36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 191700 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 5233 |
| 3 | 20230714 | 191600 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 4 | 20230714 | 191500 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 5 | 20230714 | 191400 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 6 | 20230714 | 191300 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 7 | 20230714 | 191200 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 8 | 20230714 | 191100 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 9 | 20230714 | 191000 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 10 | 20230714 | 190900 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 11 | 20230714 | 190800 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 12 | 20230714 | 190700 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 13 | 20230714 | 190600 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 14 | 20230714 | 190500 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 15 | 20230714 | 190400 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 16 | 20230714 | 190300 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 17 | 20230714 | 190200 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 18 | 20230714 | 190100 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 19 | 20230714 | 190000 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 20 | 20230714 | 185900 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 21 | 20230714 | 185800 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 22 | 20230714 | 185700 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 23 | 20230714 | 185600 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 24 | 20230714 | 185500 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 25 | 20230714 | 185400 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 26 | 20230714 | 185300 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 27 | 20230714 | 185200 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 28 | 20230714 | 185100 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 29 | 20230714 | 185000 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 30 | 20230714 | 184900 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 31 | 20230714 | 184800 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 32 | 20230714 | 184700 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 5233 |
| 33 | 20230714 | 184600 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 34 | 20230714 | 184500 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 35 | 20230714 | 184400 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 36 | 20230714 | 184300 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 37 | 20230714 | 184200 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 38 | 20230714 | 184100 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 39 | 20230714 | 184000 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 40 | 20230714 | 183900 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 41 | 20230714 | 183800 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 42 | 20230714 | 183700 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 43 | 20230714 | 183600 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 44 | 20230714 | 183500 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 45 | 20230714 | 183400 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 46 | 20230714 | 183300 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 47 | 20230714 | 183200 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 48 | 20230714 | 183100 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 49 | 20230714 | 183000 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 50 | 20230714 | 182900 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 51 | 20230714 | 182800 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 52 | 20230714 | 182700 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 53 | 20230714 | 182600 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 54 | 20230714 | 182500 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 55 | 20230714 | 182400 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 56 | 20230714 | 182300 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 57 | 20230714 | 182200 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 58 | 20230714 | 182100 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 59 | 20230714 | 182000 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 60 | 20230714 | 181900 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 61 | 20230714 | 181800 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 62 | 20230714 | 181700 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 5233 |
| 63 | 20230714 | 181600 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 64 | 20230714 | 181500 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 65 | 20230714 | 181400 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 66 | 20230714 | 181300 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 67 | 20230714 | 181200 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 68 | 20230714 | 181100 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 69 | 20230714 | 181000 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 70 | 20230714 | 180900 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 71 | 20230714 | 180800 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 72 | 20230714 | 180700 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 73 | 20230714 | 180600 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 74 | 20230714 | 180500 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 75 | 20230714 | 180400 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 76 | 20230714 | 180300 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 77 | 20230714 | 180200 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 78 | 20230714 | 180100 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 79 | 20230714 | 180000 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 80 | 20230714 | 175900 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 81 | 20230714 | 175800 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 82 | 20230714 | 175700 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 83 | 20230714 | 175600 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 84 | 20230714 | 175500 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 85 | 20230714 | 175400 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 86 | 20230714 | 175300 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 87 | 20230714 | 175200 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 88 | 20230714 | 175100 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 89 | 20230714 | 175000 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 90 | 20230714 | 174900 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 91 | 20230714 | 174800 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 92 | 20230714 | 174700 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 5233 |
