32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 183700 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 11862 |
| 3 | 20230718 | 183600 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 4 | 20230718 | 183500 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 5 | 20230718 | 183400 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 6 | 20230718 | 183300 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 7 | 20230718 | 183200 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 8 | 20230718 | 183100 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 9 | 20230718 | 183000 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 10 | 20230718 | 182900 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 11 | 20230718 | 182800 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 12 | 20230718 | 182700 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 13 | 20230718 | 182600 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 14 | 20230718 | 182500 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 15 | 20230718 | 182400 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 16 | 20230718 | 182300 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 17 | 20230718 | 182200 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 18 | 20230718 | 182100 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 19 | 20230718 | 182000 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 20 | 20230718 | 181900 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 21 | 20230718 | 181800 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 22 | 20230718 | 181700 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 23 | 20230718 | 181600 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 24 | 20230718 | 181500 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 25 | 20230718 | 181400 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 26 | 20230718 | 181300 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 27 | 20230718 | 181200 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 28 | 20230718 | 181100 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 29 | 20230718 | 181000 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 30 | 20230718 | 180900 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 31 | 20230718 | 180800 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 32 | 20230718 | 180700 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 11862 |
| 33 | 20230718 | 180600 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 34 | 20230718 | 180500 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 35 | 20230718 | 180400 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 36 | 20230718 | 180300 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 37 | 20230718 | 180200 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 38 | 20230718 | 180100 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 39 | 20230718 | 180000 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 40 | 20230718 | 175900 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 41 | 20230718 | 175800 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 42 | 20230718 | 175700 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 43 | 20230718 | 175600 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 44 | 20230718 | 175500 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 45 | 20230718 | 175400 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 46 | 20230718 | 175300 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 47 | 20230718 | 175200 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 48 | 20230718 | 175100 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 49 | 20230718 | 175000 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 50 | 20230718 | 174900 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 51 | 20230718 | 174800 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 52 | 20230718 | 174700 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 53 | 20230718 | 174600 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 54 | 20230718 | 174500 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 55 | 20230718 | 174400 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 56 | 20230718 | 174300 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 57 | 20230718 | 174200 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 58 | 20230718 | 174100 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 59 | 20230718 | 174000 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 60 | 20230718 | 173900 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 61 | 20230718 | 173800 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 62 | 20230718 | 173700 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 11862 |
