 | 66800 | 66700 | 142 |
| 360 | 20230717 | 132900 | 137891840900 | 66700 | 67000 | 67000 | 66600 | 2021 |
| 361 | 20230717 | 132800 | 137756699100 | 67000 | 67000 | 67000 | 66900 | 332 |
| 362 | 20230717 | 132700 | 137734468600 | 66900 | 67000 | 67100 | 66900 | 486 |
| 363 | 20230717 | 132600 | 137701909500 | 67000 | 67000 | 67100 | 66900 | 2416 |
| 364 | 20230717 | 132500 | 137540105500 | 66900 | 66900 | 67000 | 66900 | 1120 |
| 365 | 20230717 | 132400 | 137465148800 | 66900 | 66800 | 66900 | 66800 | 1859 |
| 366 | 20230717 | 132300 | 137340905900 | 66900 | 66800 | 66900 | 66800 | 1583 |
| 367 | 20230717 | 132200 | 137235013900 | 66800 | 66800 | 66900 | 66800 | 217 |
| 368 | 20230717 | 132100 | 137220510900 | 66800 | 66700 | 66800 | 66700 | 1330 |
| 369 | 20230717 | 132000 | 137131706500 | 66800 | 66600 | 66800 | 66500 | 1102 |
| 370 | 20230717 | 131900 | 137058284200 | 66600 | 66400 | 66600 | 66400 | 420 |
| 371 | 20230717 | 131800 | 137030360500 | 66400 | 66400 | 66500 | 66400 | 876 |
| 372 | 20230717 | 131700 | 136972129900 | 66400 | 66100 | 66500 | 66100 | 998 |
| 373 | 20230717 | 131600 | 136906066500 | 66100 | 66100 | 66200 | 66100 | 798 |
| 374 | 20230717 | 131500 | 136853314000 | 66200 | 66300 | 66300 | 66100 | 291 |
| 375 | 20230717 | 131400 | 136834047600 | 66300 | 66100 | 66300 | 66100 | 497 |
| 376 | 20230717 | 131300 | 136801153300 | 66000 | 66200 | 66200 | 66000 | 1641 |
| 377 | 20230717 | 131200 | 136692647600 | 66200 | 66100 | 66200 | 66100 | 966 |
| 378 | 20230717 | 131100 | 136628720800 | 66100 | 66300 | 66300 | 66100 | 3320 |
| 379 | 20230717 | 131000 | 136409058500 | 66300 | 66300 | 66300 | 66200 | 1164 |
| 380 | 20230717 | 130900 | 136331989600 | 66300 | 66400 | 66400 | 66300 | 2628 |
| 381 | 20230717 | 130800 | 136157744800 | 66300 | 66400 | 66500 | 66300 | 1004 |
| 382 | 20230717 | 130700 | 136091091400 | 66500 | 66600 | 66600 | 66500 | 199 |
| 383 | 20230717 | 130600 | 136077856900 | 66500 | 66500 | 66600 | 66400 | 2168 |
| 384 | 20230717 | 130500 | 135933791800 | 66500 | 66600 | 66700 | 66500 | 932 |
| 385 | 20230717 | 130400 | 135871784800 | 66600 | 66600 | 66700 | 66600 | 504 |
| 386 | 20230717 | 130300 | 135838203700 | 66600 | 66600 | 66700 | 66600 | 283 |
| 387 | 20230717 | 130200 | 135819354100 | 66600 | 66700 | 66700 | 66600 | 333 |
| 388 | 20230717 | 130100 | 135797168200 | 66700 | 66600 | 66800 | 66600 | 566 |
| 389 | 20230717 | 130000 | 135759410600 | 66700 | 66700 | 66800 | 66600 | 952 |
| 390 | 20230717 | 125900 | 135695894600 | 66700 | 66900 | 66900 | 66700 | 493 |
| 391 | 20230717 | 125800 | 135662959500 | 66900 | 67000 | 67000 | 66800 | 656 |
| 392 | 20230717 | 125700 | 135619072600 | 66900 | 66700 | 66900 | 66600 | 2271 |
| 393 | 20230717 | 125600 | 135467371900 | 66800 | 66700 | 66800 | 66700 | 222 |
