32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 183600 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 12406 |
| 3 | 20230717 | 183500 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 4 | 20230717 | 183400 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 5 | 20230717 | 183300 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 6 | 20230717 | 183200 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 7 | 20230717 | 183100 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 8 | 20230717 | 183000 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 9 | 20230717 | 182900 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 10 | 20230717 | 182800 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 11 | 20230717 | 182700 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 12 | 20230717 | 182600 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 13 | 20230717 | 182500 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 14 | 20230717 | 182400 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 15 | 20230717 | 182300 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 16 | 20230717 | 182200 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 17 | 20230717 | 182100 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 18 | 20230717 | 182000 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 19 | 20230717 | 181900 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 20 | 20230717 | 181800 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 21 | 20230717 | 181700 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 22 | 20230717 | 181600 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 23 | 20230717 | 181500 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 24 | 20230717 | 181400 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 25 | 20230717 | 181300 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 26 | 20230717 | 181200 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 27 | 20230717 | 181100 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 28 | 20230717 | 181000 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 29 | 20230717 | 180900 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 30 | 20230717 | 180800 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 31 | 20230717 | 180700 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 32 | 20230717 | 180600 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 12406 |
| 33 | 20230717 | 180500 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 34 | 20230717 | 180400 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 35 | 20230717 | 180300 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 36 | 20230717 | 180200 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 37 | 20230717 | 180100 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 38 | 20230717 | 180000 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 39 | 20230717 | 175900 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 40 | 20230717 | 175800 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 41 | 20230717 | 175700 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 42 | 20230717 | 175600 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 43 | 20230717 | 175500 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 44 | 20230717 | 175400 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 45 | 20230717 | 175300 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 46 | 20230717 | 175200 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 47 | 20230717 | 175100 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 48 | 20230717 | 175000 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 49 | 20230717 | 174900 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 50 | 20230717 | 174800 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 51 | 20230717 | 174700 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 52 | 20230717 | 174600 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 53 | 20230717 | 174500 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 54 | 20230717 | 174400 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 55 | 20230717 | 174300 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 56 | 20230717 | 174200 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 57 | 20230717 | 174100 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 58 | 20230717 | 174000 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 59 | 20230717 | 173900 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 60 | 20230717 | 173800 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 61 | 20230717 | 173700 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 62 | 20230717 | 173600 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 12406 |
| 63 | 20230717 | 173500 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 64 | 20230717 | 173400 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 65 | 20230717 | 173300 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 66 | 20230717 | 173200 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 67 | 20230717 | 173100 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 68 | 20230717 | 173000 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 69 | 20230717 | 172900 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 70 | 20230717 | 172800 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 71 | 20230717 | 172700 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 72 | 20230717 | 172600 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 73 | 20230717 | 172500 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 74 | 20230717 | 172400 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 75 | 20230717 | 172300 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 