32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 183700 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 19642 |
| 3 | 20230714 | 183600 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 4 | 20230714 | 183500 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 5 | 20230714 | 183400 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 6 | 20230714 | 183300 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 7 | 20230714 | 183200 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 8 | 20230714 | 183100 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 9 | 20230714 | 183000 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 10 | 20230714 | 182900 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 11 | 20230714 | 182800 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 12 | 20230714 | 182700 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 13 | 20230714 | 182600 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 14 | 20230714 | 182500 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 15 | 20230714 | 182400 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 16 | 20230714 | 182300 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 17 | 20230714 | 182200 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 18 | 20230714 | 182100 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 19 | 20230714 | 182000 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 20 | 20230714 | 181900 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 21 | 20230714 | 181800 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 22 | 20230714 | 181700 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 23 | 20230714 | 181600 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 24 | 20230714 | 181500 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 25 | 20230714 | 181400 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 26 | 20230714 | 181300 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 27 | 20230714 | 181200 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 28 | 20230714 | 181100 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 29 | 20230714 | 181000 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 30 | 20230714 | 180900 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 31 | 20230714 | 180800 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 32 | 20230714 | 180700 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 19642 |
| 33 | 20230714 | 180600 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 34 | 20230714 | 180500 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 35 | 20230714 | 180400 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 36 | 20230714 | 180300 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 37 | 20230714 | 180200 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 38 | 20230714 | 180100 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 39 | 20230714 | 180000 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 40 | 20230714 | 175900 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 41 | 20230714 | 175800 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 42 | 20230714 | 175700 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 43 | 20230714 | 175600 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 44 | 20230714 | 175500 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 45 | 20230714 | 175400 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 46 | 20230714 | 175300 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 47 | 20230714 | 175200 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 48 | 20230714 | 175100 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 49 | 20230714 | 175000 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 50 | 20230714 | 174900 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 51 | 20230714 | 174800 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 52 | 20230714 | 174700 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 53 | 20230714 | 174600 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 54 | 20230714 | 174500 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 55 | 20230714 | 174400 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 56 | 20230714 | 174300 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 57 | 20230714 | 174200 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 58 | 20230714 | 174100 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 59 | 20230714 | 174000 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 60 | 20230714 | 173900 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 61 | 20230714 | 173800 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 62 | 20230714 | 173700 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 19642 |
| 63 | 20230714 | 173600 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 64 | 20230714 | 173500 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 65 | 20230714 | 173400 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 66 | 20230714 | 173300 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 67 | 20230714 | 173200 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 68 | 20230714 | 173100 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 69 | 20230714 | 173000 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 70 | 20230714 | 172900 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 71 | 20230714 | 172800 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 72 | 20230714 | 172700 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 73 | 20230714 | 172600 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 74 | 20230714 | 172500 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 75 | 20230714 | 172400 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 76 | 20230714 | 