| 394 | 20230717 | 125500 | 135452561900 | 66700 | 66800 | 66900 | 66700 | 391 |
| 395 | 20230717 | 125400 | 135426445600 | 66800 | 66800 | 66900 | 66700 | 948 |
| 396 | 20230717 | 125300 | 135363137600 | 66800 | 66900 | 66900 | 66700 | 844 |
| 397 | 20230717 | 125200 | 135306752000 | 66900 | 66800 | 66900 | 66800 | 1358 |
| 398 | 20230717 | 125100 | 135215964500 | 66800 | 66700 | 66800 | 66600 | 2296 |
| 399 | 20230717 | 125000 | 135062761600 | 66700 | 66400 | 66800 | 66400 | 1256 |
| 400 | 20230717 | 124900 | 134979032200 | 66400 | 66300 | 66400 | 66300 | 1185 |
| 401 | 20230717 | 124800 | 134900386700 | 66400 | 66300 | 66500 | 66300 | 944 |
| 402 | 20230717 | 124700 | 134837679000 | 66300 | 66400 | 66400 | 66300 | 653 |
| 403 | 20230717 | 124600 | 134794347700 | 66400 | 66500 | 66500 | 66300 | 381 |
| 404 | 20230717 | 124500 | 134769036500 | 66500 | 66200 | 66500 | 66000 | 1233 |
| 405 | 20230717 | 124400 | 134687270900 | 66100 | 66100 | 66200 | 66000 | 3307 |
| 406 | 20230717 | 124300 | 134468735500 | 66200 | 66100 | 66300 | 66100 | 2311 |
| 407 | 20230717 | 124200 | 134315895300 | 66100 | 66100 | 66200 | 66000 | 3049 |
| 408 | 20230717 | 124100 | 134114455800 | 66100 | 66100 | 66300 | 66100 | 4460 |
| 409 | 20230717 | 124000 | 133819535000 | 66100 | 66600 | 66600 | 66100 | 7745 |
| 410 | 20230717 | 123900 | 133305922500 | 66600 | 66600 | 66700 | 66400 | 1969 |
| 411 | 20230717 | 123800 | 133174998000 | 66500 | 66800 | 66900 | 66500 | 5196 |
| 412 | 20230717 | 123700 | 132828480600 | 66800 | 67000 | 67000 | 66800 | 2213 |
| 413 | 20230717 | 123600 | 132680453900 | 67000 | 66900 | 67000 | 66900 | 539 |
| 414 | 20230717 | 123500 | 132644367600 | 66900 | 66900 | 67000 | 66900 | 664 |
| 415 | 20230717 | 123400 | 132599926900 | 66900 | 67000 | 67100 | 66900 | 527 |
| 416 | 20230717 | 123300 | 132564620200 | 67000 | 67000 | 67100 | 67000 | 440 |
| 417 | 20230717 | 123200 | 132535140100 | 67000 | 67000 | 67000 | 66900 | 588 |
| 418 | 20230717 | 123100 | 132495746000 | 67000 | 66900 | 67000 | 66900 | 300 |
| 419 | 20230717 | 123000 | 132475665100 | 67000 | 66900 | 67000 | 66800 | 1794 |
| 420 | 20230717 | 122900 | 132355618900 | 67000 | 66900 | 67000 | 66800 | 483 |
| 421 | 20230717 | 122800 | 132323305200 | 66900 | 67100 | 67100 | 66900 | 500 |
| 422 | 20230717 | 122700 | 132289808100 | 67200 | 67100 | 67200 | 67000 | 1298 |
| 423 | 20230717 | 122600 | 132202727500 | 67100 | 67300 | 67300 | 67100 | 1774 |
| 424 | 20230717 | 122500 | 132083437200 | 67300 | 67000 | 67300 | 67000 | 685 |
| 425 | 20230717 | 122400 | 132037453800 | 66900 | 66700 | 67000 | 66700 | 390 |
| 426 | 20230717 | 122300 | 132011365100 | 66700 | 66800 | 66900 | 66700 | 3045 |