76 | 20230717 | 172200 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 77 | 20230717 | 172100 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 78 | 20230717 | 172000 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 79 | 20230717 | 171900 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 80 | 20230717 | 171800 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 81 | 20230717 | 171700 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 82 | 20230717 | 171600 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 83 | 20230717 | 171500 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 84 | 20230717 | 171400 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 85 | 20230717 | 171300 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 86 | 20230717 | 171200 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 87 | 20230717 | 171100 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 88 | 20230717 | 171000 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 89 | 20230717 | 170900 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 90 | 20230717 | 170800 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 91 | 20230717 | 170700 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 92 | 20230717 | 170600 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 12406 |
| 93 | 20230717 | 170500 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 94 | 20230717 | 170400 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 95 | 20230717 | 170300 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 96 | 20230717 | 170200 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 97 | 20230717 | 170100 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 98 | 20230717 | 170000 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 99 | 20230717 | 165900 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 100 | 20230717 | 165800 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 101 | 20230717 | 165700 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 102 | 20230717 | 165600 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 103 | 20230717 | 165500 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 104 | 20230717 | 165400 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 105 | 20230717 | 165300 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 106 | 20230717 | 165200 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 107 | 20230717 | 165100 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 108 | 20230717 | 165000 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 109 | 20230717 | 164900 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 110 | 20230717 | 164800 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 111 | 20230717 | 164700 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 112 | 20230717 | 164600 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 113 | 20230717 | 164500 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 114 | 20230717 | 164400 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 115 | 20230717 | 164300 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 116 | 20230717 | 164200 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 117 | 20230717 | 164100 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 118 | 20230717 | 164000 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 119 | 20230717 | 163900 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 120 | 20230717 | 163800 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 121 | 20230717 | 163700 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 122 | 20230717 | 163600 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 12406 |
| 123 | 20230717 | 163500 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 124 | 20230717 | 163400 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 125 | 20230717 | 163300 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 126 | 20230717 | 163200 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 127 | 20230717 | 163100 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 128 | 20230717 | 163000 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 129 | 20230717 | 162900 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 130 | 20230717 | 162800 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 131 | 20230717 | 162700 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 132 | 20230717 | 162600 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 133 | 20230717 | 162500 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 134 | 20230717 | 162400 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 135 | 20230717 | 162300 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 136 | 20230717 | 162200 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 137 | 20230717 | 162100 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 138 | 20230717 | 162000 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 139 | 20230717 | 161900 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 140 | 20230717 | 161800 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 141 | 20230717 | 161700 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 142 | 20230717 | 161600 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 143 | 20230717 | 161500 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 144 | 20230717 | 161400 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 145 | 20230717 | 161300 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 146 | 20230717 | 161200 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 147 | 20230717 | 161100 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 148 | 20230717 | 161000 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 149 | 20230717 | 160900 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 150 | 20230717 | 160800 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 151 | 20230717 | 160700 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 152 | 20230717 | 160600 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 12406 |