| 93 | 20230714 | 174600 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 94 | 20230714 | 174500 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 95 | 20230714 | 174400 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 96 | 20230714 | 174300 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 97 | 20230714 | 174200 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 98 | 20230714 | 174100 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 99 | 20230714 | 174000 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 100 | 20230714 | 173900 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 101 | 20230714 | 173800 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 102 | 20230714 | 173700 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 103 | 20230714 | 173600 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 104 | 20230714 | 173500 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 105 | 20230714 | 173400 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 106 | 20230714 | 173300 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 107 | 20230714 | 173200 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 108 | 20230714 | 173100 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 109 | 20230714 | 173000 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 110 | 20230714 | 172900 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 111 | 20230714 | 172800 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 112 | 20230714 | 172700 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 113 | 20230714 | 172600 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 114 | 20230714 | 172500 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 115 | 20230714 | 172400 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 116 | 20230714 | 172300 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 117 | 20230714 | 172200 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 118 | 20230714 | 172100 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 119 | 20230714 | 172000 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 120 | 20230714 | 171900 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 121 | 20230714 | 171800 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 122 | 20230714 | 171700 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 5233 |
| 123 | 20230714 | 171600 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 124 | 20230714 | 171500 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 125 | 20230714 | 171400 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 126 | 20230714 | 171300 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 127 | 20230714 | 171200 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 128 | 20230714 | 171100 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 129 | 20230714 | 171000 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 130 | 20230714 | 170900 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 131 | 20230714 | 170800 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 132 | 20230714 | 170700 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 133 | 20230714 | 170600 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 134 | 20230714 | 170500 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 135 | 20230714 | 170400 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 136 | 20230714 | 170300 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 137 | 20230714 | 170200 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 138 | 20230714 | 170100 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 139 | 20230714 | 170000 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 140 | 20230714 | 165900 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 141 | 20230714 | 165800 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 142 | 20230714 | 165700 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 143 | 20230714 | 165600 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 144 | 20230714 | 165500 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 145 | 20230714 | 165400 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 146 | 20230714 | 165300 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 147 | 20230714 | 165200 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 148 | 20230714 | 165100 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 149 | 20230714 | 165000 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 150 | 20230714 | 164900 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 151 | 20230714 | 164800 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 152 | 20230714 | 164700 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 5233 |