| 427 | 20230717 | 122200 | 131808138900 | 66800 | 66900 | 66900 | 66700 | 2792 |
| 428 | 20230717 | 122100 | 131621634000 | 66900 | 67000 | 67200 | 66900 | 834 |
| 429 | 20230717 | 122000 | 131565788500 | 66900 | 67100 | 67100 | 66800 | 3437 |
| 430 | 20230717 | 121900 | 131335678400 | 67000 | 67200 | 67300 | 67000 | 3654 |
| 431 | 20230717 | 121800 | 131090694700 | 67200 | 67100 | 67400 | 67000 | 634 |
| 432 | 20230717 | 121700 | 131048169300 | 67100 | 67100 | 67400 | 67100 | 1252 |
| 433 | 20230717 | 121600 | 130964097000 | 67200 | 67200 | 67400 | 67100 | 2315 |
| 434 | 20230717 | 121500 | 130808592600 | 67200 | 67500 | 67500 | 67200 | 3343 |
| 435 | 20230717 | 121400 | 130583687500 | 67500 | 67700 | 67800 | 67500 | 3939 |
| 436 | 20230717 | 121300 | 130317551300 | 67700 | 67800 | 67800 | 67700 | 401 |
| 437 | 20230717 | 121200 | 130290389900 | 67800 | 67800 | 67900 | 67800 | 1118 |
| 438 | 20230717 | 121100 | 130214563300 | 67900 | 68000 | 68000 | 67800 | 1114 |
| 439 | 20230717 | 121000 | 130138934700 | 68000 | 68000 | 68000 | 67800 | 287 |
| 440 | 20230717 | 120900 | 130119448800 | 68000 | 67800 | 68000 | 67800 | 419 |
| 441 | 20230717 | 120800 | 130091019500 | 67800 | 67900 | 68000 | 67800 | 304 |
| 442 | 20230717 | 120700 | 130070395900 | 67900 | 67900 | 68000 | 67900 | 902 |
| 443 | 20230717 | 120600 | 130009142600 | 68000 | 67900 | 68000 | 67900 | 653 |
| 444 | 20230717 | 120500 | 129964797400 | 67900 | 68000 | 68100 | 67900 | 683 |
| 445 | 20230717 | 120400 | 129918357300 | 68000 | 68000 | 68100 | 68000 | 273 |
| 446 | 20230717 | 120300 | 129899793100 | 68000 | 68000 | 68100 | 68000 | 337 |
| 447 | 20230717 | 120200 | 129876868300 | 68000 | 68000 | 68100 | 68000 | 258 |
| 448 | 20230717 | 120100 | 129859324200 | 68000 | 68000 | 68000 | 67900 | 339 |
| 449 | 20230717 | 120000 | 129836291200 | 67900 | 67900 | 68000 | 67900 | 497 |
| 450 | 20230717 | 115900 | 129802544600 | 67900 | 68000 | 68000 | 67900 | 332 |
| 451 | 20230717 | 115800 | 129780001600 | 68000 | 67900 | 68000 | 67900 | 559 |
| 452 | 20230717 | 115700 | 129742032100 | 67900 | 68000 | 68000 | 67900 | 439 |
| 453 | 20230717 | 115600 | 129712202600 | 68000 | 68100 | 68200 | 68000 | 280 |
| 454 | 20230717 | 115500 | 129693152100 | 68000 | 68000 | 68200 | 67900 | 1064 |
| 455 | 20230717 | 115400 | 129620831500 | 67900 | 68200 | 68200 | 67900 | 1483 |
| 456 | 20230717 | 115300 | 129519962500 | 68200 | 68200 | 68300 | 68100 | 417 |
| 457 | 20230717 | 115200 | 129491526100 | 68300 | 68300 | 68400 | 68300 | 138 |
| 458 | 20230717 | 115100 | 129482100100 | 68300 | 68300 | 68400 | 68300 | 65 |
| 459 | 20230717 | 115000 | 129477660400 | 68300 | 68300 | 68400 | 68200 | 1030 |
| 460 | 20230717 | 114900 | 129407356100 | 68400 | 68200 | 68400 | 68200 | 136 |