172300 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 77 | 20230714 | 172200 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 78 | 20230714 | 172100 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 79 | 20230714 | 172000 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 80 | 20230714 | 171900 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 81 | 20230714 | 171800 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 82 | 20230714 | 171700 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 83 | 20230714 | 171600 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 84 | 20230714 | 171500 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 85 | 20230714 | 171400 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 86 | 20230714 | 171300 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 87 | 20230714 | 171200 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 88 | 20230714 | 171100 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 89 | 20230714 | 171000 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 90 | 20230714 | 170900 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 91 | 20230714 | 170800 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 92 | 20230714 | 170700 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 19642 |
| 93 | 20230714 | 170600 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 94 | 20230714 | 170500 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 95 | 20230714 | 170400 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 96 | 20230714 | 170300 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 97 | 20230714 | 170200 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 98 | 20230714 | 170100 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 99 | 20230714 | 170000 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 100 | 20230714 | 165900 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 101 | 20230714 | 165800 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 102 | 20230714 | 165700 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 103 | 20230714 | 165600 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 104 | 20230714 | 165500 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 105 | 20230714 | 165400 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 106 | 20230714 | 165300 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 107 | 20230714 | 165200 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 108 | 20230714 | 165100 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 109 | 20230714 | 165000 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 110 | 20230714 | 164900 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 111 | 20230714 | 164800 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 112 | 20230714 | 164700 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 113 | 20230714 | 164600 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 114 | 20230714 | 164500 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 115 | 20230714 | 164400 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 116 | 20230714 | 164300 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 117 | 20230714 | 164200 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 118 | 20230714 | 164100 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 119 | 20230714 | 164000 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 120 | 20230714 | 163900 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 121 | 20230714 | 163800 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 122 | 20230714 | 163700 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 19642 |
| 123 | 20230714 | 163600 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 124 | 20230714 | 163500 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 125 | 20230714 | 163400 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 126 | 20230714 | 163300 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 127 | 20230714 | 163200 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 128 | 20230714 | 163100 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 129 | 20230714 | 163000 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 130 | 20230714 | 162900 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 131 | 20230714 | 162800 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 132 | 20230714 | 162700 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 133 | 20230714 | 162600 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 134 | 20230714 | 162500 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 135 | 20230714 | 162400 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 136 | 20230714 | 162300 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 137 | 20230714 | 162200 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 138 | 20230714 | 162100 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 139 | 20230714 | 162000 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 140 | 20230714 | 161900 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 141 | 20230714 | 161800 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 142 | 20230714 | 161700 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 143 | 20230714 | 161600 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 144 | 20230714 | 161500 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 145 | 20230714 | 161400 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 146 | 20230714 | 161300 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 147 | 20230714 | 161200 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 148 | 20230714 | 161100 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 149 | 20230714 | 161000 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 150 | 20230714 | 160900 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 151 | 20230714 | 160800 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 152 | 20230714 | 160700 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 19642 |