| 153 | 20230714 | 164600 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 154 | 20230714 | 164500 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 155 | 20230714 | 164400 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 156 | 20230714 | 164300 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 157 | 20230714 | 164200 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 158 | 20230714 | 164100 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 159 | 20230714 | 164000 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 160 | 20230714 | 163900 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 161 | 20230714 | 163800 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 162 | 20230714 | 163700 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 163 | 20230714 | 163600 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 164 | 20230714 | 163500 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 165 | 20230714 | 163400 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 166 | 20230714 | 163300 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 167 | 20230714 | 163200 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 168 | 20230714 | 163100 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 169 | 20230714 | 163000 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 170 | 20230714 | 162900 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 171 | 20230714 | 162800 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 172 | 20230714 | 162700 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 173 | 20230714 | 162600 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 174 | 20230714 | 162500 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 175 | 20230714 | 162400 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 176 | 20230714 | 162300 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 177 | 20230714 | 162200 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 178 | 20230714 | 162100 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 179 | 20230714 | 162000 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 180 | 20230714 | 161900 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 181 | 20230714 | 161800 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 182 | 20230714 | 161700 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 5233 |
| 183 | 20230714 | 161600 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 184 | 20230714 | 161500 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 185 | 20230714 | 161400 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 186 | 20230714 | 161300 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 187 | 20230714 | 161200 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 188 | 20230714 | 161100 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 189 | 20230714 | 161000 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 190 | 20230714 | 160900 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 191 | 20230714 | 160800 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 192 | 20230714 | 160700 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 193 | 20230714 | 160600 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 194 | 20230714 | 160500 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 195 | 20230714 | 160400 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 196 | 20230714 | 160300 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 197 | 20230714 | 160200 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 198 | 20230714 | 160100 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 199 | 20230714 | 160000 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 200 | 20230714 | 155900 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 201 | 20230714 | 155800 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 202 | 20230714 | 155700 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 203 | 20230714 | 155600 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 204 | 20230714 | 155500 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 205 | 20230714 | 155400 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 206 | 20230714 | 155300 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 207 | 20230714 | 155200 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 208 | 20230714 | 155100 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 209 | 20230714 | 155000 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 210 | 20230714 | 154900 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 211 | 20230714 | 154800 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 212 | 20230714 | 154700 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 5233 |
| 213 | 20230714 | 154600 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 214 | 20230714 | 154500 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 215 | 20230714 | 154400 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 216 | 20230714 | 154300 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 217 | 20230714 | 154200 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 218 | 20230714 | 154100 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 219 | 20230714 | 154000 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 220 | 20230714 | 153900 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 221 | 20230714 | 153800 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 222 | 20230714 | 153700 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 223 | 20230714 | 153600 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 224 | 20230714 | 153500 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 225 | 20230714 | 153400 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 226 | 20230714 | 153300 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 227 | 20230714 | 153200 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 228 | 20230714 | 153100 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 0 |
| 229 | 20230714 | 153000 | 83675367700 | 125400 | 125400 | 125400 | 125400 | 5233 |
| 230 | 20230714 | 152900 | 83019149500 | 125100 | 125100 | 125100 | 125100 | 0 |
| 231 | 20230714 | 152800 | 83019149500 | 125100 | 125100 | 125100 | 125100 | 0 |
| 232 | 20230714 | 152700 | 83019149500 | 125100 | 125100 | 125100 | 125100 | 0 |
| 233 | 20230714 | 152600 | 83019149500 | 125100 | 125100 | 125100 | 125100 | 0 |
| 234 | 20230714 | 152500 | 83019149500 | 125100 | 125100 | 125100 | 125100 | 0 |
| 235 | 20230714 | 152400 | 83019149500 | 125100 | 125100 | 125100 | 125100 | 0 |
| 236 | 20230714 | 152300 | 83019149500 | 125100 | 125100 | 125100 | 125100 | 0 |
| 237 | 20230714 | 152200 | 83019149500 | 125100 | 125100 | 125100 | 125100 | 0 |
| 238 | 20230714 | 152100 | 83019149500 | 125100 | 125100 | 125100 | 125100 | 0 |
| 239 | 20230714 | 152000 | 83019149500 | 125100 | 125100 | 125100 | 125100 | 0 |
| 240 | 20230714 | 151900 | 83019149500 | 125100 | 125100 | 125100 | 125000 | 453 |
| 241 | 20230714 | 151800 | 82962491900 | 125000 | 125000 | 125100 | 125000 | 363 |
| 242 | 20230714 | 151700 | 82917111800 | 125000 | 125200 | 125200 | 125000 | 686 |
| 243 | 20230714 | 151600 | 82831313400 | 125300 | 125300 | 125400 | 125200 | 827 |
| 244 | 20230714 | 151500 | 82727642000 | 125300 | 125600 | 125800 | 125300 | 801 |