| 461 | 20230717 | 114800 | 129398069600 | 68200 | 68300 | 68300 | 68200 | 518 |
| 462 | 20230717 | 114700 | 129362728300 | 68200 | 68200 | 68300 | 68200 | 262 |
| 463 | 20230717 | 114600 | 129344834700 | 68300 | 68200 | 68300 | 68200 | 188 |
| 464 | 20230717 | 114500 | 129332012300 | 68300 | 68300 | 68300 | 68100 | 127 |
| 465 | 20230717 | 114400 | 129323359800 | 68300 | 68300 | 68400 | 68100 | 357 |
| 466 | 20230717 | 114300 | 129299009200 | 68200 | 68300 | 68300 | 68200 | 742 |
| 467 | 20230717 | 114200 | 129248350900 | 68300 | 68400 | 68400 | 68300 | 248 |
| 468 | 20230717 | 114100 | 129231388400 | 68400 | 68300 | 68500 | 68300 | 1537 |
| 469 | 20230717 | 114000 | 129126262600 | 68400 | 68400 | 68500 | 68300 | 455 |
| 470 | 20230717 | 113900 | 129095139300 | 68400 | 68300 | 68400 | 68300 | 1302 |
| 471 | 20230717 | 113800 | 129006093700 | 68300 | 68200 | 68300 | 68200 | 454 |
| 472 | 20230717 | 113700 | 128975098600 | 68100 | 68000 | 68200 | 68000 | 546 |
| 473 | 20230717 | 113600 | 128937903800 | 68000 | 68100 | 68200 | 68000 | 345 |
| 474 | 20230717 | 113500 | 128914428600 | 68000 | 68300 | 68300 | 68000 | 714 |
| 475 | 20230717 | 113400 | 128865762400 | 68300 | 68300 | 68400 | 68200 | 1197 |
| 476 | 20230717 | 113300 | 128783963600 | 68300 | 68100 | 68300 | 68100 | 848 |
| 477 | 20230717 | 113200 | 128726133600 | 68100 | 68100 | 68200 | 68100 | 316 |
| 478 | 20230717 | 113100 | 128704612200 | 68100 | 68200 | 68200 | 67900 | 648 |
| 479 | 20230717 | 113000 | 128660482100 | 68200 | 68000 | 68200 | 68000 | 326 |
| 480 | 20230717 | 112900 | 128638268000 | 68000 | 67800 | 68000 | 67700 | 412 |
| 481 | 20230717 | 112800 | 128610301800 | 67700 | 67700 | 67800 | 67700 | 284 |
| 482 | 20230717 | 112700 | 128591074700 | 67700 | 67900 | 67900 | 67700 | 1566 |
| 483 | 20230717 | 112600 | 128484910500 | 67800 | 67800 | 67900 | 67800 | 749 |
| 484 | 20230717 | 112500 | 128434108500 | 67800 | 67900 | 67900 | 67800 | 753 |
| 485 | 20230717 | 112400 | 128383043000 | 67900 | 67800 | 67900 | 67800 | 496 |
| 486 | 20230717 | 112300 | 128349383000 | 67800 | 68100 | 68100 | 67800 | 765 |
| 487 | 20230717 | 112200 | 128297377700 | 68000 | 68100 | 68200 | 68000 | 229 |
| 488 | 20230717 | 112100 | 128281786300 | 68100 | 68300 | 68300 | 68100 | 736 |
| 489 | 20230717 | 112000 | 128231597600 | 68200 | 68200 | 68300 | 68000 | 432 |
| 490 | 20230717 | 111900 | 128202115700 | 68100 | 67900 | 68400 | 67800 | 872 |
| 491 | 20230717 | 111800 | 128142842600 | 67900 | 68000 | 68200 | 67900 | 910 |
| 492 | 20230717 | 111700 | 128080984500 | 68000 | 67900 | 68000 | 67800 | 619 |
| 493 | 20230717 | 111600 | 128038957800 | 67900 | 68400 | 68500 | 67900 | 2803 |
| 494 | 20230717 | 111500 | 127848124300 | 68400 | 68500 | 68700 | 68300 | 2159 |