| 63 | 20230718 | 173600 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 64 | 20230718 | 173500 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 65 | 20230718 | 173400 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 66 | 20230718 | 173300 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 67 | 20230718 | 173200 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 68 | 20230718 | 173100 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 69 | 20230718 | 173000 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 70 | 20230718 | 172900 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 71 | 20230718 | 172800 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 72 | 20230718 | 172700 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 73 | 20230718 | 172600 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 74 | 20230718 | 172500 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 75 | 20230718 | 172400 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 76 | 20230718 | 172300 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 77 | 20230718 | 172200 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 78 | 20230718 | 172100 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 79 | 20230718 | 172000 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 80 | 20230718 | 171900 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 81 | 20230718 | 171800 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 82 | 20230718 | 171700 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 83 | 20230718 | 171600 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 84 | 20230718 | 171500 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 85 | 20230718 | 171400 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 86 | 20230718 | 171300 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 87 | 20230718 | 171200 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 88 | 20230718 | 171100 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 89 | 20230718 | 171000 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 90 | 20230718 | 170900 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 91 | 20230718 | 170800 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 92 | 20230718 | 170700 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 11862 |
| 93 | 20230718 | 170600 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 94 | 20230718 | 170500 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 95 | 20230718 | 170400 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 96 | 20230718 | 170300 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 97 | 20230718 | 170200 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 98 | 20230718 | 170100 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 99 | 20230718 | 170000 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 100 | 20230718 | 165900 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 101 | 20230718 | 165800 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 102 | 20230718 | 165700 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 103 | 20230718 | 165600 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 104 | 20230718 | 165500 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 105 | 20230718 | 165400 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 106 | 20230718 | 165300 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 107 | 20230718 | 165200 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 108 | 20230718 | 165100 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 109 | 20230718 | 165000 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 110 | 20230718 | 164900 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 111 | 20230718 | 164800 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 112 | 20230718 | 164700 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 113 | 20230718 | 164600 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 114 | 20230718 | 164500 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 115 | 20230718 | 164400 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 116 | 20230718 | 164300 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 117 | 20230718 | 164200 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 118 | 20230718 | 164100 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 119 | 20230718 | 164000 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 120 | 20230718 | 163900 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 121 | 20230718 | 163800 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 122 | 20230718 | 163700 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 11862 |
| 123 | 20230718 | 163600 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 124 | 20230718 | 163500 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 125 | 20230718 | 163400 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 126 | 20230718 | 163300 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 127 | 20230718 | 163200 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 128 | 20230718 | 163100 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 129 | 20230718 | 163000 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 130 | 20230718 | 162900 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 131 | 20230718 | 162800 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 132 | 20230718 | 162700 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 133 | 20230718 | 162600 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 134 | 20230718 | 162500 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 135 | 20230718 | 162400 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 136 | 20230718 | 162300 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 137 | 20230718 | 162200 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 138 | 20230718 | 162100 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 139 | 20230718 | 162000 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 140 | 20230718 | 161900 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 141 | 20230718 | 161800 