| 153 | 20230717 | 160500 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 154 | 20230717 | 160400 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 155 | 20230717 | 160300 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 156 | 20230717 | 160200 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 157 | 20230717 | 160100 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 158 | 20230717 | 160000 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 159 | 20230717 | 155900 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 160 | 20230717 | 155800 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 161 | 20230717 | 155700 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 162 | 20230717 | 155600 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 163 | 20230717 | 155500 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 164 | 20230717 | 155400 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 165 | 20230717 | 155300 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 166 | 20230717 | 155200 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 167 | 20230717 | 155100 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 168 | 20230717 | 155000 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 169 | 20230717 | 154900 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 170 | 20230717 | 154800 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 171 | 20230717 | 154700 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 172 | 20230717 | 154600 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 173 | 20230717 | 154500 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 174 | 20230717 | 154400 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 175 | 20230717 | 154300 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 176 | 20230717 | 154200 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 177 | 20230717 | 154100 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 178 | 20230717 | 154000 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 179 | 20230717 | 153900 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 180 | 20230717 | 153800 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 181 | 20230717 | 153700 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 182 | 20230717 | 153600 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 12406 |
| 183 | 20230717 | 153500 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 184 | 20230717 | 153400 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 185 | 20230717 | 153300 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 186 | 20230717 | 153200 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 187 | 20230717 | 153100 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 0 |
| 188 | 20230717 | 153000 | 58464701500 | 54900 | 54900 | 54900 | 54900 | 12406 |
| 189 | 20230717 | 152900 | 57783612100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 190 | 20230717 | 152800 | 57783612100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 191 | 20230717 | 152700 | 57783612100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 192 | 20230717 | 152600 | 57783612100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 193 | 20230717 | 152500 | 57783612100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 194 | 20230717 | 152400 | 57783612100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 195 | 20230717 | 152300 | 57783612100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 196 | 20230717 | 152200 | 57783612100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 197 | 20230717 | 152100 | 57783612100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 198 | 20230717 | 152000 | 57783612100 | 54700 | 54700 | 54700 | 54700 | 0 |
| 199 | 20230717 | 151900 | 57783612100 | 54700 | 54700 | 54800 | 54600 | 2648 |
| 200 | 20230717 | 151800 | 57638718900 | 54700 | 54700 | 54800 | 54700 | 865 |
| 201 | 20230717 | 151700 | 57591386500 | 54700 | 54800 | 54800 | 54700 | 1149 |
| 202 | 20230717 | 151600 | 57528512300 | 54800 | 54700 | 54800 | 54700 | 1216 |
| 203 | 20230717 | 151500 | 57461978100 | 54700 | 54700 | 54800 | 54700 | 1691 |
| 204 | 20230717 | 151400 | 57369452800 | 54700 | 54800 | 54900 | 54700 | 503 |
| 205 | 20230717 | 151300 | 57341899600 | 54800 | 54800 | 54800 | 54600 | 1511 |
| 206 | 20230717 | 151200 | 57259188200 | 54700 | 54600 | 54700 | 54600 | 1738 |
| 207 | 20230717 | 151100 | 57164198200 | 54700 | 54700 | 54700 | 54600 | 702 |
| 208 | 20230717 | 151000 | 57125815300 | 54700 | 54700 | 54700 | 54600 | 841 |
| 209 | 20230717 | 150900 | 57079843700 | 54700 | 54800 | 54800 | 54600 | 731 |
| 210 | 20230717 | 150800 | 57039877400 | 54800 | 55000 | 55000 | 54600 | 5400 |
| 211 | 20230717 | 150700 | 56743952700 | 54900 | 55000 | 55000 | 54900 | 841 |
| 212 | 20230717 | 150600 | 56697722900 | 54900 | 54900 | 55000 | 54900 | 1227 |
| 213 | 20230717 | 150500 | 56630260900 | 54900 | 54800 | 55000 | 54800 | 1279 |
| 214 | 20230717 | 150400 | 56560010000 | 54900 | 54900 | 55000 | 54800 | 1663 |
| 215 | 20230717 | 150300 | 56468717600 | 54800 | 54900 | 54900 | 54800 | 524 |
| 216 | 20230717 | 150200 | 56439989500 | 54800 | 54900 | 54900 | 54800 | 556 |
| 217 | 20230717 | 150100 | 56409474400 | 54900 | 54900 | 54900 | 54800 | 478 |
| 218 | 20230717 | 150000 | 56383239100 | 54900 | 54800 | 54900 | 54800 | 435 |
| 219 | 20230717 | 145900 | 56359369600 | 54800 | 54800 | 54900 | 54800 | 338 |
| 220 | 20230717 | 145800 | 56340842700 | 54800 | 54700 | 54800 | 54700 | 1173 |