| 495 | 20230717 | 111400 | 127700214000 | 68500 | 68600 | 68700 | 68500 | 1672 |
| 496 | 20230717 | 111300 | 127585464100 | 68600 | 68700 | 68700 | 68300 | 6371 |
| 497 | 20230717 | 111200 | 127149703200 | 68600 | 68500 | 68700 | 68500 | 1126 |
| 498 | 20230717 | 111100 | 127072485900 | 68400 | 68500 | 68600 | 68300 | 3705 |
| 499 | 20230717 | 111000 | 126818817000 | 68500 | 68500 | 68500 | 68400 | 1487 |
| 500 | 20230717 | 110900 | 126717039900 | 68500 | 68200 | 68600 | 68200 | 2828 |
| 501 | 20230717 | 110800 | 126523534100 | 68200 | 68400 | 68500 | 68200 | 2196 |
| 502 | 20230717 | 110700 | 126373418500 | 68400 | 68500 | 68600 | 68400 | 3198 |
| 503 | 20230717 | 110600 | 126154339500 | 68500 | 68300 | 68500 | 68300 | 1167 |
| 504 | 20230717 | 110500 | 126074495800 | 68400 | 68200 | 68400 | 68000 | 887 |
| 505 | 20230717 | 110400 | 126014050300 | 68200 | 68200 | 68300 | 68100 | 1249 |
| 506 | 20230717 | 110300 | 125928913800 | 68200 | 68300 | 68300 | 68100 | 2226 |
| 507 | 20230717 | 110200 | 125777121300 | 68300 | 68100 | 68500 | 68100 | 3603 |
| 508 | 20230717 | 110100 | 125530714700 | 68100 | 67700 | 68500 | 67700 | 6046 |
| 509 | 20230717 | 110000 | 125119216400 | 67800 | 67600 | 67800 | 67600 | 820 |
| 510 | 20230717 | 105900 | 125063697900 | 67600 | 67700 | 67700 | 67600 | 442 |
| 511 | 20230717 | 105800 | 125033799500 | 67600 | 67600 | 67700 | 67500 | 414 |
| 512 | 20230717 | 105700 | 125005807000 | 67600 | 67700 | 67800 | 67600 | 989 |
| 513 | 20230717 | 105600 | 124938851700 | 67700 | 67600 | 67800 | 67500 | 1136 |
| 514 | 20230717 | 105500 | 124861987400 | 67500 | 67400 | 67600 | 67300 | 1387 |
| 515 | 20230717 | 105400 | 124768438000 | 67300 | 67300 | 67500 | 67300 | 2129 |
| 516 | 20230717 | 105300 | 124625093700 | 67300 | 67400 | 67400 | 67300 | 1186 |
| 517 | 20230717 | 105200 | 124545178900 | 67500 | 67500 | 67600 | 67500 | 1415 |
| 518 | 20230717 | 105100 | 124449604900 | 67500 | 67700 | 67800 | 67500 | 1174 |
| 519 | 20230717 | 105000 | 124370238500 | 67700 | 67700 | 67800 | 67700 | 1072 |
| 520 | 20230717 | 104900 | 124297624700 | 67700 | 67900 | 67900 | 67600 | 564 |
| 521 | 20230717 | 104800 | 124259396300 | 67900 | 67600 | 67900 | 67500 | 1361 |
| 522 | 20230717 | 104700 | 124167193800 | 67500 | 67400 | 67700 | 67400 | 734 |
| 523 | 20230717 | 104600 | 124117648800 | 67400 | 67900 | 68000 | 67300 | 3452 |
| 524 | 20230717 | 104500 | 123884204900 | 67800 | 68200 | 68200 | 67800 | 2999 |
| 525 | 20230717 | 104400 | 123680157700 | 68200 | 67900 | 68200 | 67700 | 2450 |
| 526 | 20230717 | 104300 | 123513886100 | 67800 | 68300 | 68300 | 67700 | 5537 |
| 527 | 20230717 | 104200 | 123137322300 | 68300 | 68200 | 68300 | 68100 | 4537 |
| 528 | 20230717 | 104100 | 122827946700 | 68200 | 68300 | 68500 | 68200 | 10200 |