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 142 | 20230718 | 161700 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 143 | 20230718 | 161600 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 144 | 20230718 | 161500 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 145 | 20230718 | 161400 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 146 | 20230718 | 161300 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 147 | 20230718 | 161200 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 148 | 20230718 | 161100 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 149 | 20230718 | 161000 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 150 | 20230718 | 160900 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 151 | 20230718 | 160800 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 152 | 20230718 | 160700 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 11862 |
| 153 | 20230718 | 160600 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 154 | 20230718 | 160500 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 155 | 20230718 | 160400 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 156 | 20230718 | 160300 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 157 | 20230718 | 160200 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 158 | 20230718 | 160100 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 159 | 20230718 | 160000 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 160 | 20230718 | 155900 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 161 | 20230718 | 155800 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 162 | 20230718 | 155700 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 163 | 20230718 | 155600 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 164 | 20230718 | 155500 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 165 | 20230718 | 155400 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 166 | 20230718 | 155300 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 167 | 20230718 | 155200 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 168 | 20230718 | 155100 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 169 | 20230718 | 155000 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 170 | 20230718 | 154900 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 171 | 20230718 | 154800 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 172 | 20230718 | 154700 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 173 | 20230718 | 154600 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 174 | 20230718 | 154500 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 175 | 20230718 | 154400 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 176 | 20230718 | 154300 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 177 | 20230718 | 154200 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 178 | 20230718 | 154100 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 179 | 20230718 | 154000 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 180 | 20230718 | 153900 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 181 | 20230718 | 153800 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 182 | 20230718 | 153700 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 11862 |
| 183 | 20230718 | 153600 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 184 | 20230718 | 153500 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 185 | 20230718 | 153400 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 186 | 20230718 | 153300 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 187 | 20230718 | 153200 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 188 | 20230718 | 153100 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 0 |
| 189 | 20230718 | 153000 | 42192096500 | 56300 | 56300 | 56300 | 56300 | 11862 |
| 190 | 20230718 | 152900 | 41524265900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 191 | 20230718 | 152800 | 41524265900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 192 | 20230718 | 152700 | 41524265900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 193 | 20230718 | 152600 | 41524265900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 194 | 20230718 | 152500 | 41524265900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 195 | 20230718 | 152400 | 41524265900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 196 | 20230718 | 152300 | 41524265900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 197 | 20230718 | 152200 | 41524265900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 198 | 20230718 | 152100 | 41524265900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 199 | 20230718 | 152000 | 41524265900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 200 | 20230718 | 151900 | 41524265900 | 56600 | 56800 | 56900 | 56600 | 7368 |
| 201 | 20230718 | 151800 | 41106105000 | 56800 | 56500 | 57000 | 56500 | 7651 |
| 202 | 20230718 | 151700 | 40671832500 | 56600 | 56200 | 56600 | 56100 | 6442 |
| 203 | 20230718 | 151600 | 40308600700 | 56200 | 56000 | 56300 | 55900 | 10273 |
| 204 | 20230718 | 151500 | 39732975500 | 55900 | 55900 | 56000 | 55800 | 4087 |
| 205 | 20230718 | 151400 | 39504322300 | 55900 | 55800 | 55900 | 55700 | 2546 |
| 206 | 20230718 | 151300 | 39362083700 | 55700 | 55800 | 55800 | 55600 | 5676 |
| 207 | 20230718 | 151200 | 39045814800 | 55800 | 55500 | 55800 | 55400 | 4885 |
| 208 | 20230718 | 151100 | 38774282600 | 55500 | 55500 | 55500 | 55400 | 2841 |