| 221 | 20230717 | 145700 | 56276587500 | 54800 | 54700 | 54800 | 54700 | 277 |
| 222 | 20230717 | 145600 | 56261429900 | 54700 | 54700 | 54800 | 54600 | 1741 |
| 223 | 20230717 | 145500 | 56166198600 | 54700 | 54600 | 54700 | 54600 | 638 |
| 224 | 20230717 | 145400 | 56131347800 | 54700 | 54700 | 54700 | 54600 | 1828 |
| 225 | 20230717 | 145300 | 56031414500 | 54700 | 54700 | 54800 | 54600 | 1259 |
| 226 | 20230717 | 145200 | 55962552600 | 54700 | 54600 | 54700 | 54600 | 397 |
| 227 | 20230717 | 145100 | 55940866400 | 54600 | 54600 | 54700 | 54600 | 682 |
| 228 | 20230717 | 145000 | 55903618600 | 54600 | 54600 | 54600 | 54500 | 2405 |
| 229 | 20230717 | 144900 | 55772314800 | 54500 | 54600 | 54700 | 54500 | 395 |
| 230 | 20230717 | 144800 | 55750755300 | 54600 | 54600 | 54700 | 54600 | 563 |
| 231 | 20230717 | 144700 | 55720014500 | 54700 | 54700 | 54700 | 54600 | 556 |
| 232 | 20230717 | 144600 | 55689621400 | 54600 | 54700 | 54700 | 54600 | 376 |
| 233 | 20230717 | 144500 | 55669078000 | 54700 | 54700 | 54800 | 54600 | 905 |
| 234 | 20230717 | 144400 | 55619586100 | 54500 | 54700 | 54700 | 54500 | 1391 |
| 235 | 20230717 | 144300 | 55543741600 | 54600 | 54600 | 54700 | 54500 | 2689 |
| 236 | 20230717 | 144200 | 55396838500 | 54700 | 54700 | 54700 | 54600 | 602 |
| 237 | 20230717 | 144100 | 55363950800 | 54700 | 54700 | 54700 | 54600 | 262 |
| 238 | 20230717 | 144000 | 55349623100 | 54700 | 54600 | 54700 | 54600 | 303 |
| 239 | 20230717 | 143900 | 55333054700 | 54600 | 54700 | 54700 | 54600 | 455 |
| 240 | 20230717 | 143800 | 55308208100 | 54700 | 54700 | 54700 | 54600 | 345 |
| 241 | 20230717 | 143700 | 55289369300 | 54700 | 54600 | 54700 | 54500 | 465 |
| 242 | 20230717 | 143600 | 55263963000 | 54600 | 54500 | 54600 | 54500 | 618 |
| 243 | 20230717 | 143500 | 55230251200 | 54500 | 54500 | 54600 | 54500 | 898 |
| 244 | 20230717 | 143400 | 55181292500 | 54500 | 54500 | 54600 | 54500 | 457 |
| 245 | 20230717 | 143300 | 55156348900 | 54500 | 54700 | 54700 | 54500 | 129 |
| 246 | 20230717 | 143200 | 55149306600 | 54500 | 54800 | 54800 | 54500 | 6367 |
| 247 | 20230717 | 143100 | 54801694400 | 54800 | 54800 | 54900 | 54700 | 1016 |
| 248 | 20230717 | 143000 | 54746037700 | 54800 | 54700 | 54800 | 54700 | 390 |
| 249 | 20230717 | 142900 | 54724688600 | 54800 | 54800 | 54800 | 54700 | 81 |
| 250 | 20230717 | 142800 | 54720256300 | 54800 | 54800 | 54800 | 54700 | 456 |
| 251 | 20230717 | 142700 | 54695302600 | 54800 | 54900 | 54900 | 54700 | 373 |
| 252 | 20230717 | 142600 | 54674862200 | 54800 | 54900 | 54900 | 54800 | 348 |
| 253 | 20230717 | 142500 | 54655772800 | 54700 | 54800 | 54900 | 54700 | 834 |
| 254 | 20230717 | 142400 | 54610078500 | 54900 | 54900 | 54900 | 54900 | 172 |
| 255 | 20230717 | 142300 | 54600635700 | 54900 | 54900 | 54900 | 54700 | 478 |
| 256 | 20230717 | 142200 | 54574429200 | 54700 | 54800 | 54900 | 54700 | 1052 |
| 257 | 20230717 | 142100 | 54516790300 | 54800 | 54600 | 54800 | 54600 | 1580 |
| 258 | 20230717 | 142000 | 54430355300 | 54600 | 54800 | 54800 | 54600 | 2991 |
| 259 | 20230717 | 141900 | 54266754500 | 54700 | 54800 | 54800 | 54700 | 1896 |
| 260 | 20230717 | 141800 | 54163036900 | 54700 | 54800 | 54800 | 54700 | 774 |
| 261 | 20230717 | 141700 | 54120683800 | 54800 | 54800 | 54800 | 54700 | 308 |
| 262 | 20230717 | 141600 | 54103826400 | 54800 | 54900 | 54900 | 54700 | 383 |
| 263 | 20230717 | 141500 | 54082833400 | 54900 | 54800 | 54900 | 54800 | 402 |
| 264 | 20230717 | 141400 | 54060796800 | 54800 | 54800 | 54900 | 54700 | 955 |
| 265 | 20230717 | 141300 | 54008433200 | 54800 | 54900 | 55000 | 54800 | 1650 |
| 266 | 20230717 | 141200 | 53917996900 | 54900 | 54900 | 55000 | 54900 | 164 |
| 267 | 20230717 | 141100 | 53908993100 | 54900 | 54900 | 55000 | 54900 | 628 |
| 268 | 20230717 | 141000 | 53874505700 | 55000 | 54900 | 55000 | 54900 | 239 |
| 269 | 20230717 | 140900 | 53861373300 | 54900 | 54900 | 55000 | 54900 | 648 |
| 270 | 20230717 | 140800 | 53825796200 | 55000 | 55000 | 55000 | 54900 | 709 |
| 271 | 20230717 | 140700 | 53786867400 | 55000 | 54900 | 55000 | 54900 | 303 |
| 272 | 20230717 | 140600 | 53770207600 | 54900 | 54900 | 55000 | 54900 | 251 |
| 273 | 20230717 | 140500 | 53756425400 | 55000 | 55000 | 55000 | 54900 | 239 |
| 274 | 20230717 | 140400 | 53743293300 | 54900 | 54900 | 55000 | 54800 | 741 |
| 275 | 20230717 | 140300 | 53702613300 | 54900 | 54900 | 54900 | 54900 | 245 |
| 276 | 20230717 | 140200 | 53689162800 | 54900 | 54900 | 54900 | 54800 | 1597 |
| 277 | 20230717 | 140100 | 53601512600 | 54900 | 54900 | 55000 | 54900 | 315 |
| 278 | 20230717 | 140000 | 53584214600 | 54900 | 54900 | 55000 | 54900 | 677 |
| 279 | 20230717 | 135900 | 53547030700 | 55000 | 54900 | 55000 | 54900 | 134 |
| 280 | 20230717 | 135800 | 53539665700 | 55000 | 55000 | 55000 | 54900 | 468 |
| 281 | 20230717 | 135700 | 53513960000 | 55000 | 54900 | 55000 | 54900 | 279 |
| 282 | 20230717 | 135600 | 53498621000 | 54900 | 54800 | 55000 | 54800 | 534 |
| 283 | 20230717 | 135500 | 53469342500 | 54800 | 54900 | 54900 | 54800 | 605 |
| 284 | 20230717 | 135400 | 53436173600 | 54800 | 54800 | 54900 | 54800 | 1021 |
| 285 | 20230717 | 135300 | 53380198300 | 54800 | 54900 | 54900 | 54800 | 1725 |
| 286 | 20230717 | 135200 | 53285613700 | 54800 | 54900 | 55000 | 54800 | 517 |
| 287 | 20230717 | 135100 | 53257242800 | 54900 | 55000 | 55100 | 54900 | 2111 |
| 288 | 20230717 | 135000 | 53141331300 | 55000 | 54900 | 55100 | 54900 | 1259 |
| 289 | 20230717 | 134900 | 53072099000 | 55000 | 55100 | 55100 | 54900 | 2702 |
| 290 | 20230717 | 134800 | 52923664700 | 55100 | 55200 | 55200 | 55000 | 2821 |
| 291 | 20230717 | 134700 | 52768337800 | 55200 | 55300 | 55300 | 55200 | 1211 |
| 292 | 20230717 | 134600 | 52701467000 | 55400 | 55400 | 55400 | 55200 | 1318 |