| 529 | 20230717 | 104000 | 122131105400 | 68400 | 67900 | 68400 | 67800 | 9724 |
| 530 | 20230717 | 103900 | 121468153800 | 67900 | 67600 | 67900 | 67600 | 3197 |
| 531 | 20230717 | 103800 | 121251513000 | 67600 | 67700 | 67900 | 67500 | 7362 |
| 532 | 20230717 | 103700 | 120753453500 | 67700 | 67500 | 67700 | 67400 | 2673 |
| 533 | 20230717 | 103600 | 120572790700 | 67500 | 67100 | 67500 | 67000 | 2251 |
| 534 | 20230717 | 103500 | 120421601200 | 67200 | 67300 | 67400 | 67100 | 1334 |
| 535 | 20230717 | 103400 | 120331857200 | 67300 | 67000 | 67500 | 66900 | 3044 |
| 536 | 20230717 | 103300 | 120127339100 | 67000 | 66900 | 67000 | 66800 | 789 |
| 537 | 20230717 | 103200 | 120074555000 | 66900 | 67100 | 67100 | 66800 | 1732 |
| 538 | 20230717 | 103100 | 119958693000 | 67100 | 67100 | 67200 | 67000 | 1936 |
| 539 | 20230717 | 103000 | 119828779300 | 67100 | 67200 | 67300 | 67000 | 1265 |
| 540 | 20230717 | 102900 | 119743803000 | 67200 | 67000 | 67200 | 66700 | 4569 |
| 541 | 20230717 | 102800 | 119438304700 | 66900 | 67300 | 67300 | 66900 | 1911 |
| 542 | 20230717 | 102700 | 119310113700 | 67300 | 67400 | 67500 | 67200 | 3029 |
| 543 | 20230717 | 102600 | 119106387400 | 67500 | 67700 | 67800 | 67400 | 5694 |
| 544 | 20230717 | 102500 | 118721292300 | 67600 | 67300 | 67800 | 67300 | 5514 |
| 545 | 20230717 | 102400 | 118348555000 | 67200 | 66600 | 67600 | 66400 | 10742 |
| 546 | 20230717 | 102300 | 117631355000 | 66600 | 66400 | 66900 | 66300 | 4487 |
| 547 | 20230717 | 102200 | 117332203800 | 66300 | 67100 | 67200 | 66300 | 15089 |
| 548 | 20230717 | 102100 | 116327246200 | 67200 | 67400 | 67600 | 67100 | 3644 |
| 549 | 20230717 | 102000 | 116081880700 | 67400 | 67800 | 67800 | 67300 | 857 |
| 550 | 20230717 | 101900 | 116024040400 | 67800 | 67600 | 68000 | 67300 | 4768 |
| 551 | 20230717 | 101800 | 115701561000 | 67600 | 67600 | 67800 | 67600 | 1434 |
| 552 | 20230717 | 101700 | 115604508600 | 67700 | 67600 | 67700 | 67600 | 1787 |
| 553 | 20230717 | 101600 | 115483646400 | 67700 | 68000 | 68000 | 67600 | 2066 |
| 554 | 20230717 | 101500 | 115343609400 | 68000 | 68000 | 68200 | 67800 | 1400 |
| 555 | 20230717 | 101400 | 115248425800 | 68100 | 68000 | 68200 | 67800 | 3966 |
| 556 | 20230717 | 101300 | 114978449800 | 68000 | 67800 | 68000 | 67700 | 1200 |
| 557 | 20230717 | 101200 | 114897105500 | 67800 | 67700 | 68000 | 67600 | 4294 |
| 558 | 20230717 | 101100 | 114606020200 | 67700 | 66800 | 67700 | 66800 | 3905 |
| 559 | 20230717 | 101000 | 114342791600 | 66800 | 67200 | 67400 | 66800 | 17235 |
| 560 | 20230717 | 100900 | 113186875400 | 67200 | 67600 | 67600 | 67100 | 9871 |
| 561 | 20230717 | 100800 | 112522495800 | 67600 | 67900 | 67900 | 67600 | 4565 |
| 562 | 20230717 | 100700 | 112213426900 | 67800 | 68100 | 68200 | 67800 | 2973 |