| 209 | 20230718 | 151000 | 38616675100 | 55500 | 55400 | 55500 | 55400 | 2133 |
| 210 | 20230718 | 150900 | 38498404000 | 55400 | 55300 | 55500 | 55200 | 4196 |
| 211 | 20230718 | 150800 | 38266140900 | 55300 | 55200 | 55300 | 55200 | 1501 |
| 212 | 20230718 | 150700 | 38183162700 | 55200 | 55300 | 55300 | 55200 | 2085 |
| 213 | 20230718 | 150600 | 38067972900 | 55200 | 55200 | 55300 | 55200 | 1402 |
| 214 | 20230718 | 150500 | 37990516100 | 55200 | 55200 | 55300 | 55200 | 1390 |
| 215 | 20230718 | 150400 | 37913677700 | 55200 | 55200 | 55300 | 55100 | 1687 |
| 216 | 20230718 | 150300 | 37820621100 | 55200 | 55300 | 55300 | 55200 | 2506 |
| 217 | 20230718 | 150200 | 37682244100 | 55300 | 55200 | 55300 | 55200 | 1805 |
| 218 | 20230718 | 150100 | 37582500900 | 55300 | 55300 | 55300 | 55200 | 821 |
| 219 | 20230718 | 150000 | 37537155400 | 55300 | 55400 | 55400 | 55300 | 2717 |
| 220 | 20230718 | 145900 | 37386896700 | 55300 | 55400 | 55400 | 55300 | 1082 |
| 221 | 20230718 | 145800 | 37326987100 | 55400 | 55400 | 55400 | 55300 | 1234 |
| 222 | 20230718 | 145700 | 37258669500 | 55400 | 55400 | 55400 | 55300 | 2339 |
| 223 | 20230718 | 145600 | 37129121200 | 55400 | 55400 | 55400 | 55300 | 1113 |
| 224 | 20230718 | 145500 | 37067512700 | 55300 | 55400 | 55400 | 55300 | 2434 |
| 225 | 20230718 | 145400 | 36932868100 | 55400 | 55300 | 55400 | 55300 | 885 |
| 226 | 20230718 | 145300 | 36883909100 | 55300 | 55200 | 55300 | 55100 | 3133 |
| 227 | 20230718 | 145200 | 36710862700 | 55200 | 55200 | 55200 | 55100 | 747 |
| 228 | 20230718 | 145100 | 36669629000 | 55200 | 55200 | 55200 | 55100 | 840 |
| 229 | 20230718 | 145000 | 36623261300 | 55100 | 55100 | 55200 | 55000 | 1033 |
| 230 | 20230718 | 144900 | 36566285200 | 55100 | 55100 | 55200 | 55100 | 596 |
| 231 | 20230718 | 144800 | 36533437300 | 55000 | 55000 | 55100 | 55000 | 5185 |
| 232 | 20230718 | 144700 | 36248146800 | 55000 | 55000 | 55000 | 54900 | 335 |
| 233 | 20230718 | 144600 | 36229722400 | 55000 | 54900 | 55000 | 54900 | 931 |
| 234 | 20230718 | 144500 | 36178562100 | 54900 | 55000 | 55000 | 54900 | 771 |
| 235 | 20230718 | 144400 | 36136179800 | 55000 | 55000 | 55000 | 54900 | 1137 |
| 236 | 20230718 | 144300 | 36073652300 | 55000 | 54900 | 55000 | 54900 | 144 |
| 237 | 20230718 | 144200 | 36065736700 | 54900 | 55000 | 55000 | 54900 | 396 |
| 238 | 20230718 | 144100 | 36043990900 | 55000 | 54900 | 55000 | 54800 | 158 |
| 239 | 20230718 | 144000 | 36035315900 | 54900 | 54900 | 54900 | 54800 | 817 |
| 240 | 20230718 | 143900 | 35990465600 | 54900 | 54800 | 54900 | 54800 | 649 |
| 241 | 20230718 | 143800 | 35954860000 | 54900 | 54900 | 54900 | 54800 | 510 |
| 242 | 20230718 | 143700 | 35926890900 | 54900 | 54800 | 54900 | 54800 | 2286 |
| 243 | 20230718 | 143600 | 35801400800 | 54800 | 54900 | 54900 | 54800 | 520 |
| 244 | 20230718 | 143500 | 35772899300 | 54900 | 54800 | 54900 | 54800 | 429 |
| 245 | 20230718 | 143400 | 35749371400 | 54900 | 54900 | 54900 | 54800 | 3121 |
| 246 | 20230718 | 143300 | 35578029000 | 54900 | 54900 | 54900 | 54900 | 1080 |
| 247 | 20230718 | 143200 | 35518737000 | 54900 | 54900 | 55000 | 54900 | 328 |
| 248 | 20230718 | 143100 | 35500721200 | 54900 | 55000 | 55000 | 54900 | 1143 |
| 249 | 20230718 | 143000 | 35437961100 | 54900 | 54900 | 55000 | 54900 | 960 |
| 250 | 20230718 | 142900 | 35385246900 | 55000 | 55000 | 55000 | 54900 | 800 |
| 251 | 20230718 | 142800 | 35341318900 | 54900 | 55000 | 55000 | 54900 | 455 |
| 252 | 20230718 | 142700 | 35316332400 | 54900 | 55000 | 55000 | 54900 | 730 |
| 253 | 20230718 | 142600 | 35276243000 | 55000 | 54900 | 55000 | 54900 | 2037 |
| 254 | 20230718 | 142500 | 35164243400 | 54900 | 54900 | 55000 | 54900 | 376 |
| 255 | 20230718 | 142400 | 35143600200 | 54900 | 55000 | 55000 | 54900 | 484 |
| 256 | 20230718 | 142300 | 35116998800 | 54900 | 55000 | 55000 | 54900 | 355 |
| 257 | 20230718 | 142200 | 35097503700 | 55000 | 55000 | 55000 | 54900 | 360 |
| 258 | 20230718 | 142100 | 35077737500 | 55000 | 55000 | 55000 | 54900 | 247 |
| 259 | 20230718 | 142000 | 35064153300 | 54900 | 55000 | 55000 | 54900 | 1470 |
| 260 | 20230718 | 141900 | 34983431400 | 55000 | 55000 | 55000 | 54900 | 948 |
| 261 | 20230718 | 141800 | 34931376700 | 54900 | 54900 | 55000 | 54900 | 1517 |
| 262 | 20230718 | 141700 | 34848082600 | 54900 | 54900 | 55000 | 54900 | 304 |
| 263 | 20230718 | 141600 | 34831368200 | 55000 | 54900 | 55000 | 54900 | 798 |
| 264 | 20230718 | 141500 | 34787520000 | 54900 | 55000 | 55000 | 54900 | 102 |
| 265 | 20230718 | 141400 | 34781912700 | 55000 | 55000 | 55000 | 54900 | 884 |
| 266 | 20230718 | 141300 | 34733300200 | 55000 | 55000 | 55000 | 54900 | 573 |
| 267 | 20230718 | 141200 | 34701785800 | 55000 | 55000 | 55000 | 54900 | 497 |
| 268 | 20230718 | 141100 | 34674452800 | 55000 | 54900 | 55000 | 54900 | 666 |
| 269 | 20230718 | 141000 | 34637881700 | 55000 | 55000 | 55000 | 54900 | 318 |
| 270 | 20230718 | 140900 | 34620408800 | 55000 | 54900 | 55000 | 54900 | 521 |
| 271 | 20230718 | 140800 | 34591777000 | 55000 | 55000 | 55000 | 54900 | 566 |
| 272 | 20230718 | 140700 | 34560681000 | 54900 | 54900 | 55000 | 54900 | 478 |
| 273 | 20230718 | 140600 | 34534419000 | 54900 | 55000 | 55000 | 54900 | 705 |
| 274 | 20230718 | 140500 | 34495684800 | 55000 | 54900 | 55000 | 54900 | 558 |
| 275 | 20230718 | 140400 | 34465041200 | 54900 | 55000 | 55000 | 54900 | 559 |