| 245 | 20230714 | 151400 | 82627041100 | 125600 | 125400 | 125900 | 125400 | 918 |
| 246 | 20230714 | 151300 | 82511689300 | 125500 | 125100 | 125500 | 124800 | 569 |
| 247 | 20230714 | 151200 | 82440417000 | 124800 | 125200 | 125400 | 124800 | 1409 |
| 248 | 20230714 | 151100 | 82264089600 | 125200 | 124700 | 125200 | 124500 | 2668 |
| 249 | 20230714 | 151000 | 81930753200 | 124700 | 124700 | 124800 | 124500 | 535 |
| 250 | 20230714 | 150900 | 81864068800 | 124600 | 124700 | 124900 | 124600 | 801 |
| 251 | 20230714 | 150800 | 81764215000 | 124600 | 124600 | 124900 | 124600 | 320 |
| 252 | 20230714 | 150700 | 81724315600 | 124800 | 124500 | 124800 | 124300 | 2003 |
| 253 | 20230714 | 150600 | 81474961800 | 124500 | 124500 | 124600 | 124300 | 1254 |
| 254 | 20230714 | 150500 | 81318896100 | 124500 | 124400 | 124600 | 124400 | 722 |
| 255 | 20230714 | 150400 | 81229013900 | 124500 | 124500 | 124600 | 124400 | 556 |
| 256 | 20230714 | 150300 | 81159805300 | 124500 | 124800 | 124900 | 124400 | 610 |
| 257 | 20230714 | 150200 | 81083811700 | 124800 | 124500 | 124900 | 124500 | 833 |
| 258 | 20230714 | 150100 | 80979953500 | 124500 | 124400 | 124600 | 124300 | 1276 |
| 259 | 20230714 | 150000 | 80821178000 | 124400 | 124700 | 124800 | 124400 | 684 |
| 260 | 20230714 | 145900 | 80735966800 | 124700 | 124600 | 124700 | 124400 | 901 |
| 261 | 20230714 | 145800 | 80623762300 | 124600 | 124700 | 124700 | 124500 | 621 |
| 262 | 20230714 | 145700 | 80546377400 | 124700 | 124700 | 124800 | 124600 | 386 |
| 263 | 20230714 | 145600 | 80498245100 | 124700 | 124800 | 124800 | 124700 | 394 |
| 264 | 20230714 | 145500 | 80449090600 | 124800 | 124800 | 124900 | 124700 | 580 |
| 265 | 20230714 | 145400 | 80376731700 | 124800 | 124600 | 124900 | 124600 | 831 |
| 266 | 20230714 | 145300 | 80273114400 | 124800 | 124700 | 124800 | 124600 | 665 |
| 267 | 20230714 | 145200 | 80190186100 | 124800 | 124900 | 124900 | 124700 | 509 |
| 268 | 20230714 | 145100 | 80126671700 | 124900 | 125100 | 125100 | 124800 | 757 |
| 269 | 20230714 | 145000 | 80032108900 | 125100 | 125100 | 125300 | 125000 | 630 |
| 270 | 20230714 | 144900 | 79953289100 | 125000 | 125200 | 125400 | 125000 | 446 |
| 271 | 20230714 | 144800 | 79897457200 | 125300 | 125200 | 125400 | 125200 | 443 |
| 272 | 20230714 | 144700 | 79841938000 | 125200 | 125200 | 125400 | 125100 | 726 |
| 273 | 20230714 | 144600 | 79750993500 | 125200 | 125500 | 125500 | 125200 | 750 |
| 274 | 20230714 | 144500 | 79656977900 | 125500 | 125400 | 125600 | 125400 | 298 |
| 275 | 20230714 | 144400 | 79619590500 | 125400 | 125500 | 125500 | 125200 | 289 |
| 276 | 20230714 | 144300 | 79583361700 | 125500 | 125600 | 125800 | 125300 | 511 |
| 277 | 20230714 | 144200 | 79519208000 | 125700 | 125600 | 125700 | 125500 | 163 |
| 278 | 20230714 | 144100 | 79498730900 | 125600 | 125700 | 125800 | 125600 | 1043 |
| 279 | 20230714 | 144000 | 79367609300 | 125700 | 125800 | 125800 | 125600 | 333 |
| 280 | 20230714 | 143900 | 79325746000 | 125800 | 125500 | 125800 | 125400 | 284 |
| 281 | 20230714 | 143800 | 79290076300 | 125500 | 125800 | 125800 | 125300 | 211 |
| 282 | 20230714 | 143700 | 79263582300 | 125700 | 125500 | 125800 | 125200 | 1066 |
| 283 | 20230714 | 143600 | 79129836200 | 125400 | 125500 | 125600 | 125400 | 319 |
| 284 | 20230714 | 143500 | 79089813500 | 125500 | 125300 | 125500 | 125200 | 619 |
| 285 | 20230714 | 143400 | 79012251400 | 125300 | 125100 | 125300 | 125000 | 1927 |
| 286 | 20230714 | 143300 | 78771020300 | 125100 | 124900 | 125200 | 124800 | 1331 |
| 287 | 20230714 | 143200 | 78604564300 | 124900 | 124800 | 125000 | 124800 | 572 |
| 288 | 20230714 | 143100 | 78533150900 | 124800 | 125000 | 125100 | 124800 | 247 |
| 289 | 20230714 | 143000 | 78502293300 | 124900 | 125000 | 125100 | 124800 | 410 |
| 290 | 20230714 | 142900 | 78451071100 | 124900 | 124900 | 125100 | 124800 | 535 |
| 291 | 20230714 | 142800 | 78384231200 | 124900 | 125000 | 125100 | 124700 | 714 |
| 292 | 20230714 | 142700 | 78295066400 | 125000 | 125000 | 125100 | 124900 | 780 |
| 293 | 20230714 | 142600 | 78197571100 | 124900 | 125100 | 125100 | 124900 | 1118 |
| 294 | 20230714 | 142500 | 78057784800 | 125100 | 125200 | 125200 | 125000 | 470 |
| 295 | 20230714 | 142400 | 77999011000 | 125100 | 125000 | 125200 | 125000 | 557 |
| 296 | 20230714 | 142300 | 77929327900 | 125100 | 125100 | 125100 | 125000 | 272 |
| 297 | 20230714 | 142200 | 77895311300 | 125100 | 125000 | 125100 | 124900 | 580 |
| 298 | 20230714 | 142100 | 77822803500 | 124900 | 125000 | 125000 | 124800 | 226 |
| 299 | 20230714 | 142000 | 77794568300 | 125000 | 124900 | 125000 | 124700 | 692 |
| 300 | 20230714 | 141900 | 77708171700 | 124800 | 124800 | 124900 | 124700 | 561 |
| 301 | 20230714 | 141800 | 77638158900 | 124900 | 124900 | 125000 | 124800 | 482 |
| 302 | 20230714 | 141700 | 77577983000 | 124900 | 124800 | 125000 | 124800 | 787 |
| 303 | 20230714 | 141600 | 77479670100 | 124900 | 124900 | 124900 | 124600 | 597 |
| 304 | 20230714 | 141500 | 77405211700 | 124900 | 124900 | 124900 | 124700 | 289 |
| 305 | 20230714 | 141400 | 77369139100 | 124900 | 124900 | 125000 | 124700 | 734 |
| 306 | 20230714 | 141300 | 77277508800 | 124900 | 124800 | 125000 | 124800 | 233 |
| 307 | 20230714 | 141200 | 77248403300 | 124900 | 124900 | 124900 | 124600 | 752 |
| 308 | 20230714 | 141100 | 77154582600 | 124800 | 124700 | 125100 | 124700 | 655 |
| 309 | 20230714 | 141000 | 77072821000 | 124800 | 124800 | 124900 | 124600 | 1210 |
| 310 | 20230714 | 140900 | 76921896900 | 124800 | 125000 | 125000 | 124800 | 276 |
| 311 | 20230714 | 140800 | 76887418100 | 125000 | 124900 | 125000 | 124800 | 451 |
| 312 | 20230714 | 140700 | 76831097200 | 124900 | 124800 | 124900 | 124500 | 198 |
| 313 | 20230714 | 140600 | 76806399400 | 124900 | 124400 | 124900 | 124400 | 2045 |
| 314 | 20230714 | 140500 | 76551679200 | 124400 | 125000 | 125000 | 124400 | 1834 |
| 315 | 20230714 | 140400 | 76323027400 | 124900 | 125200 | 125400 | 124900 | 2476 |
| 316 | 20230714 | 140300 | 76013513400 | 125200 | 125100 | 125400 | 125100 | 468 |
| 317 | 20230714 | 140200 | 75954917900 | 125100 | 124900 | 125200 | 124900 | 3220 |
| 318 | 20230714 | 140100 | 75552365400 | 125000 | 125900 | 126000 | 125000 | 2333 |
| 319 | 20230714 | 140000 | 75260018700 | 125900 | 126200 | 126200 | 125900 | 407 |