| 153 | 20230714 | 160600 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 154 | 20230714 | 160500 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 155 | 20230714 | 160400 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 156 | 20230714 | 160300 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 157 | 20230714 | 160200 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 158 | 20230714 | 160100 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 159 | 20230714 | 160000 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 160 | 20230714 | 155900 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 161 | 20230714 | 155800 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 162 | 20230714 | 155700 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 163 | 20230714 | 155600 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 164 | 20230714 | 155500 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 165 | 20230714 | 155400 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 166 | 20230714 | 155300 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 167 | 20230714 | 155200 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 168 | 20230714 | 155100 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 169 | 20230714 | 155000 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 170 | 20230714 | 154900 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 171 | 20230714 | 154800 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 172 | 20230714 | 154700 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 173 | 20230714 | 154600 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 174 | 20230714 | 154500 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 175 | 20230714 | 154400 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 176 | 20230714 | 154300 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 177 | 20230714 | 154200 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 178 | 20230714 | 154100 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 179 | 20230714 | 154000 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 180 | 20230714 | 153900 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 181 | 20230714 | 153800 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 182 | 20230714 | 153700 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 19642 |
| 183 | 20230714 | 153600 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 184 | 20230714 | 153500 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 185 | 20230714 | 153400 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 186 | 20230714 | 153300 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 187 | 20230714 | 153200 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 188 | 20230714 | 153100 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 189 | 20230714 | 153000 | 68954796000 | 53000 | 53000 | 53000 | 53000 | 19642 |
| 190 | 20230714 | 152900 | 67913770000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 191 | 20230714 | 152800 | 67913770000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 192 | 20230714 | 152700 | 67913770000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 193 | 20230714 | 152600 | 67913770000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 194 | 20230714 | 152500 | 67913770000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 195 | 20230714 | 152400 | 67913770000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 196 | 20230714 | 152300 | 67913770000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 197 | 20230714 | 152200 | 67913770000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 198 | 20230714 | 152100 | 67913770000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 199 | 20230714 | 152000 | 67913770000 | 52900 | 52900 | 52900 | 52900 | 0 |
| 200 | 20230714 | 151900 | 67913770000 | 52900 | 53000 | 53000 | 52900 | 4371 |
| 201 | 20230714 | 151800 | 67682354400 | 53000 | 53000 | 53100 | 52800 | 5610 |
| 202 | 20230714 | 151700 | 67385155200 | 53000 | 53000 | 53000 | 52900 | 2214 |
| 203 | 20230714 | 151600 | 67267898200 | 52900 | 52900 | 53000 | 52900 | 320 |
| 204 | 20230714 | 151500 | 67250963200 | 52900 | 52800 | 53000 | 52800 | 2405 |
| 205 | 20230714 | 151400 | 67123688000 | 52900 | 53000 | 53000 | 52800 | 984 |
| 206 | 20230714 | 151300 | 67071656200 | 53000 | 53000 | 53000 | 52900 | 1409 |
| 207 | 20230714 | 151200 | 66997052800 | 53000 | 52900 | 53000 | 52900 | 840 |
| 208 | 20230714 | 151100 | 66952603700 | 52900 | 53100 | 53100 | 52900 | 3468 |
| 209 | 20230714 | 151000 | 66768755200 | 53100 | 53000 | 53100 | 52900 | 6920 |
| 210 | 20230714 | 150900 | 66401956300 | 53000 | 53000 | 53000 | 52900 | 1011 |
| 211 | 20230714 | 150800 | 66348406900 | 53000 | 53000 | 53000 | 52900 | 1411 |
| 212 | 20230714 | 150700 | 66273628200 | 53000 | 52900 | 53000 | 52700 | 3307 |
| 213 | 20230714 | 150600 | 66098485300 | 52900 | 52700 | 53000 | 52700 | 6500 |
| 214 | 20230714 | 150500 | 65754998000 | 52700 | 52500 | 52800 | 52500 | 2576 |
| 215 | 20230714 | 150400 | 65619437500 | 52500 | 52600 | 52700 | 52500 | 686 |
| 216 | 20230714 | 150300 | 65583364100 | 52600 | 52700 | 52800 | 52600 | 2955 |
| 217 | 20230714 | 150200 | 65427754600 | 52700 | 52700 | 52800 | 52700 | 360 |
| 218 | 20230714 | 150100 | 65408772500 | 52700 | 52800 | 52800 | 52700 | 577 |
| 219 | 20230714 | 150000 | 65378349300 | 52700 | 52800 | 52800 | 52700 | 839 |
| 220 | 20230714 | 145900 | 65334089400 | 52800 | 52600 | 52800 | 52600 | 1396 |
| 221 | 20230714 | 145800 | 65260508200 | 52700 | 52700 | 52800 | 52500 | 650 |