| 276 | 20230718 | 140300 | 34434328600 | 55000 | 54900 | 55000 | 54900 | 343 |
| 277 | 20230718 | 140200 | 34415469300 | 54900 | 54900 | 55000 | 54900 | 3213 |
| 278 | 20230718 | 140100 | 34239071300 | 55000 | 55000 | 55000 | 54900 | 321 |
| 279 | 20230718 | 140000 | 34221416400 | 54900 | 55000 | 55000 | 54900 | 1807 |
| 280 | 20230718 | 135900 | 34122048800 | 54900 | 55000 | 55100 | 54900 | 2636 |
| 281 | 20230718 | 135800 | 33977080300 | 55000 | 54900 | 55000 | 54900 | 530 |
| 282 | 20230718 | 135700 | 33947946600 | 55000 | 55000 | 55000 | 54900 | 520 |
| 283 | 20230718 | 135600 | 33919364600 | 54900 | 55000 | 55000 | 54900 | 126 |
| 284 | 20230718 | 135500 | 33912435100 | 54900 | 55000 | 55000 | 54900 | 664 |
| 285 | 20230718 | 135400 | 33875915200 | 55000 | 54900 | 55000 | 54900 | 1236 |
| 286 | 20230718 | 135300 | 33808039000 | 54900 | 55000 | 55000 | 54900 | 298 |
| 287 | 20230718 | 135200 | 33791660200 | 55000 | 55000 | 55000 | 54900 | 250 |
| 288 | 20230718 | 135100 | 33777918200 | 55000 | 54800 | 55000 | 54800 | 166 |
| 289 | 20230718 | 135000 | 33768813100 | 54900 | 54900 | 54900 | 54800 | 369 |
| 290 | 20230718 | 134900 | 33748566000 | 54900 | 54900 | 54900 | 54800 | 332 |
| 291 | 20230718 | 134800 | 33730342400 | 54900 | 55000 | 55000 | 54900 | 1456 |
| 292 | 20230718 | 134700 | 33650406700 | 55000 | 54900 | 55000 | 54900 | 809 |
| 293 | 20230718 | 134600 | 33605944700 | 54900 | 54900 | 55000 | 54800 | 658 |
| 294 | 20230718 | 134500 | 33569801600 | 54900 | 54900 | 54900 | 54800 | 588 |
| 295 | 20230718 | 134400 | 33537521000 | 54900 | 55000 | 55000 | 54900 | 1612 |
| 296 | 20230718 | 134300 | 33448998900 | 54900 | 55100 | 55100 | 54900 | 2318 |
| 297 | 20230718 | 134200 | 33321492300 | 55000 | 55100 | 55100 | 55000 | 553 |
| 298 | 20230718 | 134100 | 33291049000 | 55100 | 55000 | 55100 | 54900 | 4069 |
| 299 | 20230718 | 134000 | 33067262300 | 55000 | 55000 | 55000 | 54900 | 2248 |
| 300 | 20230718 | 133900 | 32943653800 | 55000 | 54900 | 55000 | 54900 | 3895 |
| 301 | 20230718 | 133800 | 32729484900 | 54900 | 54800 | 55000 | 54800 | 2486 |
| 302 | 20230718 | 133700 | 32593038000 | 54800 | 54800 | 54900 | 54700 | 935 |
| 303 | 20230718 | 133600 | 32541799500 | 54900 | 54800 | 54900 | 54800 | 1006 |
| 304 | 20230718 | 133500 | 32486658400 | 54800 | 54700 | 54800 | 54600 | 1171 |
| 305 | 20230718 | 133400 | 32422518000 | 54600 | 54700 | 54700 | 54600 | 464 |
| 306 | 20230718 | 133300 | 32397152800 | 54700 | 54600 | 54700 | 54600 | 520 |
| 307 | 20230718 | 133200 | 32368734400 | 54600 | 54600 | 54600 | 54500 | 1056 |
| 308 | 20230718 | 133100 | 32311078000 | 54600 | 54600 | 54600 | 54500 | 240 |
| 309 | 20230718 | 133000 | 32297974400 | 54600 | 54600 | 54600 | 54500 | 227 |
| 310 | 20230718 | 132900 | 32285581200 | 54600 | 54500 | 54600 | 54500 | 584 |
| 311 | 20230718 | 132800 | 32253695900 | 54500 | 54600 | 54600 | 54500 | 258 |
| 312 | 20230718 | 132700 | 32239621100 | 54600 | 54400 | 54600 | 54400 | 1392 |
| 313 | 20230718 | 132600 | 32163759400 | 54400 | 54500 | 54500 | 54400 | 121 |
| 314 | 20230718 | 132500 | 32157174300 | 54500 | 54400 | 54500 | 54400 | 336 |
| 315 | 20230718 | 132400 | 32138873300 | 54400 | 54500 | 54500 | 54300 | 238 |
| 316 | 20230718 | 132300 | 32125925700 | 54400 | 54400 | 54500 | 54300 | 798 |
| 317 | 20230718 | 132200 | 32082514800 | 54400 | 54400 | 54500 | 54400 | 250 |
| 318 | 20230718 | 132100 | 32068912300 | 54400 | 54500 | 54500 | 54400 | 369 |
| 319 | 20230718 | 132000 | 32048826900 | 54500 | 54400 | 54500 | 54400 | 1015 |
| 320 | 20230718 | 131900 | 31993605400 | 54400 | 54400 | 54500 | 54400 | 49 |
| 321 | 20230718 | 131800 | 31990939700 | 54500 | 54500 | 54500 | 54400 | 314 |
| 322 | 20230718 | 131700 | 31973851100 | 54500 | 54400 | 54500 | 54300 | 359 |
| 323 | 20230718 | 131600 | 31954324900 | 54400 | 54300 | 54500 | 54300 | 748 |
| 324 | 20230718 | 131500 | 31913603800 | 54300 | 54400 | 54500 | 54300 | 781 |
| 325 | 20230718 | 131400 | 31871108600 | 54400 | 54400 | 54400 | 54300 | 23 |
| 326 | 20230718 | 131300 | 31869857700 | 54300 | 54300 | 54400 | 54300 | 401 |
| 327 | 20230718 | 131200 | 31848080400 | 54300 | 54200 | 54300 | 54200 | 915 |
| 328 | 20230718 | 131100 | 31798452300 | 54300 | 54200 | 54300 | 54200 | 351 |
| 329 | 20230718 | 131000 | 31779393300 | 54300 | 54400 | 54400 | 54200 | 509 |
| 330 | 20230718 | 130900 | 31751746900 | 54400 | 54300 | 54400 | 54200 | 1893 |
| 331 | 20230718 | 130800 | 31648931400 | 54200 | 54200 | 54200 | 54200 | 1016 |
| 332 | 20230718 | 130700 | 31593864200 | 54200 | 54000 | 54200 | 54000 | 748 |
| 333 | 20230718 | 130600 | 31553385700 | 54100 | 54100 | 54100 | 54000 | 607 |
| 334 | 20230718 | 130500 | 31520552700 | 54100 | 54100 | 54100 | 54000 | 2215 |
| 335 | 20230718 | 130400 | 31400791900 | 54200 | 54200 | 54200 | 54100 | 112 |
| 336 | 20230718 | 130300 | 31394721900 | 54200 | 54100 | 54200 | 54100 | 1478 |
| 337 | 20230718 | 130200 | 31314738400 | 54200 | 54200 | 54300 | 54100 | 1552 |
| 338 | 20230718 | 130100 | 31230711300 | 54200 | 54300 | 54300 | 54100 | 792 |
| 339 | 20230718 | 130000 | 31187782400 | 54300 | 54100 | 54300 | 54100 | 227 |
| 340 | 20230718 | 125900 | 31175463800 | 54100 | 54200 | 54300 | 54100 | 725 |
| 341 | 20230718 | 125800 | 31136168400 | 54200 | 54200 | 54300 | 54200 | 849 |
| 342 | 20230718 | 125700 | 31090146000 | 54200 | 54300 | 54300 | 54200 | 369 |
| 343 | 20230718 | 125600 | 31070130300 | 54200 | 54200 | 54300 | 54100 | 2099 |