| 293 | 20230717 | 134500 | 52628566700 | 55400 | 55500 | 55500 | 55300 | 411 |
| 294 | 20230717 | 134400 | 52605824800 | 55400 | 55200 | 55400 | 55200 | 570 |
| 295 | 20230717 | 134300 | 52574282600 | 55300 | 55100 | 55300 | 55100 | 264 |
| 296 | 20230717 | 134200 | 52559684100 | 55300 | 55200 | 55300 | 55000 | 915 |
| 297 | 20230717 | 134100 | 52509324400 | 55200 | 55300 | 55300 | 55100 | 1358 |
| 298 | 20230717 | 134000 | 52434386000 | 55200 | 55300 | 55300 | 55200 | 25 |
| 299 | 20230717 | 133900 | 52433004600 | 55200 | 55400 | 55400 | 55200 | 893 |
| 300 | 20230717 | 133800 | 52383687200 | 55300 | 55200 | 55300 | 55200 | 697 |
| 301 | 20230717 | 133700 | 52345143700 | 55100 | 55200 | 55200 | 55000 | 641 |
| 302 | 20230717 | 133600 | 52309772300 | 55200 | 55100 | 55200 | 55000 | 1312 |
| 303 | 20230717 | 133500 | 52237478100 | 55100 | 55100 | 55200 | 55100 | 1002 |
| 304 | 20230717 | 133400 | 52182266100 | 55100 | 55100 | 55200 | 55100 | 1282 |
| 305 | 20230717 | 133300 | 52111623300 | 55100 | 55100 | 55200 | 55100 | 330 |
| 306 | 20230717 | 133200 | 52093419000 | 55100 | 55100 | 55100 | 55000 | 1247 |
| 307 | 20230717 | 133100 | 52024727100 | 55100 | 55100 | 55200 | 55100 | 1159 |
| 308 | 20230717 | 133000 | 51960861900 | 55100 | 55300 | 55300 | 55100 | 159 |
| 309 | 20230717 | 132900 | 51952098700 | 55100 | 55100 | 55300 | 55100 | 1035 |
| 310 | 20230717 | 132800 | 51894983200 | 55100 | 55200 | 55200 | 55100 | 934 |
| 311 | 20230717 | 132700 | 51843468300 | 55200 | 55200 | 55300 | 55200 | 76 |
| 312 | 20230717 | 132600 | 51839271700 | 55300 | 55300 | 55400 | 55200 | 847 |
| 313 | 20230717 | 132500 | 51792453900 | 55300 | 55500 | 55500 | 55300 | 908 |
| 314 | 20230717 | 132400 | 51742145200 | 55500 | 55400 | 55500 | 55400 | 216 |
| 315 | 20230717 | 132300 | 51730177700 | 55400 | 55500 | 55500 | 55400 | 248 |
| 316 | 20230717 | 132200 | 51716428600 | 55500 | 55600 | 55600 | 55500 | 577 |
| 317 | 20230717 | 132100 | 51684375300 | 55600 | 55600 | 55600 | 55500 | 308 |
| 318 | 20230717 | 132000 | 51667271800 | 55600 | 55500 | 55600 | 55500 | 571 |
| 319 | 20230717 | 131900 | 51635557200 | 55500 | 55400 | 55600 | 55400 | 805 |
| 320 | 20230717 | 131800 | 51590861000 | 55500 | 55300 | 55500 | 55300 | 216 |
| 321 | 20230717 | 131700 | 51578898600 | 55400 | 55200 | 55400 | 55200 | 694 |
| 322 | 20230717 | 131600 | 51540562400 | 55200 | 55200 | 55200 | 55000 | 899 |
| 323 | 20230717 | 131500 | 51491006700 | 55200 | 55000 | 55200 | 55000 | 1286 |
| 324 | 20230717 | 131400 | 51420217400 | 55000 | 55000 | 55000 | 54900 | 2200 |
| 325 | 20230717 | 131300 | 51299250200 | 55000 | 55100 | 55100 | 55000 | 2783 |
| 326 | 20230717 | 131200 | 51146153800 | 55100 | 55100 | 55100 | 55000 | 657 |
| 327 | 20230717 | 131100 | 51109991500 | 55000 | 55100 | 55200 | 55000 | 1987 |
| 328 | 20230717 | 131000 | 51000638500 | 55100 | 55400 | 55400 | 55100 | 5133 |
| 329 | 20230717 | 130900 | 50717202500 | 55400 | 55500 | 55500 | 55300 | 3268 |
| 330 | 20230717 | 130800 | 50536156800 | 55600 | 55500 | 55600 | 55400 | 936 |
| 331 | 20230717 | 130700 | 50484261200 | 55500 | 55400 | 55600 | 55400 | 472 |
| 332 | 20230717 | 130600 | 50458068600 | 55500 | 55500 | 55600 | 55400 | 1273 |
| 333 | 20230717 | 130500 | 50387516300 | 55500 | 55500 | 55500 | 55400 | 451 |
| 334 | 20230717 | 130400 | 50362489000 | 55500 | 55400 | 55500 | 55400 | 1100 |
| 335 | 20230717 | 130300 | 50301482400 | 55400 | 55500 | 55500 | 55400 | 359 |
| 336 | 20230717 | 130200 | 50281562200 | 55500 | 55400 | 55500 | 55400 | 960 |
| 337 | 20230717 | 130100 | 50228365800 | 55500 | 55500 | 55500 | 55400 | 789 |
| 338 | 20230717 | 130000 | 50184637200 | 55500 | 55500 | 55500 | 55400 | 148 |
| 339 | 20230717 | 125900 | 50176430800 | 55400 | 55500 | 55600 | 55400 | 683 |
| 340 | 20230717 | 125800 | 50138515100 | 55500 | 55500 | 55500 | 55400 | 772 |
| 341 | 20230717 | 125700 | 50095672600 | 55500 | 55500 | 55500 | 55400 | 328 |
| 342 | 20230717 | 125600 | 50077470800 | 55500 | 55500 | 55500 | 55400 | 969 |
| 343 | 20230717 | 125500 | 50023761100 | 55400 | 55500 | 55600 | 55400 | 533 |
| 344 | 20230717 | 125400 | 49994181700 | 55500 | 55600 | 55600 | 55500 | 231 |
| 345 | 20230717 | 125300 | 49981361100 | 55500 | 55400 | 55500 | 55400 | 835 |
| 346 | 20230717 | 125200 | 49935050900 | 55500 | 55400 | 55500 | 55400 | 300 |
| 347 | 20230717 | 125100 | 49918419900 | 55400 | 55400 | 55500 | 55400 | 744 |
| 348 | 20230717 | 125000 | 49877197500 | 55500 | 55500 | 55600 | 55400 | 3718 |
| 349 | 20230717 | 124900 | 49670824800 | 55600 | 55700 | 55700 | 55600 | 3584 |
| 350 | 20230717 | 124800 | 49471431100 | 55700 | 55700 | 55800 | 55700 | 191 |
| 351 | 20230717 | 124700 | 49460791800 | 55800 | 55700 | 55800 | 55700 | 313 |
| 352 | 20230717 | 124600 | 49443353200 | 55700 | 55900 | 55900 | 55700 | 1067 |
| 353 | 20230717 | 124500 | 49383827300 | 55900 | 55900 | 56000 | 55800 | 2005 |
| 354 | 20230717 | 124400 | 49271759800 | 55900 | 55900 | 56000 | 55900 | 1038 |
| 355 | 20230717 | 124300 | 49213676300 | 55900 | 56000 | 56000 | 55900 | 701 |
| 356 | 20230717 | 124200 | 49174462000 | 55900 | 55900 | 56000 | 55900 | 1924 |
| 357 | 20230717 | 124100 | 49066724400 | 56000 | 56000 | 56000 | 55900 | 676 |
| 358 | 20230717 | 124000 | 49028893400 | 56000 | 56000 | 56000 | 55900 | 347 |
| 359 | 20230717 | 123900 | 49009466700 | 55900 | 55900 | 56000 | 55900 | 667 |
| 360 | 20230717 | 123800 | 48972149900 | 56000 | 56000 | 56000 | 55900 | 373 |
| 361 | 20230717 | 123700 | 48951263900 | 56000 | 56000 | 56000 | 55900 | 257 |
| 362 | 20230717 | 123600 | 48936893900 | 56000 | 55900 | 56000 | 55900 | 898 |
| 363 | 20230717 | 123500 | 48886620700 | 55900 | 55800 | 56000 | 55800 | 1704 |
| 364 | 20230717 | 123400 | 48791381100 | 55900 | 55800 | 55900 | 55800 | 220 |