| 320 | 20230714 | 135900 | 75208702400 | 126200 | 126300 | 126300 | 125900 | 584 |
| 321 | 20230714 | 135800 | 75135072300 | 126300 | 126300 | 126400 | 126200 | 217 |
| 322 | 20230714 | 135700 | 75107659300 | 126200 | 126300 | 126400 | 126200 | 194 |
| 323 | 20230714 | 135600 | 75083151400 | 126300 | 126500 | 126500 | 126300 | 424 |
| 324 | 20230714 | 135500 | 75029542700 | 126500 | 126500 | 126500 | 126300 | 279 |
| 325 | 20230714 | 135400 | 74994272000 | 126500 | 126300 | 126500 | 126200 | 190 |
| 326 | 20230714 | 135300 | 74970256500 | 126200 | 126400 | 126500 | 126100 | 299 |
| 327 | 20230714 | 135200 | 74932488100 | 126400 | 126100 | 126600 | 125900 | 856 |
| 328 | 20230714 | 135100 | 74824376000 | 126100 | 125700 | 126500 | 125600 | 2507 |
| 329 | 20230714 | 135000 | 74507862800 | 125800 | 125800 | 125800 | 125600 | 1297 |
| 330 | 20230714 | 134900 | 74344769500 | 125700 | 126300 | 126300 | 125700 | 1150 |
| 331 | 20230714 | 134800 | 74199945600 | 126400 | 126500 | 126500 | 126300 | 780 |
| 332 | 20230714 | 134700 | 74101399900 | 126500 | 126300 | 126500 | 126100 | 409 |
| 333 | 20230714 | 134600 | 74049729100 | 126400 | 126400 | 126700 | 126200 | 2671 |
| 334 | 20230714 | 134500 | 73711865500 | 126400 | 126300 | 126400 | 126100 | 307 |
| 335 | 20230714 | 134400 | 73673091000 | 126300 | 126000 | 126300 | 125600 | 268 |
| 336 | 20230714 | 134300 | 73639353600 | 125700 | 126000 | 126300 | 125700 | 177 |
| 337 | 20230714 | 134200 | 73617032500 | 126000 | 126000 | 126100 | 125600 | 723 |
| 338 | 20230714 | 134100 | 73526009100 | 126000 | 125600 | 126000 | 125400 | 405 |
| 339 | 20230714 | 134000 | 73475157100 | 125500 | 125700 | 125700 | 125000 | 2190 |
| 340 | 20230714 | 133900 | 73200613500 | 125700 | 126000 | 126000 | 125500 | 574 |
| 341 | 20230714 | 133800 | 73128477900 | 126000 | 126400 | 126400 | 125900 | 590 |
| 342 | 20230714 | 133700 | 73054121400 | 126400 | 125800 | 126400 | 125700 | 248 |
| 343 | 20230714 | 133600 | 73022863200 | 125800 | 125900 | 126000 | 125400 | 278 |
| 344 | 20230714 | 133500 | 72987887000 | 125900 | 126200 | 126500 | 125900 | 355 |
| 345 | 20230714 | 133400 | 72943118300 | 126100 | 125300 | 126300 | 125300 | 764 |
| 346 | 20230714 | 133300 | 72846985900 | 125600 | 125700 | 125800 | 125300 | 1490 |
| 347 | 20230714 | 133200 | 72659859900 | 125800 | 126300 | 126300 | 125700 | 777 |
| 348 | 20230714 | 133100 | 72562044900 | 126300 | 126400 | 126500 | 126000 | 271 |
| 349 | 20230714 | 133000 | 72527807100 | 126400 | 126400 | 126600 | 126300 | 180 |
| 350 | 20230714 | 132900 | 72505041300 | 126500 | 125700 | 126500 | 125700 | 1301 |
| 351 | 20230714 | 132800 | 72341035300 | 125800 | 126000 | 126000 | 125700 | 1315 |
| 352 | 20230714 | 132700 | 72175555000 | 126000 | 126700 | 126700 | 125900 | 451 |
| 353 | 20230714 | 132600 | 72118612700 | 126700 | 126600 | 126700 | 126500 | 255 |
| 354 | 20230714 | 132500 | 72086321200 | 126500 | 126600 | 126800 | 126500 | 331 |
| 355 | 20230714 | 132400 | 72044400000 | 126500 | 126800 | 127000 | 126500 | 362 |
| 356 | 20230714 | 132300 | 71998543800 | 126900 | 126800 | 126900 | 126500 | 277 |
| 357 | 20230714 | 132200 | 71963437600 | 126800 | 127000 | 127000 | 126800 | 259 |
| 358 | 20230714 | 132100 | 71930559300 | 127000 | 127100 | 127500 | 126800 | 590 |
| 359 | 20230714 | 132000 | 71855556600 | 127000 | 127500 | 127500 | 127000 | 649 |
| 360 | 20230714 | 131900 | 71773004700 | 127500 | 127300 | 127500 | 127300 | 643 |
| 361 | 20230714 | 131800 | 71691091600 | 127300 | 127100 | 127400 | 127000 | 623 |
| 362 | 20230714 | 131700 | 71611849700 | 127100 | 126800 | 127200 | 126800 | 370 |
| 363 | 20230714 | 131600 | 71564867600 | 126900 | 126200 | 126900 | 126200 | 1020 |
| 364 | 20230714 | 131500 | 71435850800 | 126200 | 126100 | 126200 | 125900 | 498 |
| 365 | 20230714 | 131400 | 71373054800 | 126200 | 126200 | 126200 | 126000 | 382 |
| 366 | 20230714 | 131300 | 71324865800 | 126200 | 126400 | 126400 | 126200 | 263 |
| 367 | 20230714 | 131200 | 71291656000 | 126400 | 126300 | 126400 | 126200 | 336 |
| 368 | 20230714 | 131100 | 71249208900 | 126400 | 126000 | 126700 | 126000 | 582 |
| 369 | 20230714 | 131000 | 71175662800 | 126000 | 125500 | 126100 | 125500 | 1551 |
| 370 | 20230714 | 130900 | 70980510500 | 125500 | 125400 | 125700 | 125100 | 1153 |
| 371 | 20230714 | 130800 | 70836001000 | 125400 | 125500 | 125800 | 125200 | 644 |
| 372 | 20230714 | 130700 | 70755168100 | 125500 | 125100 | 125800 | 125100 | 1131 |
| 373 | 20230714 | 130600 | 70613426500 | 125000 | 125800 | 125800 | 125000 | 3512 |
| 374 | 20230714 | 130500 | 70173105300 | 125800 | 125800 | 126100 | 125700 | 862 |
| 375 | 20230714 | 130400 | 70064561200 | 125800 | 125900 | 126000 | 125700 | 1112 |
| 376 | 20230714 | 130300 | 69924586000 | 125900 | 126000 | 126700 | 125900 | 805 |
| 377 | 20230714 | 130200 | 69823086400 | 126000 | 126800 | 126800 | 126000 | 408 |
| 378 | 20230714 | 130100 | 69771525300 | 126800 | 126100 | 127200 | 126100 | 2656 |
| 379 | 20230714 | 130000 | 69434680400 | 126100 | 126100 | 126500 | 126100 | 1028 |
| 380 | 20230714 | 125900 | 69304905400 | 126100 | 126100 | 126400 | 125900 | 1089 |
| 381 | 20230714 | 125800 | 69167591800 | 126200 | 126200 | 126600 | 126100 | 1404 |
| 382 | 20230714 | 125700 | 68990311000 | 126200 | 126400 | 126700 | 126100 | 1604 |
| 383 | 20230714 | 125600 | 68787716400 | 126400 | 126600 | 127300 | 126400 | 840 |
| 384 | 20230714 | 125500 | 68681212400 | 126700 | 126700 | 127200 | 126400 | 1907 |
| 385 | 20230714 | 125400 | 68439792500 | 126600 | 127000 | 127100 | 126600 | 1362 |
| 386 | 20230714 | 125300 | 68267071500 | 127000 | 127200 | 127400 | 127000 | 570 |
| 387 | 20230714 | 125200 | 68194552700 | 127100 | 127300 | 127400 | 127100 | 453 |
| 388 | 20230714 | 125100 | 68136927500 | 127400 | 127200 | 127500 | 126900 | 421 |
| 389 | 20230714 | 125000 | 68083343700 | 127300 | 127100 | 127600 | 126700 | 2138 |
| 390 | 20230714 | 124900 | 67811749900 | 127000 | 127500 | 127600 | 127000 | 1782 |
| 391 | 20230714 | 124800 | 67585097700 | 127600 | 127500 | 127800 | 127400 | 226 |
| 392 | 20230714 | 124700 | 67556266700 | 127500 | 127700 | 127800 | 127400 | 685 |
| 393 | 20230714 | 124600 | 67468845700 | 127700 | 127500 | 127700 | 127300 | 572 |
| 394 | 20230714 | 124500 | 67395914400 | 127500 | 127500 | 127600 | 127300 | 468 |