| 222 | 20230714 | 145700 | 65226338000 | 52600 | 52700 | 52700 | 52500 | 1762 |
| 223 | 20230714 | 145600 | 65133634400 | 52700 | 52800 | 52900 | 52700 | 2032 |
| 224 | 20230714 | 145500 | 65026420500 | 52800 | 52900 | 53000 | 52800 | 376 |
| 225 | 20230714 | 145400 | 65006532500 | 52900 | 53000 | 53000 | 52900 | 1663 |
| 226 | 20230714 | 145300 | 64918517900 | 52900 | 52900 | 53000 | 52900 | 1774 |
| 227 | 20230714 | 145200 | 64824526600 | 52900 | 53000 | 53000 | 52800 | 1615 |
| 228 | 20230714 | 145100 | 64739055000 | 52900 | 52800 | 53000 | 52800 | 3392 |
| 229 | 20230714 | 145000 | 64559618600 | 52900 | 53000 | 53000 | 52800 | 3149 |
| 230 | 20230714 | 144900 | 64392985300 | 53000 | 52900 | 53000 | 52800 | 617 |
| 231 | 20230714 | 144800 | 64360358800 | 52800 | 52700 | 53000 | 52600 | 4244 |
| 232 | 20230714 | 144700 | 64136079500 | 52700 | 52900 | 52900 | 52700 | 990 |
| 233 | 20230714 | 144600 | 64083811000 | 52900 | 52900 | 52900 | 52800 | 1780 |
| 234 | 20230714 | 144500 | 63989702500 | 52900 | 52900 | 52900 | 52800 | 1297 |
| 235 | 20230714 | 144400 | 63921095400 | 52900 | 52800 | 52900 | 52700 | 530 |
| 236 | 20230714 | 144300 | 63893117400 | 52800 | 52800 | 52900 | 52800 | 1146 |
| 237 | 20230714 | 144200 | 63832604200 | 52800 | 52900 | 52900 | 52800 | 692 |
| 238 | 20230714 | 144100 | 63796052900 | 52900 | 52600 | 52900 | 52600 | 1895 |
| 239 | 20230714 | 144000 | 63696002900 | 52800 | 52600 | 52800 | 52500 | 5259 |
| 240 | 20230714 | 143900 | 63419169400 | 52600 | 52700 | 52700 | 52600 | 720 |
| 241 | 20230714 | 143800 | 63381280100 | 52700 | 52800 | 52800 | 52700 | 466 |
| 242 | 20230714 | 143700 | 63356712500 | 52800 | 52800 | 52800 | 52700 | 1511 |
| 243 | 20230714 | 143600 | 63277024600 | 52800 | 52800 | 52900 | 52700 | 2921 |
| 244 | 20230714 | 143500 | 63122743000 | 52800 | 52800 | 52900 | 52700 | 1939 |
| 245 | 20230714 | 143400 | 63020331700 | 52800 | 52600 | 52800 | 52600 | 2147 |
| 246 | 20230714 | 143300 | 62907174100 | 52700 | 52700 | 52700 | 52600 | 839 |
| 247 | 20230714 | 143200 | 62862977000 | 52700 | 52400 | 52700 | 52400 | 6908 |
| 248 | 20230714 | 143100 | 62500001000 | 52400 | 52400 | 52500 | 52400 | 282 |
| 249 | 20230714 | 143000 | 62485211700 | 52500 | 52400 | 52500 | 52400 | 435 |
| 250 | 20230714 | 142900 | 62462407000 | 52400 | 52400 | 52500 | 52400 | 1277 |
| 251 | 20230714 | 142800 | 62395471400 | 52500 | 52500 | 52500 | 52400 | 629 |
| 252 | 20230714 | 142700 | 62362462000 | 52500 | 52400 | 52500 | 52400 | 455 |
| 253 | 20230714 | 142600 | 62338606900 | 52400 | 52500 | 52500 | 52300 | 1756 |
| 254 | 20230714 | 142500 | 62246594000 | 52500 | 52400 | 52500 | 52400 | 1393 |
| 255 | 20230714 | 142400 | 62173527100 | 52400 | 52500 | 52500 | 52400 | 1359 |
| 256 | 20230714 | 142300 | 62102285500 | 52500 | 52400 | 52500 | 52300 | 3293 |
| 257 | 20230714 | 142200 | 61929698300 | 52400 | 52400 | 52400 | 52300 | 1373 |
| 258 | 20230714 | 142100 | 61857859000 | 52400 | 52100 | 52400 | 52000 | 3327 |
| 259 | 20230714 | 142000 | 61683904100 | 52100 | 52200 | 52200 | 52000 | 480 |
| 260 | 20230714 | 141900 | 61658884600 | 52200 | 52000 | 52200 | 51900 | 987 |
| 261 | 20230714 | 141800 | 61607491200 | 52000 | 51800 | 52100 | 51800 | 3574 |
| 262 | 20230714 | 141700 | 61421927700 | 51800 | 51800 | 51900 | 51800 | 159 |
| 263 | 20230714 | 141600 | 61413690800 | 51800 | 51900 | 51900 | 51800 | 1632 |
| 264 | 20230714 | 141500 | 61329100000 | 51900 | 51900 | 52000 | 51800 | 508 |
| 265 | 20230714 | 141400 | 61302749200 | 51900 | 51900 | 51900 | 51800 | 525 |
| 266 | 20230714 | 141300 | 61275502000 | 51800 | 52100 | 52100 | 51800 | 1867 |
| 267 | 20230714 | 141200 | 61178552600 | 52000 | 52100 | 52100 | 52000 | 2987 |
| 268 | 20230714 | 141100 | 61023138400 | 52200 | 52200 | 52200 | 52100 | 2855 |
| 269 | 20230714 | 141000 | 60874257100 | 52200 | 51900 | 52200 | 51900 | 3566 |
| 270 | 20230714 | 140900 | 60688606200 | 51900 | 51800 | 52000 | 51800 | 2101 |
| 271 | 20230714 | 140800 | 60579566700 | 51800 | 51800 | 51900 | 51800 | 323 |
| 272 | 20230714 | 140700 | 60562825600 | 51800 | 51800 | 51900 | 51700 | 845 |
| 273 | 20230714 | 140600 | 60519057600 | 51800 | 51700 | 51800 | 51700 | 1898 |
| 274 | 20230714 | 140500 | 60420892500 | 51800 | 51700 | 51800 | 51700 | 993 |
| 275 | 20230714 | 140400 | 60369533700 | 51700 | 51700 | 51900 | 51600 | 2775 |
| 276 | 20230714 | 140300 | 60225939100 | 51700 | 51400 | 51700 | 51400 | 2147 |
| 277 | 20230714 | 140200 | 60115353000 | 51500 | 51600 | 51600 | 51300 | 1446 |
| 278 | 20230714 | 140100 | 60040987400 | 51600 | 51600 | 51700 | 51500 | 713 |
| 279 | 20230714 | 140000 | 60004204600 | 51800 | 51600 | 51800 | 51500 | 2192 |
| 280 | 20230714 | 135900 | 59890995900 | 51600 | 51700 | 51700 | 51600 | 1840 |
| 281 | 20230714 | 135800 | 59796050700 | 51600 | 51400 | 51700 | 51300 | 3158 |
| 282 | 20230714 | 135700 | 59633405400 | 51400 | 51400 | 51500 | 51400 | 976 |
| 283 | 20230714 | 135600 | 59583234300 | 51500 | 51600 | 51600 | 51400 | 1164 |
| 284 | 20230714 | 135500 | 59523259600 | 51600 | 51600 | 51700 | 51600 | 2259 |
| 285 | 20230714 | 135400 | 59406557900 | 51600 | 51500 | 51700 | 51400 | 1170 |
| 286 | 20230714 | 135300 | 59346296100 | 51500 | 51400 | 51600 | 51400 | 4650 |
| 287 | 20230714 | 135200 | 59106824600 | 51400 | 51000 | 51400 | 51000 | 3816 |
| 288 | 20230714 | 135100 | 58911633100 | 51100 | 51000 | 51100 | 50900 | 4225 |
| 289 | 20230714 | 135000 | 58696223700 | 50900 | 50800 | 51000 | 50700 | 3574 |
| 290 | 20230714 | 134900 | 58514443100 | 50800 | 50700 | 50900 | 50300 | 17366 |
| 291 | 20230714 | 134800 | 57636911900 | 50700 | 51100 | 51100 | 50700 | 5555 |
| 292 | 20230714 | 134700 | 57353956500 | 51100 | 50800 | 51300 | 50800 | 10045 |