| 563 | 20230717 | 100600 | 112011354700 | 68100 | 68100 | 68200 | 68000 | 1969 |
| 564 | 20230717 | 100500 | 111877313900 | 68100 | 68100 | 68300 | 68000 | 2643 |
| 565 | 20230717 | 100400 | 111697352300 | 68200 | 68300 | 68600 | 68200 | 5715 |
| 566 | 20230717 | 100300 | 111306968800 | 68500 | 68000 | 68500 | 67900 | 5596 |
| 567 | 20230717 | 100200 | 110925773500 | 68100 | 68100 | 68200 | 67900 | 3102 |
| 568 | 20230717 | 100100 | 110714729900 | 68100 | 68200 | 68400 | 68000 | 2980 |
| 569 | 20230717 | 100000 | 110511550600 | 68300 | 68100 | 68400 | 68100 | 5488 |
| 570 | 20230717 | 095900 | 110136958100 | 68100 | 67600 | 68400 | 67500 | 9179 |
| 571 | 20230717 | 095800 | 109514750600 | 67700 | 67700 | 68000 | 67600 | 5020 |
| 572 | 20230717 | 095700 | 109174537900 | 67700 | 68100 | 68100 | 67600 | 10235 |
| 573 | 20230717 | 095600 | 108480549200 | 68000 | 68200 | 68500 | 68000 | 6834 |
| 574 | 20230717 | 095500 | 108014020100 | 68200 | 68400 | 68500 | 68200 | 4534 |
| 575 | 20230717 | 095400 | 107704043300 | 68500 | 67700 | 68800 | 67500 | 11312 |
| 576 | 20230717 | 095300 | 106933531200 | 67700 | 68800 | 68800 | 67500 | 18244 |
| 577 | 20230717 | 095200 | 105689729400 | 68800 | 68600 | 69100 | 68300 | 7205 |
| 578 | 20230717 | 095100 | 105194715500 | 68600 | 69600 | 69600 | 68100 | 39750 |
| 579 | 20230717 | 095000 | 102461957200 | 69500 | 69600 | 69900 | 69500 | 11894 |
| 580 | 20230717 | 094900 | 101634074800 | 69600 | 69900 | 70000 | 69500 | 8267 |
| 581 | 20230717 | 094800 | 101058085400 | 69900 | 70500 | 70500 | 69900 | 9544 |
| 582 | 20230717 | 094700 | 100389122800 | 70400 | 70400 | 70500 | 70300 | 1580 |
| 583 | 20230717 | 094600 | 100277895700 | 70500 | 70800 | 70800 | 70500 | 2495 |
| 584 | 20230717 | 094500 | 100101709900 | 70800 | 70600 | 71000 | 70500 | 2542 |
| 585 | 20230717 | 094400 | 99922183500 | 70600 | 70300 | 70900 | 70200 | 2053 |
| 586 | 20230717 | 094300 | 99777504600 | 70300 | 70600 | 70700 | 70300 | 2310 |
| 587 | 20230717 | 094200 | 99614668600 | 70700 | 70300 | 71000 | 70300 | 3598 |
| 588 | 20230717 | 094100 | 99360522100 | 70300 | 70800 | 70900 | 70300 | 5344 |
| 589 | 20230717 | 094000 | 98983492200 | 70800 | 71200 | 71200 | 70600 | 5057 |
| 590 | 20230717 | 093900 | 98624814700 | 71100 | 71000 | 71400 | 71000 | 6640 |
| 591 | 20230717 | 093800 | 98151750400 | 71000 | 70900 | 71000 | 70600 | 4475 |
| 592 | 20230717 | 093700 | 97834605000 | 70800 | 70600 | 71300 | 70500 | 8377 |
| 593 | 20230717 | 093600 | 97240480200 | 70600 | 70000 | 70600 | 70000 | 4415 |
| 594 | 20230717 | 093500 | 96930054000 | 70100 | 69800 | 70200 | 69700 | 6355 |
| 595 | 20230717 | 093400 | 96485620000 | 69800 | 70100 | 70200 | 69400 | 14028 |