| 365 | 20230717 | 123300 | 48779095300 | 55800 | 55800 | 55900 | 55800 | 739 |
| 366 | 20230717 | 123200 | 48737857800 | 55800 | 55900 | 55900 | 55800 | 187 |
| 367 | 20230717 | 123100 | 48727405600 | 55900 | 55800 | 55900 | 55800 | 310 |
| 368 | 20230717 | 123000 | 48710091000 | 55900 | 55800 | 55900 | 55800 | 655 |
| 369 | 20230717 | 122900 | 48673522000 | 55800 | 55800 | 55800 | 55700 | 191 |
| 370 | 20230717 | 122800 | 48662866100 | 55800 | 55800 | 55800 | 55700 | 152 |
| 371 | 20230717 | 122700 | 48654388000 | 55800 | 55800 | 55800 | 55700 | 229 |
| 372 | 20230717 | 122600 | 48641612800 | 55700 | 55700 | 55800 | 55700 | 84 |
| 373 | 20230717 | 122500 | 48636929800 | 55800 | 55800 | 55800 | 55800 | 187 |
| 374 | 20230717 | 122400 | 48626495200 | 55800 | 55800 | 55800 | 55800 | 289 |
| 375 | 20230717 | 122300 | 48610369000 | 55800 | 55700 | 55800 | 55700 | 223 |
| 376 | 20230717 | 122200 | 48597935900 | 55700 | 55700 | 55700 | 55600 | 576 |
| 377 | 20230717 | 122100 | 48565853700 | 55700 | 55700 | 55700 | 55600 | 210 |
| 378 | 20230717 | 122000 | 48554167100 | 55700 | 55700 | 55700 | 55600 | 76 |
| 379 | 20230717 | 121900 | 48549939300 | 55600 | 55700 | 55700 | 55600 | 160 |
| 380 | 20230717 | 121800 | 48541032900 | 55700 | 55700 | 55700 | 55600 | 337 |
| 381 | 20230717 | 121700 | 48522273100 | 55700 | 55600 | 55700 | 55600 | 130 |
| 382 | 20230717 | 121600 | 48515043800 | 55600 | 55600 | 55700 | 55600 | 151 |
| 383 | 20230717 | 121500 | 48506647900 | 55600 | 55600 | 55800 | 55500 | 1024 |
| 384 | 20230717 | 121400 | 48449686800 | 55700 | 55600 | 55700 | 55600 | 587 |
| 385 | 20230717 | 121300 | 48417048500 | 55500 | 55600 | 55600 | 55500 | 273 |
| 386 | 20230717 | 121200 | 48401876100 | 55500 | 55700 | 55700 | 55500 | 1025 |
| 387 | 20230717 | 121100 | 48344863900 | 55700 | 55700 | 55700 | 55600 | 941 |
| 388 | 20230717 | 121000 | 48292488700 | 55700 | 55700 | 55700 | 55700 | 219 |
| 389 | 20230717 | 120900 | 48280290400 | 55700 | 55600 | 55700 | 55600 | 1106 |
| 390 | 20230717 | 120800 | 48218704000 | 55700 | 55600 | 55700 | 55600 | 66 |
| 391 | 20230717 | 120700 | 48215030900 | 55600 | 55600 | 55700 | 55600 | 811 |
| 392 | 20230717 | 120600 | 48169901200 | 55700 | 55700 | 55700 | 55600 | 175 |
| 393 | 20230717 | 120500 | 48160156100 | 55600 | 55600 | 55700 | 55600 | 535 |
| 394 | 20230717 | 120400 | 48130407100 | 55700 | 55700 | 55700 | 55600 | 452 |
| 395 | 20230717 | 120300 | 48105251900 | 55700 | 55700 | 55700 | 55600 | 1483 |
| 396 | 20230717 | 120200 | 48022690000 | 55700 | 55700 | 55800 | 55700 | 193 |
| 397 | 20230717 | 120100 | 48011924800 | 55700 | 55800 | 55800 | 55700 | 128 |
| 398 | 20230717 | 120000 | 48004785800 | 55800 | 55900 | 55900 | 55700 | 287 |
| 399 | 20230717 | 115900 | 47988772300 | 55700 | 55800 | 55900 | 55700 | 784 |
| 400 | 20230717 | 115800 | 47945020600 | 55800 | 55900 | 55900 | 55800 | 155 |
| 401 | 20230717 | 115700 | 47936365200 | 55900 | 55900 | 55900 | 55800 | 293 |
| 402 | 20230717 | 115600 | 47920005300 | 55900 | 55800 | 55900 | 55800 | 191 |
| 403 | 20230717 | 115500 | 47909342200 | 55800 | 55800 | 55900 | 55800 | 245 |
| 404 | 20230717 | 115400 | 47895662900 | 55900 | 55700 | 55900 | 55700 | 551 |
| 405 | 20230717 | 115300 | 47864878600 | 55800 | 55800 | 55900 | 55700 | 139 |
| 406 | 20230717 | 115200 | 47857120500 | 55900 | 55800 | 55900 | 55700 | 3313 |
| 407 | 20230717 | 115100 | 47671960000 | 55800 | 55800 | 55900 | 55700 | 565 |
| 408 | 20230717 | 115000 | 47640414800 | 55900 | 55700 | 55900 | 55700 | 777 |
| 409 | 20230717 | 114900 | 47597040200 | 55800 | 55800 | 55800 | 55700 | 566 |
| 410 | 20230717 | 114800 | 47565469100 | 55800 | 55700 | 55800 | 55700 | 472 |
| 411 | 20230717 | 114700 | 47539174100 | 55700 | 55700 | 55700 | 55600 | 488 |
| 412 | 20230717 | 114600 | 47512022300 | 55700 | 55600 | 55700 | 55600 | 153 |
| 413 | 20230717 | 114500 | 47503507300 | 55600 | 55600 | 55600 | 55500 | 578 |
| 414 | 20230717 | 114400 | 47471376200 | 55600 | 55500 | 55600 | 55500 | 461 |
| 415 | 20230717 | 114300 | 47445786800 | 55600 | 55500 | 55600 | 55400 | 1843 |
| 416 | 20230717 | 114200 | 47343501600 | 55400 | 55500 | 55500 | 55400 | 1291 |
| 417 | 20230717 | 114100 | 47271974700 | 55500 | 55500 | 55500 | 55400 | 245 |
| 418 | 20230717 | 114000 | 47258381100 | 55400 | 55400 | 55500 | 55400 | 1190 |
| 419 | 20230717 | 113900 | 47192452300 | 55400 | 55500 | 55500 | 55400 | 398 |
| 420 | 20230717 | 113800 | 47170397800 | 55500 | 55500 | 55500 | 55400 | 1393 |
| 421 | 20230717 | 113700 | 47093216700 | 55500 | 55400 | 55500 | 55400 | 1418 |
| 422 | 20230717 | 113600 | 47014649400 | 55500 | 55500 | 55500 | 55400 | 776 |
| 423 | 20230717 | 113500 | 46971633500 | 55500 | 55500 | 55500 | 55400 | 478 |
| 424 | 20230717 | 113400 | 46945120900 | 55500 | 55400 | 55600 | 55400 | 727 |
| 425 | 20230717 | 113300 | 46904779200 | 55400 | 55500 | 55600 | 55400 | 2001 |
| 426 | 20230717 | 113200 | 46793759100 | 55600 | 55600 | 55600 | 55500 | 264 |
| 427 | 20230717 | 113100 | 46779094000 | 55600 | 55500 | 55700 | 55500 | 255 |
| 428 | 20230717 | 113000 | 46764918200 | 55700 | 55600 | 55700 | 55500 | 666 |
| 429 | 20230717 | 112900 | 46727896200 | 55500 | 55700 | 55700 | 55500 | 191 |
| 430 | 20230717 | 112800 | 46717276000 | 55600 | 55600 | 55600 | 55500 | 372 |
| 431 | 20230717 | 112700 | 46696597300 | 55600 | 55600 | 55600 | 55500 | 1172 |
| 432 | 20230717 | 112600 | 46631439500 | 55600 | 55600 | 55600 | 55500 | 1222 |
| 433 | 20230717 | 112500 | 46563577000 | 55600 | 55600 | 55700 | 55500 | 1181 |
| 434 | 20230717 | 112400 | 46497913800 | 55600 | 55700 | 55700 | 55600 | 394 |
| 435 | 20230717 | 112300 | 46476005800 | 55600 | 55500 | 55700 | 55500 | 379 |