| 293 | 20230714 | 134600 | 56840381200 | 50700 | 51100 | 51200 | 50600 | 16176 |
| 294 | 20230714 | 134500 | 56017841600 | 51100 | 51500 | 51500 | 51100 | 8924 |
| 295 | 20230714 | 134400 | 55560435300 | 51500 | 51900 | 51900 | 51500 | 16940 |
| 296 | 20230714 | 134300 | 54684364000 | 51900 | 52100 | 52100 | 51800 | 11178 |
| 297 | 20230714 | 134200 | 54103906100 | 52100 | 52000 | 52100 | 52000 | 739 |
| 298 | 20230714 | 134100 | 54065466900 | 52100 | 52100 | 52100 | 52000 | 283 |
| 299 | 20230714 | 134000 | 54050725700 | 52100 | 52100 | 52200 | 52000 | 1817 |
| 300 | 20230714 | 133900 | 53956083600 | 52000 | 52100 | 52100 | 52000 | 487 |
| 301 | 20230714 | 133800 | 53930757700 | 52100 | 52100 | 52100 | 52000 | 3221 |
| 302 | 20230714 | 133700 | 53763259100 | 52100 | 52000 | 52100 | 52000 | 1328 |
| 303 | 20230714 | 133600 | 53694161700 | 52100 | 52100 | 52100 | 52000 | 989 |
| 304 | 20230714 | 133500 | 53642694700 | 52100 | 52100 | 52100 | 52000 | 2041 |
| 305 | 20230714 | 133400 | 53536397800 | 52200 | 52100 | 52200 | 52100 | 862 |
| 306 | 20230714 | 133300 | 53491487000 | 52200 | 52200 | 52200 | 52100 | 542 |
| 307 | 20230714 | 133200 | 53463228900 | 52200 | 52200 | 52200 | 52100 | 394 |
| 308 | 20230714 | 133100 | 53442667100 | 52200 | 52300 | 52300 | 52100 | 3804 |
| 309 | 20230714 | 133000 | 53244089000 | 52400 | 52400 | 52400 | 52300 | 357 |
| 310 | 20230714 | 132900 | 53225397900 | 52400 | 52400 | 52400 | 52300 | 568 |
| 311 | 20230714 | 132800 | 53195636700 | 52300 | 52300 | 52400 | 52200 | 313 |
| 312 | 20230714 | 132700 | 53179276000 | 52300 | 52400 | 52400 | 52300 | 797 |
| 313 | 20230714 | 132600 | 53137591600 | 52400 | 52400 | 52400 | 52300 | 778 |
| 314 | 20230714 | 132500 | 53096831900 | 52400 | 52300 | 52400 | 52300 | 800 |
| 315 | 20230714 | 132400 | 53054972900 | 52300 | 52200 | 52300 | 52200 | 432 |
| 316 | 20230714 | 132300 | 53032394000 | 52300 | 52200 | 52300 | 52200 | 175 |
| 317 | 20230714 | 132200 | 53023246800 | 52300 | 52100 | 52300 | 52100 | 1098 |
| 318 | 20230714 | 132100 | 52965930800 | 52200 | 52100 | 52200 | 52000 | 1903 |
| 319 | 20230714 | 132000 | 52866865900 | 52100 | 52100 | 52200 | 52000 | 3288 |
| 320 | 20230714 | 131900 | 52695581200 | 52200 | 52300 | 52300 | 52100 | 3453 |
| 321 | 20230714 | 131800 | 52515542800 | 52300 | 52200 | 52300 | 52200 | 374 |
| 322 | 20230714 | 131700 | 52495997500 | 52300 | 52300 | 52300 | 52200 | 215 |
| 323 | 20230714 | 131600 | 52484773500 | 52300 | 52200 | 52300 | 52200 | 869 |
| 324 | 20230714 | 131500 | 52439409700 | 52300 | 52300 | 52300 | 52200 | 345 |
| 325 | 20230714 | 131400 | 52421381100 | 52300 | 52300 | 52300 | 52200 | 968 |
| 326 | 20230714 | 131300 | 52370810900 | 52300 | 52200 | 52300 | 52200 | 270 |
| 327 | 20230714 | 131200 | 52356704100 | 52300 | 52200 | 52300 | 52200 | 797 |
| 328 | 20230714 | 131100 | 52315090000 | 52300 | 52200 | 52300 | 52100 | 3369 |
| 329 | 20230714 | 131000 | 52139190000 | 52300 | 52300 | 52300 | 52200 | 706 |
| 330 | 20230714 | 130900 | 52102305800 | 52200 | 52300 | 52300 | 52200 | 454 |
| 331 | 20230714 | 130800 | 52078604500 | 52300 | 52300 | 52400 | 52200 | 648 |
| 332 | 20230714 | 130700 | 52044721300 | 52200 | 52400 | 52400 | 52200 | 2166 |
| 333 | 20230714 | 130600 | 51931403400 | 52300 | 52400 | 52400 | 52300 | 1161 |
| 334 | 20230714 | 130500 | 51870586400 | 52400 | 52400 | 52500 | 52400 | 646 |
| 335 | 20230714 | 130400 | 51836728400 | 52400 | 52400 | 52400 | 52300 | 781 |
| 336 | 20230714 | 130300 | 51795815000 | 52400 | 52400 | 52400 | 52300 | 395 |
| 337 | 20230714 | 130200 | 51775132500 | 52400 | 52500 | 52500 | 52300 | 1003 |
| 338 | 20230714 | 130100 | 51722575000 | 52500 | 52500 | 52600 | 52400 | 1004 |
| 339 | 20230714 | 130000 | 51669872000 | 52500 | 52400 | 52500 | 52400 | 403 |
| 340 | 20230714 | 125900 | 51648740800 | 52400 | 52300 | 52400 | 52300 | 1465 |
| 341 | 20230714 | 125800 | 51571985400 | 52300 | 52400 | 52400 | 52300 | 290 |
| 342 | 20230714 | 125700 | 51556817600 | 52400 | 52300 | 52400 | 52300 | 521 |
| 343 | 20230714 | 125600 | 51529527900 | 52300 | 52400 | 52400 | 52300 | 574 |
| 344 | 20230714 | 125500 | 51499459600 | 52400 | 52300 | 52400 | 52300 | 288 |
| 345 | 20230714 | 125400 | 51484373400 | 52400 | 52400 | 52400 | 52300 | 294 |
| 346 | 20230714 | 125300 | 51468971200 | 52300 | 52400 | 52400 | 52300 | 401 |
| 347 | 20230714 | 125200 | 51447985100 | 52300 | 52200 | 52300 | 52200 | 395 |
| 348 | 20230714 | 125100 | 51427337400 | 52200 | 52200 | 52200 | 52100 | 2011 |
| 349 | 20230714 | 125000 | 51322457600 | 52300 | 52300 | 52400 | 52200 | 1068 |
| 350 | 20230714 | 124900 | 51266657400 | 52400 | 52300 | 52400 | 52200 | 1663 |
| 351 | 20230714 | 124800 | 51179800600 | 52300 | 52300 | 52300 | 52200 | 177 |
| 352 | 20230714 | 124700 | 51170552200 | 52300 | 52300 | 52400 | 52200 | 1161 |
| 353 | 20230714 | 124600 | 51109859600 | 52300 | 52300 | 52400 | 52200 | 707 |
| 354 | 20230714 | 124500 | 51072848100 | 52200 | 52200 | 52500 | 52100 | 3105 |
| 355 | 20230714 | 124400 | 50910826000 | 52300 | 52600 | 52600 | 52100 | 7478 |
| 356 | 20230714 | 124300 | 50520188700 | 52600 | 52400 | 52600 | 52400 | 359 |
| 357 | 20230714 | 124200 | 50501364800 | 52400 | 52400 | 52600 | 52300 | 514 |
| 358 | 20230714 | 124100 | 50474429500 | 52400 | 52500 | 52500 | 52400 | 1621 |
| 359 | 20230714 | 124000 | 50389457500 | 52500 | 52500 | 52500 | 52500 | 1382 |
| 360 | 20230714 | 123900 | 50316902500 | 52500 | 52500 | 52600 | 52500 | 1641 |
| 361 | 20230714 | 123800 | 50230726200 | 52500 | 52500 | 52600 | 52500 | 188 |
| 362 | 20230714 | 123700 | 50220854700 | 52600 | 52600 | 52700 | 52500 | 237 |
| 363 | 20230714 | 123600 | 50208388100 | 52700 | 52800 | 52800 | 52700 | 107 |
| 364 | 20230714 | 123500 | 50202748500 | 52800 | 52700 | 52800 | 52600 | 1055 |