| 596 | 20230717 | 093300 | 95507977200 | 70100 | 70200 | 70300 | 70000 | 11395 |
| 597 | 20230717 | 093200 | 94708760700 | 70200 | 70600 | 70700 | 70200 | 7505 |
| 598 | 20230717 | 093100 | 94179796000 | 70700 | 71300 | 71400 | 70600 | 7199 |
| 599 | 20230717 | 093000 | 93669613500 | 71300 | 71500 | 71700 | 71200 | 7901 |
| 600 | 20230717 | 092900 | 93105102900 | 71600 | 71200 | 71700 | 70700 | 8502 |
| 601 | 20230717 | 092800 | 92498796100 | 71200 | 71500 | 71800 | 70600 | 23322 |
| 602 | 20230717 | 092700 | 90836092100 | 71600 | 70900 | 71600 | 70900 | 19845 |
| 603 | 20230717 | 092600 | 89420286500 | 71000 | 69900 | 71100 | 69800 | 9224 |
| 604 | 20230717 | 092500 | 88770666300 | 70000 | 70200 | 70300 | 69400 | 19679 |
| 605 | 20230717 | 092400 | 87398239500 | 70300 | 70300 | 70300 | 70100 | 8952 |
| 606 | 20230717 | 092300 | 86769683700 | 70300 | 69700 | 70300 | 69500 | 18326 |
| 607 | 20230717 | 092200 | 85491515200 | 69600 | 70400 | 70500 | 69500 | 38877 |
| 608 | 20230717 | 092100 | 82775469900 | 70400 | 71500 | 71500 | 70400 | 22585 |
| 609 | 20230717 | 092000 | 81174257900 | 71400 | 71400 | 71600 | 71300 | 8380 |
| 610 | 20230717 | 091900 | 80575767100 | 71500 | 70500 | 71600 | 70400 | 19060 |
| 611 | 20230717 | 091800 | 79222252600 | 70600 | 71100 | 71700 | 70300 | 33340 |
| 612 | 20230717 | 091700 | 76852896200 | 71000 | 72400 | 72500 | 71000 | 30264 |
| 613 | 20230717 | 091600 | 74683615200 | 72400 | 72900 | 73100 | 72400 | 16330 |
| 614 | 20230717 | 091500 | 73497233800 | 73000 | 72100 | 73300 | 72000 | 18999 |
| 615 | 20230717 | 091400 | 72116971800 | 72000 | 74400 | 74500 | 71900 | 39511 |
| 616 | 20230717 | 091300 | 69239506900 | 74400 | 73600 | 74800 | 73500 | 25739 |
| 617 | 20230717 | 091200 | 67328631200 | 73500 | 72900 | 74000 | 72900 | 25233 |
| 618 | 20230717 | 091100 | 65476105900 | 72900 | 74000 | 74100 | 72800 | 35268 |
| 619 | 20230717 | 091000 | 62884088400 | 74000 | 74800 | 75200 | 73500 | 42545 |
| 620 | 20230717 | 090900 | 59730073200 | 74800 | 74900 | 75100 | 74300 | 39137 |
| 621 | 20230717 | 090800 | 56803654300 | 74900 | 75800 | 76200 | 74400 | 71558 |
| 622 | 20230717 | 090700 | 51418583200 | 75800 | 73500 | 76300 | 73300 | 116332 |
| 623 | 20230717 | 090600 | 42701817200 | 73500 | 72000 | 74100 | 71900 | 49614 |
| 624 | 20230717 | 090500 | 39072365700 | 72000 | 73300 | 73600 | 71600 | 42522 |
| 625 | 20230717 | 090400 | 35987699000 | 73200 | 74100 | 74500 | 73000 | 57847 |
| 626 | 20230717 | 090300 | 31716671200 | 74000 | 74000 | 74200 | 72400 | 75025 |
| 627 | 20230717 | 090200 | 26204749100 | 74000 | 70600 | 74600 | 70200 | 130195 |
| 628 | 20230717 | 090100 | 16713821900 | 70600 | 71400 | 72100 | 69700 | 63335 |
| 629 | 20230717 | 090000 | 12238772200 | 71800 | 69500 | 72800 | 68500 | 174383 |