| 395 | 20230714 | 124400 | 67336287900 | 127400 | 127800 | 128000 | 127400 | 765 |
| 396 | 20230714 | 124300 | 67238708900 | 127800 | 127900 | 128200 | 127600 | 1376 |
| 397 | 20230714 | 124200 | 67062765100 | 128000 | 128000 | 128100 | 127600 | 681 |
| 398 | 20230714 | 124100 | 66975707300 | 128100 | 128500 | 128600 | 127900 | 1390 |
| 399 | 20230714 | 124000 | 66797676600 | 128500 | 128800 | 128900 | 128500 | 1251 |
| 400 | 20230714 | 123900 | 66636797700 | 128800 | 128800 | 128900 | 128700 | 189 |
| 401 | 20230714 | 123800 | 66612455800 | 128700 | 128700 | 128800 | 128600 | 331 |
| 402 | 20230714 | 123700 | 66569844600 | 128800 | 128600 | 128800 | 128600 | 331 |
| 403 | 20230714 | 123600 | 66527232200 | 128700 | 128400 | 128700 | 128300 | 229 |
| 404 | 20230714 | 123500 | 66497803800 | 128500 | 128300 | 128500 | 128200 | 323 |
| 405 | 20230714 | 123400 | 66456363800 | 128300 | 128900 | 129000 | 128100 | 914 |
| 406 | 20230714 | 123300 | 66338821100 | 128900 | 129000 | 129100 | 128900 | 314 |
| 407 | 20230714 | 123200 | 66298329500 | 129000 | 128900 | 129100 | 128900 | 551 |
| 408 | 20230714 | 123100 | 66227247600 | 129000 | 128900 | 129200 | 128900 | 404 |
| 409 | 20230714 | 123000 | 66175096700 | 128900 | 129000 | 129000 | 128600 | 469 |
| 410 | 20230714 | 122900 | 66114682500 | 129000 | 128600 | 129100 | 128600 | 283 |
| 411 | 20230714 | 122800 | 66078212000 | 128600 | 128700 | 128900 | 128600 | 254 |
| 412 | 20230714 | 122700 | 66045516700 | 128700 | 128800 | 128800 | 128600 | 177 |
| 413 | 20230714 | 122600 | 66022731100 | 128800 | 128300 | 129000 | 128300 | 2510 |
| 414 | 20230714 | 122500 | 65699755400 | 128400 | 128400 | 128600 | 128400 | 482 |
| 415 | 20230714 | 122400 | 65637830200 | 128300 | 128400 | 128600 | 128300 | 456 |
| 416 | 20230714 | 122300 | 65579252000 | 128400 | 127500 | 128400 | 127500 | 1019 |
| 417 | 20230714 | 122200 | 65448824500 | 127500 | 127700 | 127800 | 127500 | 457 |
| 418 | 20230714 | 122100 | 65390472400 | 127800 | 127800 | 128000 | 127700 | 296 |
| 419 | 20230714 | 122000 | 65352653800 | 127800 | 127700 | 127900 | 127700 | 547 |
| 420 | 20230714 | 121900 | 65282742900 | 127700 | 127900 | 128000 | 127500 | 341 |
| 421 | 20230714 | 121800 | 65239153600 | 127900 | 128100 | 128200 | 127900 | 187 |
| 422 | 20230714 | 121700 | 65215209000 | 128000 | 127400 | 128400 | 127400 | 460 |
| 423 | 20230714 | 121600 | 65156339100 | 127500 | 128100 | 128200 | 127300 | 2421 |
| 424 | 20230714 | 121500 | 64847070400 | 128100 | 128100 | 128400 | 128100 | 390 |
| 425 | 20230714 | 121400 | 64797086700 | 128000 | 128200 | 128400 | 128000 | 815 |
| 426 | 20230714 | 121300 | 64692677900 | 128400 | 128700 | 128700 | 128300 | 638 |
| 427 | 20230714 | 121200 | 64610668600 | 128700 | 128700 | 128800 | 128500 | 444 |
| 428 | 20230714 | 121100 | 64553533600 | 128700 | 128200 | 128800 | 128200 | 1436 |
| 429 | 20230714 | 121000 | 64369160000 | 128200 | 127900 | 128200 | 127800 | 264 |
| 430 | 20230714 | 120900 | 64335358700 | 127900 | 128200 | 128200 | 127800 | 705 |
| 431 | 20230714 | 120800 | 64245138100 | 128200 | 128200 | 128300 | 128000 | 413 |
| 432 | 20230714 | 120700 | 64192188100 | 128300 | 127600 | 128400 | 127600 | 1335 |
| 433 | 20230714 | 120600 | 64021516100 | 127600 | 127600 | 127700 | 127300 | 644 |
| 434 | 20230714 | 120500 | 63939341000 | 127500 | 127500 | 127700 | 127300 | 833 |
| 435 | 20230714 | 120400 | 63833132000 | 127400 | 127500 | 127600 | 127400 | 800 |
| 436 | 20230714 | 120300 | 63731126600 | 127400 | 127600 | 127700 | 127400 | 1060 |
| 437 | 20230714 | 120200 | 63595851600 | 127600 | 128400 | 128600 | 127600 | 2481 |
| 438 | 20230714 | 120100 | 63278108200 | 128400 | 127800 | 128500 | 127800 | 1297 |
| 439 | 20230714 | 120000 | 63111997500 | 127800 | 127400 | 127800 | 127300 | 881 |
| 440 | 20230714 | 115900 | 62999626600 | 127400 | 127100 | 127500 | 127000 | 1132 |
| 441 | 20230714 | 115800 | 62855692800 | 127100 | 127600 | 127700 | 126800 | 2455 |
| 442 | 20230714 | 115700 | 62543037900 | 127700 | 127800 | 127900 | 127700 | 905 |
| 443 | 20230714 | 115600 | 62427372000 | 127800 | 127900 | 127900 | 127500 | 2164 |
| 444 | 20230714 | 115500 | 62150952100 | 127900 | 128100 | 128400 | 127800 | 8412 |
| 445 | 20230714 | 115400 | 61073958100 | 128000 | 130000 | 130000 | 128000 | 3209 |
| 446 | 20230714 | 115300 | 60659782500 | 130000 | 130400 | 130500 | 129400 | 3080 |
| 447 | 20230714 | 115200 | 60259688300 | 130400 | 130800 | 130900 | 130200 | 991 |
| 448 | 20230714 | 115100 | 60130348800 | 130700 | 130900 | 130900 | 130600 | 1276 |
| 449 | 20230714 | 115000 | 59963485200 | 130900 | 130300 | 131000 | 130300 | 1487 |
| 450 | 20230714 | 114900 | 59769106000 | 130600 | 131300 | 131500 | 130400 | 2091 |
| 451 | 20230714 | 114800 | 59495382100 | 131300 | 131700 | 131800 | 131100 | 1071 |
| 452 | 20230714 | 114700 | 59354696000 | 131800 | 131900 | 132200 | 131800 | 1422 |
| 453 | 20230714 | 114600 | 59167026100 | 131900 | 132000 | 132200 | 131900 | 2412 |
| 454 | 20230714 | 114500 | 58848554000 | 131900 | 132000 | 132100 | 131600 | 1499 |
| 455 | 20230714 | 114400 | 58650976500 | 132000 | 132400 | 132400 | 132000 | 3888 |
| 456 | 20230714 | 114300 | 58136700700 | 132500 | 132500 | 132500 | 132500 | 0 |
| 457 | 20230714 | 114200 | 58136700700 | 132500 | 132500 | 132500 | 132500 | 0 |
| 458 | 20230714 | 114100 | 58136700700 | 132500 | 131500 | 132500 | 131500 | 4149 |
| 459 | 20230714 | 114000 | 57588371900 | 131500 | 131300 | 131500 | 131200 | 1309 |
| 460 | 20230714 | 113900 | 57416445000 | 131200 | 131500 | 131600 | 131200 | 2479 |
| 461 | 20230714 | 113800 | 57090673500 | 131500 | 131700 | 132000 | 131500 | 2947 |
| 462 | 20230714 | 113700 | 56702507900 | 131700 | 131900 | 132300 | 131700 | 1106 |
| 463 | 20230714 | 113600 | 56556504000 | 131900 | 132500 | 132500 | 131900 | 2940 |
| 464 | 20230714 | 113500 | 56167767500 | 132500 | 131700 | 132500 | 131500 | 12581 |
| 465 | 20230714 | 113400 | 54506532600 | 131800 | 130800 | 131800 | 130700 | 2887 |
| 466 | 20230714 | 113300 | 54127354200 | 130800 | 131300 | 131500 | 130700 | 6321 |
| 467 | 20230714 | 113200 | 53297852000 | 131300 | 130400 | 131300 | 130200 | 6457 |
| 468 | 20230714 | 113100 | 52454560600 | 130400 | 130000 | 130400 | 129900 | 4007 |
| 469 | 20230714 | 113000 | 51933521300 | 130000 | 129400 | 130000 | 129200 | 7023 |