| 365 | 20230714 | 123400 | 50147189700 | 52700 | 52800 | 52800 | 52600 | 192 |
| 366 | 20230714 | 123300 | 50137070900 | 52700 | 52700 | 52800 | 52600 | 300 |
| 367 | 20230714 | 123200 | 50121279200 | 52800 | 52800 | 52800 | 52600 | 598 |
| 368 | 20230714 | 123100 | 50089821000 | 52600 | 52700 | 52700 | 52600 | 951 |
| 369 | 20230714 | 123000 | 50039770000 | 52600 | 52700 | 52700 | 52600 | 717 |
| 370 | 20230714 | 122900 | 50001992600 | 52700 | 52800 | 52800 | 52700 | 532 |
| 371 | 20230714 | 122800 | 49973949500 | 52800 | 52800 | 52800 | 52700 | 141 |
| 372 | 20230714 | 122700 | 49966516100 | 52700 | 52800 | 52800 | 52700 | 406 |
| 373 | 20230714 | 122600 | 49945112500 | 52800 | 52800 | 52800 | 52800 | 136 |
| 374 | 20230714 | 122500 | 49937931700 | 52800 | 52800 | 52800 | 52700 | 766 |
| 375 | 20230714 | 122400 | 49897512600 | 52800 | 52700 | 52800 | 52700 | 732 |
| 376 | 20230714 | 122300 | 49858934100 | 52700 | 52600 | 52700 | 52600 | 202 |
| 377 | 20230714 | 122200 | 49848295900 | 52700 | 52600 | 52700 | 52500 | 909 |
| 378 | 20230714 | 122100 | 49800500900 | 52700 | 52600 | 52700 | 52500 | 887 |
| 379 | 20230714 | 122000 | 49753898600 | 52500 | 52500 | 52600 | 52500 | 217 |
| 380 | 20230714 | 121900 | 49742505600 | 52600 | 52700 | 52700 | 52500 | 558 |
| 381 | 20230714 | 121800 | 49713174700 | 52700 | 52600 | 52700 | 52600 | 131 |
| 382 | 20230714 | 121700 | 49706283100 | 52700 | 52600 | 52700 | 52500 | 1501 |
| 383 | 20230714 | 121600 | 49627307700 | 52700 | 52700 | 52800 | 52600 | 440 |
| 384 | 20230714 | 121500 | 49604131700 | 52800 | 52700 | 52800 | 52600 | 232 |
| 385 | 20230714 | 121400 | 49591887600 | 52700 | 52600 | 52700 | 52600 | 748 |
| 386 | 20230714 | 121300 | 49552507800 | 52700 | 52700 | 52700 | 52600 | 531 |
| 387 | 20230714 | 121200 | 49524551900 | 52600 | 52700 | 52700 | 52600 | 454 |
| 388 | 20230714 | 121100 | 49500663300 | 52700 | 52600 | 52700 | 52500 | 495 |
| 389 | 20230714 | 121000 | 49474623400 | 52600 | 52600 | 52700 | 52500 | 353 |
| 390 | 20230714 | 120900 | 49456061500 | 52700 | 52800 | 52800 | 52600 | 1062 |
| 391 | 20230714 | 120800 | 49400123200 | 52800 | 52800 | 52900 | 52800 | 302 |
| 392 | 20230714 | 120700 | 49384175100 | 52800 | 53000 | 53000 | 52800 | 1486 |
| 393 | 20230714 | 120600 | 49305571900 | 52900 | 52900 | 53000 | 52900 | 314 |
| 394 | 20230714 | 120500 | 49288958500 | 53000 | 52900 | 53000 | 52800 | 743 |
| 395 | 20230714 | 120400 | 49249645200 | 52900 | 52900 | 53000 | 52800 | 571 |
| 396 | 20230714 | 120300 | 49219448900 | 53000 | 53000 | 53000 | 52900 | 538 |
| 397 | 20230714 | 120200 | 49190982000 | 52900 | 52900 | 53000 | 52900 | 775 |
| 398 | 20230714 | 120100 | 49149953600 | 53000 | 52900 | 53000 | 52800 | 785 |
| 399 | 20230714 | 120000 | 49108415400 | 52900 | 52800 | 52900 | 52700 | 1533 |
| 400 | 20230714 | 115900 | 49027360900 | 52800 | 52800 | 52800 | 52700 | 704 |
| 401 | 20230714 | 115800 | 48990205000 | 52800 | 52700 | 52800 | 52700 | 1138 |
| 402 | 20230714 | 115700 | 48930147500 | 52700 | 52800 | 52800 | 52700 | 1006 |
| 403 | 20230714 | 115600 | 48877085100 | 52800 | 52700 | 52800 | 52700 | 1020 |
| 404 | 20230714 | 115500 | 48823291200 | 52800 | 52700 | 52800 | 52700 | 1636 |
| 405 | 20230714 | 115400 | 48737052600 | 52700 | 52700 | 52800 | 52600 | 2864 |
| 406 | 20230714 | 115300 | 48586165800 | 52700 | 52600 | 52700 | 52600 | 373 |
| 407 | 20230714 | 115200 | 48566531400 | 52700 | 52500 | 52700 | 52500 | 1505 |
| 408 | 20230714 | 115100 | 48487357700 | 52600 | 52500 | 52600 | 52500 | 833 |
| 409 | 20230714 | 115000 | 48443616700 | 52500 | 52400 | 52500 | 52300 | 151 |
| 410 | 20230714 | 114900 | 48435702400 | 52400 | 52400 | 52500 | 52400 | 612 |
| 411 | 20230714 | 114800 | 48403620500 | 52400 | 52400 | 52400 | 52300 | 1335 |
| 412 | 20230714 | 114700 | 48333728500 | 52500 | 52500 | 52500 | 52400 | 334 |
| 413 | 20230714 | 114600 | 48316207700 | 52500 | 52500 | 52500 | 52400 | 97 |
| 414 | 20230714 | 114500 | 48311120900 | 52400 | 52400 | 52500 | 52400 | 88 |
| 415 | 20230714 | 114400 | 48306501600 | 52400 | 52400 | 52500 | 52400 | 169 |
| 416 | 20230714 | 114300 | 48297640800 | 52500 | 52600 | 52600 | 52400 | 575 |
| 417 | 20230714 | 114200 | 48267439300 | 52600 | 52600 | 52600 | 52500 | 442 |
| 418 | 20230714 | 114100 | 48244223300 | 52500 | 52500 | 52500 | 52400 | 730 |
| 419 | 20230714 | 114000 | 48205901200 | 52500 | 52400 | 52500 | 52400 | 340 |
| 420 | 20230714 | 113900 | 48188064700 | 52400 | 52400 | 52500 | 52300 | 980 |
| 421 | 20230714 | 113800 | 48136672100 | 52400 | 52400 | 52400 | 52300 | 627 |
| 422 | 20230714 | 113700 | 48103832300 | 52400 | 52400 | 52400 | 52300 | 74 |
| 423 | 20230714 | 113600 | 48099960800 | 52400 | 52400 | 52400 | 52300 | 189 |
| 424 | 20230714 | 113500 | 48090069300 | 52400 | 52400 | 52500 | 52300 | 583 |
| 425 | 20230714 | 113400 | 48059554000 | 52400 | 52300 | 52400 | 52200 | 1691 |
| 426 | 20230714 | 113300 | 47971217000 | 52300 | 52300 | 52400 | 52200 | 801 |
| 427 | 20230714 | 113200 | 47929360900 | 52300 | 52400 | 52400 | 52200 | 2296 |
| 428 | 20230714 | 113100 | 47809360700 | 52400 | 52500 | 52500 | 52300 | 1403 |
| 429 | 20230714 | 113000 | 47735948100 | 52400 | 52500 | 52500 | 52400 | 1277 |
| 430 | 20230714 | 112900 | 47669031500 | 52500 | 52400 | 52500 | 52400 | 1020 |
| 431 | 20230714 | 112800 | 47615571400 | 52500 | 52400 | 52500 | 52400 | 954 |
| 432 | 20230714 | 112700 | 47565562700 | 52500 | 52400 | 52500 | 52400 | 525 |
| 433 | 20230714 | 112600 | 47538050300 | 52400 | 52500 | 52600 | 52400 | 1183 |
| 434 | 20230714 | 112500 | 47475937500 | 52600 | 52600 | 52600 | 52500 | 500 |
| 435 | 20230714 | 112400 | 47449682100 | 52500 | 52600 | 52700 | 52500 | 642 |
| 436 | 20230714 | 112300 | 47415956200 | 52500 | 52600 | 52700 | 52500 | 406 |