| 344 | 20230718 | 125500 | 30956431500 | 54200 | 54200 | 54200 | 54100 | 157 |
| 345 | 20230718 | 125400 | 30947926200 | 54200 | 54200 | 54200 | 54100 | 731 |
| 346 | 20230718 | 125300 | 30908375900 | 54200 | 54200 | 54200 | 54100 | 317 |
| 347 | 20230718 | 125200 | 30891198100 | 54200 | 54200 | 54200 | 54100 | 402 |
| 348 | 20230718 | 125100 | 30869425600 | 54200 | 54100 | 54200 | 54100 | 643 |
| 349 | 20230718 | 125000 | 30834629900 | 54100 | 54100 | 54200 | 54100 | 1098 |
| 350 | 20230718 | 124900 | 30775224900 | 54100 | 54100 | 54100 | 54000 | 537 |
| 351 | 20230718 | 124800 | 30746174800 | 54100 | 54000 | 54100 | 54000 | 499 |
| 352 | 20230718 | 124700 | 30719208700 | 54100 | 54000 | 54100 | 54000 | 276 |
| 353 | 20230718 | 124600 | 30704282500 | 54100 | 54200 | 54200 | 54000 | 1737 |
| 354 | 20230718 | 124500 | 30610418700 | 54200 | 54200 | 54200 | 54100 | 1330 |
| 355 | 20230718 | 124400 | 30538460500 | 54100 | 54200 | 54200 | 54100 | 892 |
| 356 | 20230718 | 124300 | 30490189000 | 54200 | 54100 | 54200 | 54100 | 1139 |
| 357 | 20230718 | 124200 | 30428546200 | 54100 | 54200 | 54200 | 54100 | 1891 |
| 358 | 20230718 | 124100 | 30326234300 | 54200 | 54300 | 54300 | 54100 | 629 |
| 359 | 20230718 | 124000 | 30292170100 | 54200 | 54200 | 54300 | 54200 | 1141 |
| 360 | 20230718 | 123900 | 30230327800 | 54200 | 54200 | 54300 | 54200 | 769 |
| 361 | 20230718 | 123800 | 30188614300 | 54200 | 54300 | 54400 | 54200 | 2785 |
| 362 | 20230718 | 123700 | 30037427100 | 54400 | 54500 | 54500 | 54400 | 433 |
| 363 | 20230718 | 123600 | 30013870900 | 54400 | 54400 | 54500 | 54400 | 568 |
| 364 | 20230718 | 123500 | 29982970700 | 54500 | 54400 | 54500 | 54400 | 337 |
| 365 | 20230718 | 123400 | 29964633800 | 54400 | 54500 | 54500 | 54400 | 351 |
| 366 | 20230718 | 123300 | 29945524600 | 54400 | 54500 | 54500 | 54400 | 762 |
| 367 | 20230718 | 123200 | 29904071100 | 54500 | 54500 | 54500 | 54400 | 429 |
| 368 | 20230718 | 123100 | 29880710500 | 54500 | 54500 | 54500 | 54400 | 699 |
| 369 | 20230718 | 123000 | 29842670900 | 54500 | 54600 | 54600 | 54400 | 2279 |
| 370 | 20230718 | 122900 | 29718477400 | 54600 | 54600 | 54600 | 54500 | 607 |
| 371 | 20230718 | 122800 | 29685343300 | 54600 | 54500 | 54600 | 54500 | 335 |
| 372 | 20230718 | 122700 | 29667066700 | 54500 | 54600 | 54600 | 54500 | 338 |
| 373 | 20230718 | 122600 | 29648625700 | 54500 | 54600 | 54600 | 54500 | 530 |
| 374 | 20230718 | 122500 | 29619738300 | 54600 | 54600 | 54600 | 54500 | 153 |
| 375 | 20230718 | 122400 | 29611387000 | 54600 | 54500 | 54600 | 54500 | 773 |
| 376 | 20230718 | 122300 | 29569242900 | 54500 | 54600 | 54600 | 54500 | 196 |
| 377 | 20230718 | 122200 | 29558557800 | 54600 | 54500 | 54600 | 54500 | 352 |
| 378 | 20230718 | 122100 | 29539368400 | 54500 | 54500 | 54600 | 54500 | 107 |
| 379 | 20230718 | 122000 | 29533531400 | 54500 | 54600 | 54600 | 54500 | 1288 |
| 380 | 20230718 | 121900 | 29463213600 | 54500 | 54400 | 54500 | 54400 | 4488 |
| 381 | 20230718 | 121800 | 29218629000 | 54400 | 54500 | 54500 | 54400 | 738 |
| 382 | 20230718 | 121700 | 29178463800 | 54500 | 54400 | 54500 | 54400 | 461 |
| 383 | 20230718 | 121600 | 29153376400 | 54400 | 54500 | 54500 | 54400 | 462 |
| 384 | 20230718 | 121500 | 29128206300 | 54500 | 54500 | 54500 | 54400 | 400 |
| 385 | 20230718 | 121400 | 29106407500 | 54400 | 54500 | 54500 | 54400 | 898 |
| 386 | 20230718 | 121300 | 29057497600 | 54500 | 54600 | 54700 | 54500 | 1208 |
| 387 | 20230718 | 121200 | 28991639900 | 54600 | 54600 | 54700 | 54600 | 395 |
| 388 | 20230718 | 121100 | 28970070000 | 54700 | 54800 | 54800 | 54600 | 466 |
| 389 | 20230718 | 121000 | 28944585200 | 54800 | 54700 | 54800 | 54700 | 178 |
| 390 | 20230718 | 120900 | 28934845400 | 54800 | 54700 | 54800 | 54600 | 587 |
| 391 | 20230718 | 120800 | 28902736600 | 54700 | 54700 | 54700 | 54600 | 264 |
| 392 | 20230718 | 120700 | 28888311000 | 54700 | 54700 | 54700 | 54600 | 730 |
| 393 | 20230718 | 120600 | 28848430300 | 54700 | 54700 | 54700 | 54700 | 79 |
| 394 | 20230718 | 120500 | 28844109000 | 54700 | 54600 | 54700 | 54600 | 554 |
| 395 | 20230718 | 120400 | 28813860400 | 54600 | 54600 | 54600 | 54500 | 372 |
| 396 | 20230718 | 120300 | 28793551000 | 54600 | 54600 | 54600 | 54500 | 187 |
| 397 | 20230718 | 120200 | 28783343100 | 54500 | 54600 | 54600 | 54500 | 361 |
| 398 | 20230718 | 120100 | 28763635900 | 54600 | 54700 | 54800 | 54500 | 613 |
| 399 | 20230718 | 120000 | 28730143600 | 54700 | 54800 | 54800 | 54700 | 701 |
| 400 | 20230718 | 115900 | 28691772900 | 54700 | 54600 | 54700 | 54600 | 166 |
| 401 | 20230718 | 115800 | 28682694100 | 54600 | 54600 | 54700 | 54500 | 453 |
| 402 | 20230718 | 115700 | 28657963100 | 54600 | 54600 | 54600 | 54600 | 426 |
| 403 | 20230718 | 115600 | 28634703500 | 54600 | 54700 | 54700 | 54600 | 324 |
| 404 | 20230718 | 115500 | 28617005400 | 54600 | 54600 | 54700 | 54400 | 1052 |
| 405 | 20230718 | 115400 | 28559673200 | 54700 | 54600 | 54700 | 54500 | 347 |
| 406 | 20230718 | 115300 | 28540727000 | 54600 | 54500 | 54600 | 54500 | 124 |
| 407 | 20230718 | 115200 | 28533963000 | 54500 | 54400 | 54500 | 54400 | 1434 |
| 408 | 20230718 | 115100 | 28455871900 | 54400 | 54500 | 54500 | 54400 | 556 |
| 409 | 20230718 | 115000 | 28425600300 | 54500 | 54300 | 54500 | 54300 | 776 |
| 410 | 20230718 | 114900 | 28383407300 | 54400 | 54500 | 54500 | 54300 | 2315 |