| 470 | 20230714 | 112900 | 51021909200 | 129400 | 129400 | 129500 | 129100 | 2277 |
| 471 | 20230714 | 112800 | 50727613600 | 129400 | 129400 | 129500 | 129300 | 1212 |
| 472 | 20230714 | 112700 | 50570720000 | 129400 | 129200 | 129400 | 129200 | 897 |
| 473 | 20230714 | 112600 | 50454752100 | 129200 | 129100 | 129200 | 129100 | 852 |
| 474 | 20230714 | 112500 | 50344717400 | 129200 | 128900 | 129200 | 128800 | 2244 |
| 475 | 20230714 | 112400 | 50055198900 | 128900 | 128600 | 129000 | 128500 | 1550 |
| 476 | 20230714 | 112300 | 49855456200 | 128600 | 128300 | 128600 | 127900 | 1459 |
| 477 | 20230714 | 112200 | 49668527500 | 128400 | 128700 | 128800 | 128400 | 1213 |
| 478 | 20230714 | 112100 | 49512527300 | 128600 | 129000 | 129000 | 128600 | 2212 |
| 479 | 20230714 | 112000 | 49227700800 | 129000 | 128900 | 129100 | 128900 | 1095 |
| 480 | 20230714 | 111900 | 49086462300 | 129000 | 129600 | 129600 | 128800 | 3004 |
| 481 | 20230714 | 111800 | 48698448000 | 129600 | 129600 | 129600 | 129400 | 1112 |
| 482 | 20230714 | 111700 | 48554430600 | 129600 | 129400 | 129600 | 129200 | 2009 |
| 483 | 20230714 | 111600 | 48294257200 | 129400 | 129100 | 129400 | 129000 | 3848 |
| 484 | 20230714 | 111500 | 47797059300 | 129300 | 128900 | 129400 | 128800 | 9352 |
| 485 | 20230714 | 111400 | 46589683500 | 128900 | 128600 | 128900 | 128500 | 1319 |
| 486 | 20230714 | 111300 | 46419942500 | 128500 | 128200 | 128500 | 128200 | 2525 |
| 487 | 20230714 | 111200 | 46095681500 | 128200 | 128300 | 128300 | 128000 | 2588 |
| 488 | 20230714 | 111100 | 45763947900 | 128300 | 128200 | 128300 | 128100 | 854 |
| 489 | 20230714 | 111000 | 45654450100 | 128200 | 127900 | 128200 | 127800 | 3593 |
| 490 | 20230714 | 110900 | 45194497200 | 128100 | 127900 | 128100 | 127900 | 3105 |
| 491 | 20230714 | 110800 | 44797023200 | 128000 | 127400 | 128000 | 127400 | 3185 |
| 492 | 20230714 | 110700 | 44390391400 | 127400 | 127200 | 127400 | 127200 | 1268 |
| 493 | 20230714 | 110600 | 44228934500 | 127200 | 127100 | 127300 | 127000 | 890 |
| 494 | 20230714 | 110500 | 44115809800 | 127100 | 127100 | 127100 | 126500 | 1130 |
| 495 | 20230714 | 110400 | 43972558900 | 127100 | 127200 | 127300 | 127100 | 1081 |
| 496 | 20230714 | 110300 | 43835095800 | 127300 | 127200 | 127400 | 127100 | 1478 |
| 497 | 20230714 | 110200 | 43647026400 | 127200 | 127100 | 127300 | 127100 | 1258 |
| 498 | 20230714 | 110100 | 43487019700 | 127100 | 126400 | 127100 | 126300 | 1558 |
| 499 | 20230714 | 110000 | 43289350500 | 126300 | 126600 | 126700 | 126300 | 825 |
| 500 | 20230714 | 105900 | 43184997100 | 126600 | 127000 | 127000 | 126500 | 1764 |
| 501 | 20230714 | 105800 | 42961122400 | 126900 | 126500 | 127000 | 126400 | 4926 |
| 502 | 20230714 | 105700 | 42336240500 | 126500 | 126300 | 126600 | 126100 | 1761 |
| 503 | 20230714 | 105600 | 42113703600 | 126200 | 126000 | 126500 | 125900 | 1412 |
| 504 | 20230714 | 105500 | 41935626300 | 126000 | 126300 | 126400 | 126000 | 4110 |
| 505 | 20230714 | 105400 | 41416959300 | 126300 | 126000 | 126300 | 125900 | 4675 |
| 506 | 20230714 | 105300 | 40827492500 | 126000 | 125200 | 126000 | 125200 | 6437 |
| 507 | 20230714 | 105200 | 40018918800 | 125200 | 125200 | 125300 | 125100 | 1701 |
| 508 | 20230714 | 105100 | 39805898700 | 125200 | 125100 | 125200 | 125000 | 2806 |
| 509 | 20230714 | 105000 | 39454770200 | 125100 | 125000 | 125100 | 124900 | 7398 |
| 510 | 20230714 | 104900 | 38530065300 | 125000 | 124600 | 125000 | 124400 | 4618 |
| 511 | 20230714 | 104800 | 37953594100 | 124600 | 124500 | 124600 | 124400 | 646 |
| 512 | 20230714 | 104700 | 37873163800 | 124500 | 124400 | 124600 | 124400 | 249 |
| 513 | 20230714 | 104600 | 37842165400 | 124400 | 124600 | 124600 | 124400 | 1379 |
| 514 | 20230714 | 104500 | 37670467500 | 124500 | 124400 | 124600 | 124400 | 2252 |
| 515 | 20230714 | 104400 | 37390185600 | 124400 | 124100 | 124400 | 123900 | 616 |
| 516 | 20230714 | 104300 | 37313699500 | 124100 | 123900 | 124200 | 123800 | 1028 |
| 517 | 20230714 | 104200 | 37186215100 | 123800 | 123500 | 124000 | 123400 | 890 |
| 518 | 20230714 | 104100 | 37076065300 | 123400 | 123300 | 123500 | 123200 | 1701 |
| 519 | 20230714 | 104000 | 36866231800 | 123400 | 122900 | 123400 | 122900 | 797 |
| 520 | 20230714 | 103900 | 36768133000 | 122900 | 123600 | 123600 | 122800 | 1436 |
| 521 | 20230714 | 103800 | 36591281200 | 123500 | 123500 | 123800 | 123500 | 776 |
| 522 | 20230714 | 103700 | 36495384200 | 123500 | 124000 | 124100 | 123500 | 1285 |
| 523 | 20230714 | 103600 | 36336261000 | 124000 | 124500 | 124500 | 124000 | 1704 |
| 524 | 20230714 | 103500 | 36124446700 | 124400 | 124700 | 124800 | 124400 | 2636 |
| 525 | 20230714 | 103400 | 35796068800 | 124800 | 124700 | 124800 | 124600 | 670 |
| 526 | 20230714 | 103300 | 35712496000 | 124700 | 124500 | 124800 | 124500 | 650 |
| 527 | 20230714 | 103200 | 35631486600 | 124600 | 124600 | 124700 | 124500 | 878 |
| 528 | 20230714 | 103100 | 35522085400 | 124600 | 124900 | 124900 | 124600 | 958 |
| 529 | 20230714 | 103000 | 35402563700 | 124900 | 124900 | 125000 | 124800 | 1189 |
| 530 | 20230714 | 102900 | 35254073500 | 124900 | 124800 | 125000 | 124800 | 1236 |
| 531 | 20230714 | 102800 | 35099677100 | 124900 | 124900 | 125000 | 124800 | 1644 |
| 532 | 20230714 | 102700 | 34894352800 | 124900 | 124600 | 124900 | 124600 | 3744 |
| 533 | 20230714 | 102600 | 34427378400 | 124600 | 124400 | 124600 | 124300 | 3385 |
| 534 | 20230714 | 102500 | 34005992200 | 124300 | 124000 | 124300 | 124000 | 2194 |
| 535 | 20230714 | 102400 | 33733749600 | 124000 | 123600 | 124000 | 123600 | 1220 |
| 536 | 20230714 | 102300 | 33582646500 | 123600 | 123800 | 123900 | 123600 | 274 |
| 537 | 20230714 | 102200 | 33548735300 | 123800 | 123900 | 124000 | 123600 | 416 |
| 538 | 20230714 | 102100 | 33497222600 | 123900 | 123800 | 123900 | 123600 | 1075 |
| 539 | 20230714 | 102000 | 33364156400 | 123800 | 123500 | 123800 | 123500 | 514 |
| 540 | 20230714 | 101900 | 33300587000 | 123500 | 123000 | 123600 | 123000 | 1692 |
| 541 | 20230714 | 101800 | 33092114800 | 123000 | 122900 | 123000 | 122800 | 612 |
| 542 | 20230714 | 101700 | 33016885700 | 122900 | 122300 | 122900 | 122200 | 1499 |
| 543 | 20230714 | 101600 | 32833277600 | 122400 | 122500 | 122500 | 122300 | 393 |
| 544 | 20230714 | 101500 | 32785179600 | 122500 | 122300 | 122500 | 122200 | 643 |