| 437 | 20230714 | 112200 | 47394591400 | 52600 | 52600 | 52700 | 52500 | 656 |
| 438 | 20230714 | 112100 | 47360086000 | 52600 | 52500 | 52600 | 52500 | 2219 |
| 439 | 20230714 | 112000 | 47243495700 | 52500 | 52400 | 52500 | 52400 | 547 |
| 440 | 20230714 | 111900 | 47214795400 | 52500 | 52300 | 52500 | 52300 | 418 |
| 441 | 20230714 | 111800 | 47192892700 | 52300 | 52500 | 52600 | 52200 | 2315 |
| 442 | 20230714 | 111700 | 47071701100 | 52600 | 52600 | 52600 | 52500 | 626 |
| 443 | 20230714 | 111600 | 47038819000 | 52600 | 52500 | 52700 | 52500 | 2141 |
| 444 | 20230714 | 111500 | 46926136100 | 52700 | 52700 | 52700 | 52500 | 401 |
| 445 | 20230714 | 111400 | 46905028900 | 52700 | 52700 | 52800 | 52600 | 1260 |
| 446 | 20230714 | 111300 | 46838628000 | 52800 | 52700 | 52800 | 52700 | 1317 |
| 447 | 20230714 | 111200 | 46769173400 | 52700 | 52400 | 52700 | 52300 | 1689 |
| 448 | 20230714 | 111100 | 46680478200 | 52400 | 52400 | 52400 | 52300 | 511 |
| 449 | 20230714 | 111000 | 46653740100 | 52300 | 52200 | 52300 | 52100 | 1070 |
| 450 | 20230714 | 110900 | 46597824200 | 52100 | 52200 | 52200 | 52100 | 2210 |
| 451 | 20230714 | 110800 | 46482653900 | 52100 | 52100 | 52300 | 52100 | 1999 |
| 452 | 20230714 | 110700 | 46378499200 | 52100 | 52100 | 52300 | 52100 | 4015 |
| 453 | 20230714 | 110600 | 46169288300 | 52100 | 52200 | 52300 | 52100 | 3570 |
| 454 | 20230714 | 110500 | 45983138200 | 52200 | 52300 | 52300 | 52200 | 1600 |
| 455 | 20230714 | 110400 | 45899552500 | 52400 | 52200 | 52400 | 52200 | 1424 |
| 456 | 20230714 | 110300 | 45825166900 | 52300 | 52300 | 52300 | 52200 | 1878 |
| 457 | 20230714 | 110200 | 45727094000 | 52400 | 52400 | 52400 | 52300 | 3401 |
| 458 | 20230714 | 110100 | 45549207500 | 52300 | 52400 | 52500 | 52300 | 1717 |
| 459 | 20230714 | 110000 | 45459318500 | 52400 | 52500 | 52600 | 52400 | 3299 |
| 460 | 20230714 | 105900 | 45286263100 | 52500 | 52600 | 52700 | 52500 | 1906 |
| 461 | 20230714 | 105800 | 45186122600 | 52700 | 52500 | 52700 | 52500 | 552 |
| 462 | 20230714 | 105700 | 45157102900 | 52500 | 52600 | 52700 | 52500 | 677 |
| 463 | 20230714 | 105600 | 45121531800 | 52600 | 52600 | 52700 | 52600 | 1574 |
| 464 | 20230714 | 105500 | 45038720800 | 52700 | 52600 | 52700 | 52600 | 743 |
| 465 | 20230714 | 105400 | 44999598200 | 52700 | 52700 | 52700 | 52600 | 673 |
| 466 | 20230714 | 105300 | 44964190600 | 52600 | 52700 | 52800 | 52600 | 988 |
| 467 | 20230714 | 105200 | 44912154100 | 52800 | 52600 | 52800 | 52400 | 893 |
| 468 | 20230714 | 105100 | 44865128900 | 52500 | 52600 | 52700 | 52400 | 1601 |
| 469 | 20230714 | 105000 | 44781096600 | 52500 | 52500 | 52600 | 52400 | 1883 |
| 470 | 20230714 | 104900 | 44682224200 | 52500 | 52500 | 52600 | 52400 | 1084 |
| 471 | 20230714 | 104800 | 44625378100 | 52500 | 52400 | 52500 | 52300 | 715 |
| 472 | 20230714 | 104700 | 44587915400 | 52500 | 52500 | 52600 | 52400 | 2677 |
| 473 | 20230714 | 104600 | 44447614100 | 52700 | 52600 | 52700 | 52400 | 3744 |
| 474 | 20230714 | 104500 | 44251195200 | 52600 | 52700 | 52700 | 52600 | 819 |
| 475 | 20230714 | 104400 | 44208102300 | 52700 | 52700 | 52800 | 52600 | 1204 |
| 476 | 20230714 | 104300 | 44144618600 | 52800 | 52800 | 52800 | 52700 | 1608 |
| 477 | 20230714 | 104200 | 44059735000 | 52900 | 52800 | 52900 | 52800 | 923 |
| 478 | 20230714 | 104100 | 44010968200 | 52900 | 52800 | 52900 | 52700 | 631 |
| 479 | 20230714 | 104000 | 43977659600 | 52900 | 52700 | 53000 | 52700 | 1234 |
| 480 | 20230714 | 103900 | 43912448400 | 52600 | 52500 | 52900 | 52400 | 2589 |
| 481 | 20230714 | 103800 | 43776408700 | 52500 | 52500 | 52500 | 52300 | 1747 |
| 482 | 20230714 | 103700 | 43684922200 | 52400 | 52600 | 52600 | 52400 | 7689 |
| 483 | 20230714 | 103600 | 43281771900 | 52500 | 52500 | 52700 | 52500 | 1598 |
| 484 | 20230714 | 103500 | 43197805100 | 52500 | 52800 | 52800 | 52500 | 1167 |
| 485 | 20230714 | 103400 | 43136413400 | 52800 | 52800 | 52900 | 52500 | 2207 |
| 486 | 20230714 | 103300 | 43020250400 | 52800 | 52700 | 52800 | 52500 | 1152 |
| 487 | 20230714 | 103200 | 42959533800 | 52500 | 52500 | 52600 | 52400 | 1393 |
| 488 | 20230714 | 103100 | 42886364500 | 52500 | 52500 | 52600 | 52400 | 1728 |
| 489 | 20230714 | 103000 | 42795687400 | 52500 | 52600 | 52700 | 52400 | 3573 |
| 490 | 20230714 | 102900 | 42608047800 | 52600 | 52800 | 52900 | 52500 | 4664 |
| 491 | 20230714 | 102800 | 42362408800 | 52800 | 52900 | 52900 | 52700 | 1598 |
| 492 | 20230714 | 102700 | 42278035200 | 52800 | 52700 | 52900 | 52700 | 1760 |
| 493 | 20230714 | 102600 | 42185197700 | 52700 | 52800 | 52900 | 52700 | 2122 |
| 494 | 20230714 | 102500 | 42073236400 | 52800 | 53100 | 53100 | 52800 | 2929 |
| 495 | 20230714 | 102400 | 41918329800 | 53100 | 53100 | 53300 | 53000 | 4026 |
| 496 | 20230714 | 102300 | 41704829100 | 53200 | 53300 | 53300 | 53200 | 2082 |
| 497 | 20230714 | 102200 | 41593934800 | 53300 | 53500 | 53600 | 53300 | 2096 |
| 498 | 20230714 | 102100 | 41482045600 | 53600 | 53700 | 53800 | 53500 | 3665 |
| 499 | 20230714 | 102000 | 41285609000 | 53700 | 53700 | 53900 | 53600 | 2337 |
| 500 | 20230714 | 101900 | 41160050700 | 53900 | 53900 | 54100 | 53700 | 1848 |
| 501 | 20230714 | 101800 | 41060509700 | 54000 | 53900 | 54100 | 53800 | 8803 |
| 502 | 20230714 | 101700 | 40585184500 | 53900 | 53800 | 53900 | 53600 | 5332 |
| 503 | 20230714 | 101600 | 40298010600 | 53800 | 53700 | 53800 | 53600 | 2726 |
| 504 | 20230714 | 101500 | 40151638300 | 53700 | 53300 | 53800 | 53300 | 5395 |
| 505 | 20230714 | 101400 | 39862440500 | 53400 | 53100 | 53400 | 53100 | 910 |
| 506 | 20230714 | 101300 | 39814023600 | 53100 | 53000 | 53200 | 52900 | 3373 |
| 507 | 20230714 | 101200 | 39635157300 | 53000 | 53400 | 53500 | 53000 | 6335 |
| 508 | 20230714 | 101100 | 39298381700 | 53400 | 53500 | 53600 | 53300 | 2292 |