| 411 | 20230718 | 114800 | 28257579300 | 54500 | 54600 | 54600 | 54500 | 1187 |
| 412 | 20230718 | 114700 | 28192883500 | 54600 | 54600 | 54600 | 54500 | 1650 |
| 413 | 20230718 | 114600 | 28102926400 | 54600 | 54600 | 54600 | 54500 | 728 |
| 414 | 20230718 | 114500 | 28063203700 | 54500 | 54600 | 54600 | 54500 | 870 |
| 415 | 20230718 | 114400 | 28015754800 | 54500 | 54700 | 54700 | 54500 | 680 |
| 416 | 20230718 | 114300 | 27978631900 | 54700 | 54700 | 54800 | 54600 | 1365 |
| 417 | 20230718 | 114200 | 27904078500 | 54600 | 54600 | 54800 | 54500 | 1432 |
| 418 | 20230718 | 114100 | 27825846600 | 54700 | 54700 | 54800 | 54600 | 180 |
| 419 | 20230718 | 114000 | 27816005600 | 54700 | 54700 | 54700 | 54600 | 2542 |
| 420 | 20230718 | 113900 | 27677084900 | 54700 | 54700 | 54800 | 54700 | 616 |
| 421 | 20230718 | 113800 | 27643377800 | 54800 | 54700 | 54800 | 54700 | 1300 |
| 422 | 20230718 | 113700 | 27572221300 | 54800 | 54800 | 54800 | 54700 | 637 |
| 423 | 20230718 | 113600 | 27537362700 | 54800 | 54700 | 54900 | 54700 | 473 |
| 424 | 20230718 | 113500 | 27511459200 | 54800 | 54800 | 54900 | 54800 | 3447 |
| 425 | 20230718 | 113400 | 27322559200 | 54900 | 54800 | 54900 | 54800 | 550 |
| 426 | 20230718 | 113300 | 27292406400 | 54800 | 54900 | 54900 | 54800 | 433 |
| 427 | 20230718 | 113200 | 27268676200 | 54800 | 54900 | 55000 | 54800 | 795 |
| 428 | 20230718 | 113100 | 27225091200 | 54900 | 55100 | 55200 | 54900 | 3942 |
| 429 | 20230718 | 113000 | 27008347600 | 55000 | 55200 | 55200 | 55000 | 738 |
| 430 | 20230718 | 112900 | 26967686700 | 55100 | 55000 | 55100 | 55000 | 703 |
| 431 | 20230718 | 112800 | 26928952400 | 55100 | 55100 | 55100 | 55000 | 718 |
| 432 | 20230718 | 112700 | 26889407600 | 55100 | 55100 | 55100 | 55000 | 348 |
| 433 | 20230718 | 112600 | 26870233200 | 55100 | 55100 | 55100 | 55000 | 886 |
| 434 | 20230718 | 112500 | 26821497500 | 55000 | 55100 | 55100 | 55000 | 386 |
| 435 | 20230718 | 112400 | 26800242200 | 55100 | 55000 | 55100 | 55000 | 81 |
| 436 | 20230718 | 112300 | 26795779800 | 55000 | 55200 | 55200 | 55000 | 414 |
| 437 | 20230718 | 112200 | 26772972600 | 55200 | 55200 | 55200 | 55100 | 2113 |
| 438 | 20230718 | 112100 | 26656512900 | 55200 | 55200 | 55200 | 55100 | 1284 |
| 439 | 20230718 | 112000 | 26585681600 | 55200 | 55300 | 55300 | 55200 | 940 |
| 440 | 20230718 | 111900 | 26533773800 | 55300 | 55300 | 55400 | 55200 | 1320 |
| 441 | 20230718 | 111800 | 26460717000 | 55400 | 55300 | 55400 | 55200 | 5431 |
| 442 | 20230718 | 111700 | 26160199100 | 55300 | 55300 | 55400 | 55300 | 3592 |
| 443 | 20230718 | 111600 | 25961526800 | 55300 | 55300 | 55400 | 55200 | 743 |
| 444 | 20230718 | 111500 | 25920444800 | 55300 | 55300 | 55300 | 55200 | 891 |
| 445 | 20230718 | 111400 | 25871201700 | 55300 | 55200 | 55300 | 55100 | 1624 |
| 446 | 20230718 | 111300 | 25781650100 | 55200 | 55300 | 55300 | 55100 | 2058 |
| 447 | 20230718 | 111200 | 25668097400 | 55200 | 55200 | 55300 | 55100 | 1887 |
| 448 | 20230718 | 111100 | 25563926300 | 55200 | 55100 | 55200 | 55000 | 742 |
| 449 | 20230718 | 111000 | 25523036700 | 55000 | 55100 | 55200 | 55000 | 835 |
| 450 | 20230718 | 110900 | 25477039700 | 55000 | 55000 | 55000 | 54900 | 1310 |
| 451 | 20230718 | 110800 | 25404999300 | 55000 | 54900 | 55000 | 54800 | 1361 |
| 452 | 20230718 | 110700 | 25330270000 | 54900 | 54800 | 54900 | 54800 | 1216 |
| 453 | 20230718 | 110600 | 25263590500 | 54800 | 54900 | 54900 | 54800 | 1158 |
| 454 | 20230718 | 110500 | 25200107800 | 54900 | 55200 | 55200 | 54800 | 8005 |
| 455 | 20230718 | 110400 | 24759673300 | 55100 | 55200 | 55300 | 55100 | 2462 |
| 456 | 20230718 | 110300 | 24623654600 | 55300 | 55100 | 55300 | 55100 | 1061 |
| 457 | 20230718 | 110200 | 24565119000 | 55200 | 55200 | 55400 | 55000 | 8627 |
| 458 | 20230718 | 110100 | 24088475500 | 55200 | 55100 | 55300 | 55000 | 3766 |
| 459 | 20230718 | 110000 | 23880764900 | 55100 | 54900 | 55100 | 54900 | 4017 |
| 460 | 20230718 | 105900 | 23659806400 | 54900 | 54900 | 55000 | 54900 | 697 |
| 461 | 20230718 | 105800 | 23621534600 | 54900 | 54800 | 54900 | 54700 | 2111 |
| 462 | 20230718 | 105700 | 23505776200 | 54700 | 54800 | 54800 | 54700 | 1116 |
| 463 | 20230718 | 105600 | 23444651700 | 54900 | 54800 | 54900 | 54700 | 748 |
| 464 | 20230718 | 105500 | 23403607600 | 54800 | 54800 | 55000 | 54800 | 2804 |
| 465 | 20230718 | 105400 | 23249893700 | 54900 | 55000 | 55000 | 54900 | 2383 |
| 466 | 20230718 | 105300 | 23118975600 | 54900 | 54900 | 55000 | 54900 | 2187 |
| 467 | 20230718 | 105200 | 22998849700 | 54900 | 54700 | 54900 | 54700 | 2489 |
| 468 | 20230718 | 105100 | 22862372000 | 54700 | 54800 | 54900 | 54700 | 2226 |
| 469 | 20230718 | 105000 | 22740470500 | 54800 | 54800 | 54800 | 54700 | 1682 |
| 470 | 20230718 | 104900 | 22648366000 | 54700 | 54700 | 54800 | 54700 | 1864 |
| 471 | 20230718 | 104800 | 22546372900 | 54700 | 54600 | 54700 | 54600 | 1857 |
| 472 | 20230718 | 104700 | 22444854400 | 54600 | 54600 | 54700 | 54600 | 570 |
| 473 | 20230718 | 104600 | 22413709600 | 54700 | 54600 | 54700 | 54600 | 811 |
| 474 | 20230718 | 104500 | 22369391900 | 54600 | 54300 | 54700 | 54300 | 3671 |
| 475 | 20230718 | 104400 | 22169334100 | 54300 | 54300 | 54300 | 54200 | 726 |
| 476 | 20230718 | 104300 | 22129921900 | 54200 | 54200 | 54300 | 54200 | 1565 |
| 477 | 20230718 | 104200 | 22044982900 | 54300 | 54300 | 54300 | 54200 | 223 |
| 478 | 20230718 | 104100 | 22032888400 | 54300 | 54300 | 54300 | 54200 | 664 |