| 436 | 20230717 | 112200 | 46454946600 | 55600 | 55600 | 55700 | 55500 | 372 |
| 437 | 20230717 | 112100 | 46434273600 | 55600 | 55500 | 55700 | 55500 | 517 |
| 438 | 20230717 | 112000 | 46405556600 | 55600 | 55600 | 55700 | 55500 | 1221 |
| 439 | 20230717 | 111900 | 46337700500 | 55600 | 55600 | 55700 | 55500 | 429 |
| 440 | 20230717 | 111800 | 46313855600 | 55600 | 55600 | 55700 | 55500 | 1073 |
| 441 | 20230717 | 111700 | 46254188800 | 55600 | 55700 | 55700 | 55600 | 520 |
| 442 | 20230717 | 111600 | 46225262000 | 55600 | 55700 | 55800 | 55600 | 414 |
| 443 | 20230717 | 111500 | 46202225800 | 55700 | 55700 | 55800 | 55700 | 543 |
| 444 | 20230717 | 111400 | 46171978600 | 55700 | 55600 | 55800 | 55600 | 610 |
| 445 | 20230717 | 111300 | 46138019400 | 55600 | 55700 | 55800 | 55600 | 656 |
| 446 | 20230717 | 111200 | 46101494700 | 55800 | 55800 | 55800 | 55700 | 247 |
| 447 | 20230717 | 111100 | 46087714700 | 55700 | 55900 | 55900 | 55700 | 564 |
| 448 | 20230717 | 111000 | 46056217000 | 56000 | 56000 | 56100 | 56000 | 2454 |
| 449 | 20230717 | 110900 | 45918785900 | 56000 | 55800 | 56000 | 55700 | 1447 |
| 450 | 20230717 | 110800 | 45837914200 | 55800 | 55600 | 55800 | 55600 | 3395 |
| 451 | 20230717 | 110700 | 45649053400 | 55600 | 55900 | 55900 | 55600 | 1911 |
| 452 | 20230717 | 110600 | 45542495600 | 55900 | 55700 | 55900 | 55700 | 676 |
| 453 | 20230717 | 110500 | 45504743800 | 55700 | 55700 | 55900 | 55700 | 748 |
| 454 | 20230717 | 110400 | 45463069200 | 55700 | 56000 | 56000 | 55600 | 3361 |
| 455 | 20230717 | 110300 | 45275542100 | 56000 | 56100 | 56100 | 56000 | 650 |
| 456 | 20230717 | 110200 | 45239138600 | 56100 | 56000 | 56200 | 56000 | 813 |
| 457 | 20230717 | 110100 | 45193566100 | 56000 | 56000 | 56000 | 55900 | 1087 |
| 458 | 20230717 | 110000 | 45132695400 | 56100 | 56200 | 56300 | 56000 | 1915 |
| 459 | 20230717 | 105900 | 45025264400 | 56200 | 56200 | 56300 | 56000 | 2184 |
| 460 | 20230717 | 105800 | 44902649700 | 56300 | 56100 | 56300 | 56100 | 1235 |
| 461 | 20230717 | 105700 | 44833265600 | 56100 | 56200 | 56200 | 56000 | 1596 |
| 462 | 20230717 | 105600 | 44743697400 | 56200 | 56200 | 56300 | 56100 | 1162 |
| 463 | 20230717 | 105500 | 44678423700 | 56200 | 56300 | 56400 | 56200 | 1213 |
| 464 | 20230717 | 105400 | 44610147000 | 56300 | 56400 | 56500 | 56300 | 2311 |
| 465 | 20230717 | 105300 | 44479811100 | 56400 | 56100 | 56500 | 56000 | 6023 |
| 466 | 20230717 | 105200 | 44140665500 | 56100 | 55900 | 56100 | 55700 | 1198 |
| 467 | 20230717 | 105100 | 44073573800 | 55900 | 55900 | 56000 | 55800 | 1319 |
| 468 | 20230717 | 105000 | 43999880100 | 55900 | 55900 | 55900 | 55600 | 1685 |
| 469 | 20230717 | 104900 | 43905858800 | 55900 | 56100 | 56100 | 55900 | 1266 |
| 470 | 20230717 | 104800 | 43834935800 | 56100 | 56200 | 56200 | 56100 | 1381 |
| 471 | 20230717 | 104700 | 43757443200 | 56100 | 56200 | 56200 | 56000 | 557 |
| 472 | 20230717 | 104600 | 43726151200 | 56200 | 56200 | 56300 | 56000 | 2439 |
| 473 | 20230717 | 104500 | 43588985900 | 56200 | 56000 | 56200 | 55900 | 2491 |
| 474 | 20230717 | 104400 | 43449253200 | 56000 | 56100 | 56200 | 55900 | 1649 |
| 475 | 20230717 | 104300 | 43356780600 | 56100 | 56200 | 56200 | 56100 | 1158 |
| 476 | 20230717 | 104200 | 43291720400 | 56200 | 56200 | 56300 | 56100 | 1813 |
| 477 | 20230717 | 104100 | 43189809000 | 56200 | 56200 | 56200 | 56100 | 1633 |
| 478 | 20230717 | 104000 | 43098070100 | 56200 | 56000 | 56200 | 56000 | 4042 |
| 479 | 20230717 | 103900 | 42871198600 | 56000 | 56000 | 56100 | 56000 | 1308 |
| 480 | 20230717 | 103800 | 42797859500 | 56000 | 56100 | 56100 | 55800 | 1602 |
| 481 | 20230717 | 103700 | 42708146500 | 56000 | 56000 | 56000 | 55900 | 3073 |
| 482 | 20230717 | 103600 | 42536162300 | 55900 | 55900 | 56000 | 55900 | 967 |
| 483 | 20230717 | 103500 | 42482070800 | 55900 | 55900 | 56000 | 55800 | 1342 |
| 484 | 20230717 | 103400 | 42407086900 | 55800 | 55800 | 55900 | 55700 | 1811 |
| 485 | 20230717 | 103300 | 42306029300 | 55800 | 55700 | 55800 | 55700 | 211 |
| 486 | 20230717 | 103200 | 42294261200 | 55700 | 56000 | 56000 | 55700 | 3108 |
| 487 | 20230717 | 103100 | 42120337000 | 56000 | 55800 | 56000 | 55500 | 3933 |
| 488 | 20230717 | 103000 | 41901021900 | 55800 | 55500 | 55900 | 55500 | 3441 |
| 489 | 20230717 | 102900 | 41709522700 | 55300 | 55300 | 55500 | 55200 | 1612 |
| 490 | 20230717 | 102800 | 41620264700 | 55300 | 55300 | 55400 | 55300 | 930 |
| 491 | 20230717 | 102700 | 41568827200 | 55300 | 55300 | 55400 | 55300 | 1284 |
| 492 | 20230717 | 102600 | 41497817700 | 55300 | 55200 | 55400 | 55200 | 856 |
| 493 | 20230717 | 102500 | 41450489700 | 55300 | 54800 | 55300 | 54800 | 3040 |
| 494 | 20230717 | 102400 | 41283185400 | 54800 | 54800 | 54900 | 54700 | 1966 |
| 495 | 20230717 | 102300 | 41175447800 | 54800 | 54900 | 55000 | 54700 | 5544 |
| 496 | 20230717 | 102200 | 40871293700 | 54900 | 55000 | 55100 | 54900 | 8765 |
| 497 | 20230717 | 102100 | 40389547300 | 55000 | 55600 | 55700 | 55000 | 17629 |
| 498 | 20230717 | 102000 | 39416044600 | 55600 | 55600 | 55700 | 55500 | 1604 |
| 499 | 20230717 | 101900 | 39326886400 | 55700 | 55700 | 55700 | 55500 | 1362 |
| 500 | 20230717 | 101800 | 39251183500 | 55800 | 55600 | 55800 | 55500 | 3555 |
| 501 | 20230717 | 101700 | 39053491400 | 55700 | 55600 | 55700 | 55500 | 2415 |
| 502 | 20230717 | 101600 | 38919266800 | 55600 | 55900 | 55900 | 55600 | 2270 |
| 503 | 20230717 | 101500 | 38792826700 | 55900 | 55800 | 55900 | 55700 | 2228 |
| 504 | 20230717 | 101400 | 38668635300 | 55700 | 55700 | 55700 | 55600 | 1375 |
| 505 | 20230717 | 101300 | 38592123700 | 55700 | 55800 | 55800 | 55700 | 2780 |
| 506 | 20230717 | 101200 | 38437251700 | 55700 | 55700 | 55800 | 55600 | 2260 |
| 507 | 20230717 | 101100 | 38311335800 | 55800 | 55900 | 55900 | 55700 | 1835 |