| 509 | 20230714 | 101000 | 39175956300 | 53600 | 53400 | 53600 | 53300 | 2009 |
| 510 | 20230714 | 100900 | 39068525000 | 53400 | 53500 | 53600 | 53300 | 3011 |
| 511 | 20230714 | 100800 | 38907591100 | 53700 | 53700 | 53700 | 53500 | 2642 |
| 512 | 20230714 | 100700 | 38765881100 | 53700 | 53800 | 53800 | 53600 | 3306 |
| 513 | 20230714 | 100600 | 38588388100 | 53800 | 53900 | 54000 | 53800 | 5830 |
| 514 | 20230714 | 100500 | 38274394500 | 53900 | 54100 | 54100 | 53800 | 5568 |
| 515 | 20230714 | 100400 | 37973982300 | 54100 | 54000 | 54100 | 53700 | 12851 |
| 516 | 20230714 | 100300 | 37280996900 | 53900 | 53900 | 54000 | 53900 | 5222 |
| 517 | 20230714 | 100200 | 36999271500 | 53900 | 53800 | 54000 | 53700 | 6127 |
| 518 | 20230714 | 100100 | 36668924900 | 53800 | 53600 | 53800 | 53500 | 6978 |
| 519 | 20230714 | 100000 | 36293825100 | 53600 | 53300 | 53700 | 53300 | 3229 |
| 520 | 20230714 | 095900 | 36120904600 | 53100 | 53300 | 53400 | 53100 | 4143 |
| 521 | 20230714 | 095800 | 35900119400 | 53300 | 53200 | 53300 | 53100 | 938 |
| 522 | 20230714 | 095700 | 35850217100 | 53200 | 53200 | 53300 | 53200 | 1220 |
| 523 | 20230714 | 095600 | 35785295600 | 53200 | 53300 | 53400 | 53200 | 1236 |
| 524 | 20230714 | 095500 | 35719407500 | 53300 | 53200 | 53300 | 53100 | 1536 |
| 525 | 20230714 | 095400 | 35637648700 | 53300 | 53600 | 53600 | 53100 | 8953 |
| 526 | 20230714 | 095300 | 35159698200 | 53500 | 53100 | 53600 | 52900 | 11351 |
| 527 | 20230714 | 095200 | 34554256500 | 53100 | 53100 | 53200 | 52900 | 2266 |
| 528 | 20230714 | 095100 | 34434091000 | 53100 | 52900 | 53200 | 52900 | 6065 |
| 529 | 20230714 | 095000 | 34112220200 | 53000 | 53000 | 53000 | 52800 | 3035 |
| 530 | 20230714 | 094900 | 33951638000 | 53000 | 52900 | 53000 | 52800 | 3169 |
| 531 | 20230714 | 094800 | 33783940300 | 52900 | 52800 | 53000 | 52800 | 5969 |
| 532 | 20230714 | 094700 | 33468345700 | 52800 | 52700 | 52800 | 52600 | 3293 |
| 533 | 20230714 | 094600 | 33294755300 | 52700 | 52700 | 52800 | 52600 | 1970 |
| 534 | 20230714 | 094500 | 33190942500 | 52700 | 52400 | 52700 | 52400 | 2427 |
| 535 | 20230714 | 094400 | 33063435900 | 52400 | 52300 | 52500 | 52300 | 3022 |
| 536 | 20230714 | 094300 | 32904993300 | 52300 | 52400 | 52400 | 52300 | 1319 |
| 537 | 20230714 | 094200 | 32835988500 | 52400 | 52200 | 52400 | 52200 | 1933 |
| 538 | 20230714 | 094100 | 32734908600 | 52300 | 52300 | 52500 | 52100 | 2604 |
| 539 | 20230714 | 094000 | 32598607200 | 52100 | 52200 | 52300 | 52100 | 2135 |
| 540 | 20230714 | 093900 | 32487309100 | 52100 | 52100 | 52400 | 51900 | 3500 |
| 541 | 20230714 | 093800 | 32305153500 | 52000 | 52000 | 52100 | 51900 | 4664 |
| 542 | 20230714 | 093700 | 32062716300 | 52100 | 52300 | 52400 | 52000 | 9006 |
| 543 | 20230714 | 093600 | 31593624500 | 52400 | 52500 | 52500 | 52200 | 5088 |
| 544 | 20230714 | 093500 | 31327064400 | 52400 | 52500 | 52500 | 52400 | 2638 |
| 545 | 20230714 | 093400 | 31188683400 | 52400 | 52500 | 52500 | 52300 | 1906 |
| 546 | 20230714 | 093300 | 31088790600 | 52500 | 52600 | 52700 | 52300 | 3424 |
| 547 | 20230714 | 093200 | 30908887900 | 52300 | 52100 | 52700 | 52100 | 5916 |
| 548 | 20230714 | 093100 | 30598510300 | 52000 | 52300 | 52400 | 51800 | 10616 |
| 549 | 20230714 | 093000 | 30046307000 | 52200 | 52400 | 52600 | 52200 | 6005 |
| 550 | 20230714 | 092900 | 29731882600 | 52300 | 51900 | 52500 | 51800 | 10572 |
| 551 | 20230714 | 092800 | 29182109600 | 51900 | 52100 | 52400 | 51800 | 22173 |
| 552 | 20230714 | 092700 | 28027999100 | 52200 | 52500 | 52600 | 52100 | 20666 |
| 553 | 20230714 | 092600 | 26947666000 | 52500 | 53100 | 53200 | 52500 | 17705 |
| 554 | 20230714 | 092500 | 26014024100 | 53100 | 53500 | 53700 | 52900 | 15322 |
| 555 | 20230714 | 092400 | 25200895800 | 53400 | 53800 | 53900 | 53100 | 19942 |
| 556 | 20230714 | 092300 | 24133612000 | 53800 | 54000 | 54300 | 53800 | 6131 |
| 557 | 20230714 | 092200 | 23802206000 | 53900 | 54200 | 54600 | 53900 | 12635 |
| 558 | 20230714 | 092100 | 23116805300 | 54200 | 54400 | 54500 | 53900 | 16502 |
| 559 | 20230714 | 092000 | 22219501900 | 54500 | 53900 | 54500 | 53600 | 13796 |
| 560 | 20230714 | 091900 | 21475143700 | 53800 | 53100 | 54000 | 53000 | 10308 |
| 561 | 20230714 | 091800 | 20921768200 | 53100 | 53200 | 53300 | 53000 | 10945 |
| 562 | 20230714 | 091700 | 20340595800 | 53300 | 53500 | 53800 | 53200 | 16193 |
| 563 | 20230714 | 091600 | 19475571800 | 53300 | 54300 | 55000 | 53200 | 60442 |
| 564 | 20230714 | 091500 | 16182742800 | 54200 | 53200 | 54300 | 53200 | 25452 |
| 565 | 20230714 | 091400 | 14810419700 | 53300 | 52900 | 53700 | 52900 | 13157 |
| 566 | 20230714 | 091300 | 14107380800 | 53000 | 53100 | 53100 | 52800 | 9537 |
| 567 | 20230714 | 091200 | 13602314900 | 53000 | 53100 | 53400 | 53000 | 9147 |
| 568 | 20230714 | 091100 | 13116296600 | 53300 | 53600 | 53600 | 53000 | 12366 |
| 569 | 20230714 | 091000 | 12457507800 | 53600 | 53100 | 53700 | 53000 | 10396 |
| 570 | 20230714 | 090900 | 11902447900 | 53100 | 52900 | 53400 | 52900 | 6893 |
| 571 | 20230714 | 090800 | 11536544600 | 53000 | 52900 | 53300 | 52800 | 10699 |
| 572 | 20230714 | 090700 | 10970129000 | 52900 | 53500 | 53600 | 52800 | 20336 |
| 573 | 20230714 | 090600 | 9890852200 | 53500 | 53800 | 54300 | 53500 | 28584 |
| 574 | 20230714 | 090500 | 8348965600 | 54000 | 53700 | 54000 | 53500 | 17332 |
| 575 | 20230714 | 090400 | 7416852600 | 53600 | 53400 | 54000 | 53100 | 38267 |
| 576 | 20230714 | 090300 | 5361269900 | 53500 | 52800 | 53600 | 52700 | 20751 |
| 577 | 20230714 | 090200 | 4257366100 | 52800 | 52600 | 52800 | 52100 | 11589 |
| 578 | 20230714 | 090100 | 3649142700 | 52600 | 52800 | 53000 | 52000 | 21108 |
| 579 | 20230714 | 090000 | 2542119900 | 52900 | 53600 | 53700 | 52500 | 47656 |