| 545 | 20230714 | 101400 | 32706519800 | 122300 | 122300 | 122300 | 122200 | 314 |
| 546 | 20230714 | 101300 | 32668125500 | 122300 | 122200 | 122400 | 122100 | 1134 |
| 547 | 20230714 | 101200 | 32529560200 | 122100 | 122500 | 122600 | 122100 | 1113 |
| 548 | 20230714 | 101100 | 32393417800 | 122600 | 122900 | 122900 | 122400 | 578 |
| 549 | 20230714 | 101000 | 32322523800 | 122900 | 123800 | 123900 | 122900 | 1635 |
| 550 | 20230714 | 100900 | 32121004400 | 123800 | 123800 | 123900 | 123800 | 310 |
| 551 | 20230714 | 100800 | 32082601800 | 123900 | 124000 | 124000 | 123800 | 514 |
| 552 | 20230714 | 100700 | 32018915900 | 124000 | 124000 | 124000 | 123900 | 604 |
| 553 | 20230714 | 100600 | 31944033300 | 124000 | 123700 | 124000 | 123600 | 918 |
| 554 | 20230714 | 100500 | 31830367500 | 123700 | 123300 | 123700 | 123200 | 3161 |
| 555 | 20230714 | 100400 | 31440162900 | 123300 | 123300 | 123300 | 123100 | 1450 |
| 556 | 20230714 | 100300 | 31261454600 | 123300 | 123300 | 123300 | 123100 | 545 |
| 557 | 20230714 | 100200 | 31194283500 | 123200 | 123100 | 123300 | 123100 | 646 |
| 558 | 20230714 | 100100 | 31114688000 | 123100 | 123200 | 123300 | 123000 | 929 |
| 559 | 20230714 | 100000 | 31000277700 | 123200 | 123100 | 123200 | 123000 | 1213 |
| 560 | 20230714 | 095900 | 30850928000 | 123100 | 122900 | 123100 | 122900 | 1249 |
| 561 | 20230714 | 095800 | 30697291500 | 122900 | 123000 | 123000 | 122800 | 464 |
| 562 | 20230714 | 095700 | 30640266300 | 123000 | 122800 | 123000 | 122500 | 1166 |
| 563 | 20230714 | 095600 | 30497231000 | 122700 | 122800 | 123200 | 122600 | 665 |
| 564 | 20230714 | 095500 | 30415562900 | 122700 | 123200 | 123200 | 122700 | 2455 |
| 565 | 20230714 | 095400 | 30113797400 | 123200 | 123200 | 123400 | 123100 | 1767 |
| 566 | 20230714 | 095300 | 29895883300 | 123200 | 123000 | 123200 | 122900 | 1532 |
| 567 | 20230714 | 095200 | 29707468000 | 123000 | 123000 | 123000 | 122900 | 1911 |
| 568 | 20230714 | 095100 | 29472434100 | 123000 | 122900 | 123000 | 122900 | 1017 |
| 569 | 20230714 | 095000 | 29347364600 | 122900 | 122800 | 123000 | 122800 | 1209 |
| 570 | 20230714 | 094900 | 29198773900 | 122900 | 122800 | 123000 | 122700 | 1377 |
| 571 | 20230714 | 094800 | 29029617000 | 122800 | 122100 | 122800 | 122100 | 2229 |
| 572 | 20230714 | 094700 | 28756479000 | 122000 | 122500 | 122600 | 122000 | 3010 |
| 573 | 20230714 | 094600 | 28388591300 | 122600 | 122800 | 122900 | 122500 | 3009 |
| 574 | 20230714 | 094500 | 28019120200 | 122700 | 122800 | 122800 | 122200 | 2624 |
| 575 | 20230714 | 094400 | 27697507000 | 122800 | 123000 | 123100 | 122700 | 2040 |
| 576 | 20230714 | 094300 | 27446770100 | 123000 | 123300 | 123400 | 123000 | 1545 |
| 577 | 20230714 | 094200 | 27256455200 | 123300 | 123300 | 123600 | 122800 | 2745 |
| 578 | 20230714 | 094100 | 26918414500 | 123200 | 124000 | 124100 | 123200 | 5003 |
| 579 | 20230714 | 094000 | 26299855500 | 124000 | 124600 | 124800 | 124000 | 3963 |
| 580 | 20230714 | 093900 | 25807105400 | 124600 | 124800 | 124900 | 124500 | 3223 |
| 581 | 20230714 | 093800 | 25405162100 | 124900 | 124600 | 124900 | 124400 | 3363 |
| 582 | 20230714 | 093700 | 24986021900 | 124500 | 124800 | 125000 | 124300 | 4017 |
| 583 | 20230714 | 093600 | 24485505100 | 124900 | 124600 | 125000 | 124500 | 6349 |
| 584 | 20230714 | 093500 | 23692923800 | 124600 | 124400 | 124600 | 124300 | 4247 |
| 585 | 20230714 | 093400 | 23164143200 | 124400 | 124300 | 124400 | 124000 | 4562 |
| 586 | 20230714 | 093300 | 22597239800 | 124200 | 123900 | 124300 | 123700 | 7097 |
| 587 | 20230714 | 093200 | 21717774500 | 123900 | 123100 | 123900 | 123100 | 7260 |
| 588 | 20230714 | 093100 | 20821163800 | 123100 | 123100 | 123100 | 122900 | 1662 |
| 589 | 20230714 | 093000 | 20616697800 | 123000 | 123000 | 123400 | 123000 | 7146 |
| 590 | 20230714 | 092900 | 19736412200 | 123100 | 122700 | 123100 | 122600 | 8768 |
| 591 | 20230714 | 092800 | 18658373300 | 122800 | 122200 | 122800 | 122100 | 9531 |
| 592 | 20230714 | 092700 | 17489894000 | 122100 | 121900 | 122500 | 121600 | 8589 |
| 593 | 20230714 | 092600 | 16441647900 | 122000 | 122000 | 122100 | 121900 | 1270 |
| 594 | 20230714 | 092500 | 16286747600 | 122000 | 122000 | 122100 | 121800 | 3304 |
| 595 | 20230714 | 092400 | 15883836200 | 122000 | 121900 | 122100 | 121700 | 3210 |
| 596 | 20230714 | 092300 | 15492491200 | 122000 | 121500 | 122000 | 121500 | 2017 |
| 597 | 20230714 | 092200 | 15246894800 | 121600 | 121600 | 121900 | 121500 | 1496 |
| 598 | 20230714 | 092100 | 15064841800 | 121600 | 121500 | 121900 | 121500 | 2392 |
| 599 | 20230714 | 092000 | 14773753600 | 121400 | 120600 | 121500 | 120500 | 2093 |
| 600 | 20230714 | 091900 | 14520591100 | 120600 | 119700 | 120600 | 119700 | 3792 |
| 601 | 20230714 | 091800 | 14064661200 | 119700 | 119500 | 119800 | 119100 | 2293 |
| 602 | 20230714 | 091700 | 13790472000 | 119500 | 119000 | 119800 | 118600 | 3663 |
| 603 | 20230714 | 091600 | 13353030400 | 119000 | 118600 | 119200 | 118100 | 4107 |
| 604 | 20230714 | 091500 | 12866255900 | 118600 | 117700 | 118800 | 117700 | 4721 |
| 605 | 20230714 | 091400 | 12307231600 | 117700 | 118200 | 118800 | 117300 | 5615 |
| 606 | 20230714 | 091300 | 11644417300 | 118000 | 119600 | 120000 | 118000 | 4854 |
| 607 | 20230714 | 091200 | 11066531500 | 119600 | 120500 | 120500 | 119600 | 6939 |
| 608 | 20230714 | 091100 | 10234776400 | 120600 | 120600 | 121000 | 120000 | 5258 |
| 609 | 20230714 | 091000 | 9601122100 | 120600 | 122000 | 122400 | 120600 | 9687 |
| 610 | 20230714 | 090900 | 8423401600 | 121900 | 121800 | 122500 | 121800 | 8285 |
| 611 | 20230714 | 090800 | 7410709900 | 121800 | 120700 | 121900 | 120600 | 5715 |
| 612 | 20230714 | 090700 | 6718269400 | 120600 | 121500 | 121500 | 119600 | 5103 |
| 613 | 20230714 | 090600 | 6104237700 | 121500 | 122200 | 122700 | 121400 | 8441 |
| 614 | 20230714 | 090500 | 5073969500 | 122200 | 121700 | 122200 | 121600 | 7845 |
| 615 | 20230714 | 090400 | 4117635800 | 121700 | 121400 | 121800 | 120800 | 6180 |
| 616 | 20230714 | 090300 | 3368040100 | 121500 | 121000 | 121500 | 120900 | 3311 |
| 617 | 20230714 | 090200 | 2966228100 | 121000 | 120700 | 121000 | 120000 | 8257 |
| 618 | 20230714 | 090100 | 1971812200 | 120700 | 121700 | 121700 | 120600 | 2143 |
| 619 | 20230714 | 090000 | 1712640700 | 121300 | 120500 | 121900 | 120500 | 14167 |