| 508 | 20230717 | 101000 | 38208937800 | 55900 | 56000 | 56000 | 55800 | 2089 |
| 509 | 20230717 | 100900 | 38092138000 | 56000 | 56000 | 56000 | 55900 | 1801 |
| 510 | 20230717 | 100800 | 37991430400 | 56000 | 56000 | 56300 | 55900 | 4782 |
| 511 | 20230717 | 100700 | 37723113300 | 55900 | 55600 | 56000 | 55500 | 4766 |
| 512 | 20230717 | 100600 | 37456980500 | 55500 | 55800 | 55800 | 55500 | 1883 |
| 513 | 20230717 | 100500 | 37352210000 | 55800 | 55800 | 55800 | 55700 | 998 |
| 514 | 20230717 | 100400 | 37296550000 | 55800 | 55900 | 55900 | 55700 | 1249 |
| 515 | 20230717 | 100300 | 37226867000 | 55800 | 55900 | 56000 | 55800 | 1580 |
| 516 | 20230717 | 100200 | 37138560100 | 55900 | 55900 | 56000 | 55800 | 1388 |
| 517 | 20230717 | 100100 | 37061052500 | 55900 | 55900 | 56100 | 55800 | 2974 |
| 518 | 20230717 | 100000 | 36894651100 | 55900 | 55700 | 55900 | 55500 | 4744 |
| 519 | 20230717 | 095900 | 36630452400 | 55600 | 55500 | 55700 | 55500 | 1375 |
| 520 | 20230717 | 095800 | 36554033600 | 55600 | 55500 | 55600 | 55400 | 2455 |
| 521 | 20230717 | 095700 | 36417875400 | 55500 | 55700 | 55700 | 55400 | 5219 |
| 522 | 20230717 | 095600 | 36128208400 | 55700 | 56200 | 56300 | 55500 | 5810 |
| 523 | 20230717 | 095500 | 35803068100 | 56200 | 55500 | 56400 | 55500 | 12975 |
| 524 | 20230717 | 095400 | 35076171800 | 55500 | 55700 | 55800 | 55400 | 3886 |
| 525 | 20230717 | 095300 | 34860384700 | 55700 | 55600 | 56000 | 55500 | 6378 |
| 526 | 20230717 | 095200 | 34504964300 | 55700 | 55600 | 55800 | 55500 | 2579 |
| 527 | 20230717 | 095100 | 34361702100 | 55500 | 56100 | 56200 | 55500 | 8800 |
| 528 | 20230717 | 095000 | 33870426100 | 56000 | 55900 | 56200 | 55700 | 6328 |
| 529 | 20230717 | 094900 | 33516236200 | 55900 | 55600 | 55900 | 55400 | 6356 |
| 530 | 20230717 | 094800 | 33163111500 | 55500 | 55800 | 55900 | 55400 | 4762 |
| 531 | 20230717 | 094700 | 32898421100 | 55800 | 55500 | 56100 | 55400 | 6062 |
| 532 | 20230717 | 094600 | 32560626500 | 55400 | 55500 | 55800 | 55400 | 9885 |
| 533 | 20230717 | 094500 | 32011359400 | 55500 | 56000 | 56300 | 55500 | 8655 |
| 534 | 20230717 | 094400 | 31527186500 | 55700 | 56200 | 56600 | 55500 | 20190 |
| 535 | 20230717 | 094300 | 30396382400 | 56300 | 56700 | 56800 | 56200 | 10363 |
| 536 | 20230717 | 094200 | 29810500700 | 56700 | 56200 | 56900 | 56100 | 16059 |
| 537 | 20230717 | 094100 | 28901202900 | 56200 | 55900 | 56400 | 55500 | 21906 |
| 538 | 20230717 | 094000 | 27674136900 | 56000 | 57100 | 57500 | 55600 | 51409 |
| 539 | 20230717 | 093900 | 24762934800 | 57200 | 56900 | 57300 | 56800 | 27633 |
| 540 | 20230717 | 093800 | 23189452500 | 56800 | 56800 | 56800 | 56800 | 0 |
| 541 | 20230717 | 093700 | 23189452500 | 56800 | 56300 | 56800 | 56300 | 16865 |
| 542 | 20230717 | 093600 | 22234128700 | 56300 | 55600 | 56500 | 55500 | 24544 |
| 543 | 20230717 | 093500 | 20853091900 | 55600 | 55600 | 56200 | 55000 | 46556 |
| 544 | 20230717 | 093400 | 18253448000 | 55600 | 54900 | 55700 | 54800 | 33632 |
| 545 | 20230717 | 093300 | 16390284100 | 54900 | 55100 | 55200 | 54700 | 8322 |
| 546 | 20230717 | 093200 | 15933169300 | 55100 | 54800 | 55300 | 54800 | 31107 |
| 547 | 20230717 | 093100 | 14221984500 | 54900 | 54700 | 55000 | 54700 | 11983 |
| 548 | 20230717 | 093000 | 13564153200 | 54800 | 54300 | 54800 | 54300 | 3023 |
| 549 | 20230717 | 092900 | 13399284700 | 54400 | 54200 | 54400 | 54100 | 2387 |
| 550 | 20230717 | 092800 | 13269867500 | 54200 | 54500 | 54500 | 54100 | 4953 |
| 551 | 20230717 | 092700 | 13000988100 | 54500 | 54800 | 55000 | 54100 | 16702 |
| 552 | 20230717 | 092600 | 12086831100 | 54800 | 54200 | 54800 | 54100 | 22863 |
| 553 | 20230717 | 092500 | 10840862800 | 54200 | 53800 | 54200 | 53700 | 4076 |
| 554 | 20230717 | 092400 | 10620948400 | 53700 | 53900 | 53900 | 53700 | 1416 |
| 555 | 20230717 | 092300 | 10544741200 | 53900 | 53900 | 54000 | 53700 | 1782 |
| 556 | 20230717 | 092200 | 10448765700 | 53900 | 53700 | 54100 | 53700 | 6203 |
| 557 | 20230717 | 092100 | 10114298700 | 53700 | 53700 | 53800 | 53400 | 6461 |
| 558 | 20230717 | 092000 | 9767746400 | 53800 | 53900 | 54000 | 53700 | 3053 |
| 559 | 20230717 | 091900 | 9603304800 | 53900 | 54000 | 54000 | 53900 | 1411 |
| 560 | 20230717 | 091800 | 9527200600 | 54000 | 54000 | 54100 | 53900 | 3391 |
| 561 | 20230717 | 091700 | 9343960600 | 54100 | 53600 | 54100 | 53600 | 5357 |
| 562 | 20230717 | 091600 | 9055440600 | 53600 | 54000 | 54100 | 53600 | 4199 |
| 563 | 20230717 | 091500 | 8829121300 | 54100 | 54300 | 54300 | 54000 | 5900 |
| 564 | 20230717 | 091400 | 8509332800 | 54300 | 53900 | 54300 | 53900 | 9214 |
| 565 | 20230717 | 091300 | 8010331300 | 54000 | 53700 | 54000 | 53600 | 7228 |
| 566 | 20230717 | 091200 | 7620946400 | 53700 | 53600 | 53800 | 53500 | 3784 |
| 567 | 20230717 | 091100 | 7417832200 | 53600 | 53200 | 53800 | 53100 | 5524 |
| 568 | 20230717 | 091000 | 7122259800 | 53100 | 53400 | 53400 | 53100 | 2840 |
| 569 | 20230717 | 090900 | 6970967000 | 53300 | 53300 | 53400 | 53000 | 5469 |
| 570 | 20230717 | 090800 | 6680309000 | 53300 | 53500 | 53600 | 53300 | 3740 |
| 571 | 20230717 | 090700 | 6480636100 | 53400 | 53300 | 53900 | 53000 | 7397 |
| 572 | 20230717 | 090600 | 6084424200 | 53300 | 53700 | 53800 | 52500 | 9950 |
| 573 | 20230717 | 090500 | 5555902600 | 53800 | 53700 | 53800 | 53500 | 8839 |
| 574 | 20230717 | 090400 | 5081893800 | 53700 | 54300 | 54400 | 53700 | 11576 |
| 575 | 20230717 | 090300 | 4456211300 | 54300 | 54400 | 54600 | 53700 | 18898 |
| 576 | 20230717 | 090200 | 3434404200 | 54300 | 53000 | 54700 | 53000 | 28925 |
| 577 | 20230717 | 090100 | 1872732800 | 53100 | 52100 | 53100 | 51700 | 19215 |
| 578 | 20230717 | 090000 | 866829500 | 52100 | 51700 | 52400 | 51700 | 16399 |