| 479 | 20230718 | 104000 | 21996885400 | 54300 | 54300 | 54300 | 54200 | 306 |
| 480 | 20230718 | 103900 | 21980271800 | 54300 | 54300 | 54400 | 54200 | 7456 |
| 481 | 20230718 | 103800 | 21575346600 | 54400 | 54200 | 54400 | 54200 | 491 |
| 482 | 20230718 | 103700 | 21548678700 | 54200 | 54400 | 54400 | 54200 | 1530 |
| 483 | 20230718 | 103600 | 21465619900 | 54400 | 54400 | 54400 | 54300 | 322 |
| 484 | 20230718 | 103500 | 21448111700 | 54400 | 54100 | 54400 | 54100 | 1180 |
| 485 | 20230718 | 103400 | 21384171800 | 54100 | 54100 | 54200 | 54000 | 2105 |
| 486 | 20230718 | 103300 | 21270317300 | 54100 | 54200 | 54300 | 54000 | 2338 |
| 487 | 20230718 | 103200 | 21143739800 | 54200 | 54300 | 54300 | 54200 | 422 |
| 488 | 20230718 | 103100 | 21120832100 | 54300 | 54100 | 54300 | 54100 | 993 |
| 489 | 20230718 | 103000 | 21067019700 | 54100 | 54100 | 54200 | 54000 | 1392 |
| 490 | 20230718 | 102900 | 20991787100 | 54100 | 54100 | 54100 | 54000 | 1196 |
| 491 | 20230718 | 102800 | 20927092300 | 54100 | 54100 | 54100 | 54000 | 791 |
| 492 | 20230718 | 102700 | 20884324700 | 54100 | 54000 | 54100 | 54000 | 731 |
| 493 | 20230718 | 102600 | 20844832100 | 54000 | 54100 | 54100 | 54000 | 1584 |
| 494 | 20230718 | 102500 | 20759287300 | 54100 | 54200 | 54200 | 54100 | 1007 |
| 495 | 20230718 | 102400 | 20704780600 | 54200 | 54100 | 54300 | 54000 | 721 |
| 496 | 20230718 | 102300 | 20665744900 | 54100 | 54300 | 54300 | 54100 | 2228 |
| 497 | 20230718 | 102200 | 20545055500 | 54300 | 54300 | 54400 | 54100 | 1050 |
| 498 | 20230718 | 102100 | 20488092100 | 54300 | 54300 | 54400 | 54200 | 602 |
| 499 | 20230718 | 102000 | 20455421200 | 54300 | 54300 | 54500 | 54300 | 3159 |
| 500 | 20230718 | 101900 | 20283744100 | 54300 | 54600 | 54600 | 54300 | 2657 |
| 501 | 20230718 | 101800 | 20139090000 | 54500 | 54500 | 54600 | 54500 | 1807 |
| 502 | 20230718 | 101700 | 20040492400 | 54600 | 54500 | 54600 | 54400 | 2233 |
| 503 | 20230718 | 101600 | 19918737800 | 54400 | 54400 | 54400 | 54300 | 1100 |
| 504 | 20230718 | 101500 | 19858912100 | 54400 | 54200 | 54400 | 54100 | 2345 |
| 505 | 20230718 | 101400 | 19731631100 | 54200 | 54000 | 54200 | 53900 | 2001 |
| 506 | 20230718 | 101300 | 19623460600 | 54000 | 54000 | 54000 | 53900 | 1396 |
| 507 | 20230718 | 101200 | 19548138400 | 54000 | 54000 | 54000 | 53900 | 1322 |
| 508 | 20230718 | 101100 | 19476765100 | 54000 | 53800 | 54000 | 53800 | 952 |
| 509 | 20230718 | 101000 | 19425403500 | 53900 | 53900 | 54000 | 53800 | 6461 |
| 510 | 20230718 | 100900 | 19077647900 | 53900 | 53900 | 53900 | 53800 | 3951 |
| 511 | 20230718 | 100800 | 18864872400 | 53800 | 53600 | 53900 | 53600 | 2036 |
| 512 | 20230718 | 100700 | 18755374900 | 53600 | 53600 | 53700 | 53500 | 1142 |
| 513 | 20230718 | 100600 | 18694180300 | 53600 | 53400 | 53600 | 53300 | 1578 |
| 514 | 20230718 | 100500 | 18609856400 | 53400 | 53400 | 53500 | 53300 | 3397 |
| 515 | 20230718 | 100400 | 18428697100 | 53400 | 53800 | 53800 | 53300 | 14113 |
| 516 | 20230718 | 100300 | 17673036900 | 53700 | 53800 | 54000 | 53700 | 2622 |
| 517 | 20230718 | 100200 | 17531935100 | 53800 | 54200 | 54200 | 53800 | 7562 |
| 518 | 20230718 | 100100 | 17123265000 | 54100 | 54300 | 54300 | 54100 | 3311 |
| 519 | 20230718 | 100000 | 16944058100 | 54200 | 54300 | 54400 | 54200 | 2428 |
| 520 | 20230718 | 095900 | 16812395100 | 54300 | 54100 | 54300 | 54000 | 1085 |
| 521 | 20230718 | 095800 | 16753584000 | 54100 | 53800 | 54200 | 53700 | 2319 |
| 522 | 20230718 | 095700 | 16628321600 | 53800 | 53900 | 53900 | 53700 | 6403 |
| 523 | 20230718 | 095600 | 16284091000 | 53900 | 54000 | 54100 | 53800 | 4171 |
| 524 | 20230718 | 095500 | 16059369900 | 54000 | 54400 | 54600 | 53800 | 12388 |
| 525 | 20230718 | 095400 | 15390684300 | 54600 | 54400 | 54700 | 54300 | 3140 |
| 526 | 20230718 | 095300 | 15219753900 | 54500 | 54700 | 54700 | 54200 | 1968 |
| 527 | 20230718 | 095200 | 15112516700 | 54700 | 54800 | 55000 | 53900 | 11313 |
| 528 | 20230718 | 095100 | 14497283300 | 54900 | 54800 | 55100 | 54100 | 7657 |
| 529 | 20230718 | 095000 | 14077665500 | 54800 | 54500 | 54800 | 54400 | 2990 |
| 530 | 20230718 | 094900 | 13914555400 | 54500 | 54600 | 54700 | 54400 | 1971 |
| 531 | 20230718 | 094800 | 13807088000 | 54600 | 54100 | 54600 | 53900 | 7171 |
| 532 | 20230718 | 094700 | 13418198800 | 54100 | 54100 | 54200 | 54100 | 586 |
| 533 | 20230718 | 094600 | 13386477300 | 54100 | 54100 | 54200 | 54000 | 1110 |
| 534 | 20230718 | 094500 | 13326491900 | 54200 | 54100 | 54200 | 53900 | 1867 |
| 535 | 20230718 | 094400 | 13225763100 | 54100 | 54400 | 54400 | 53800 | 6739 |
| 536 | 20230718 | 094300 | 12861622600 | 54200 | 54300 | 54500 | 54100 | 2120 |
| 537 | 20230718 | 094200 | 12746327100 | 54300 | 54100 | 54300 | 54000 | 7317 |
| 538 | 20230718 | 094100 | 12350083500 | 54000 | 54100 | 54200 | 54000 | 2860 |
| 539 | 20230718 | 094000 | 12195528700 | 54000 | 54100 | 54200 | 54000 | 2717 |
| 540 | 20230718 | 093900 | 12048561400 | 54000 | 54100 | 54100 | 54000 | 2213 |
| 541 | 20230718 | 093800 | 11928993500 | 54100 | 54000 | 54200 | 54000 | 1386 |
| 542 | 20230718 | 093700 | 11854007600 | 54100 | 54100 | 54200 | 54000 | 1802 |
| 543 | 20230718 | 093600 | 11756537000 | 54100 | 54200 | 54200 | 53900 | 1685 |
| 544 | 20230718 | 093500 | 11665507800 | 54200 | 54300 | 54400 | 53800 | 3932 |
| 545 | 20230718 | 093400 | 11453050900 | 54300 | 54300 | 54300 | 54200 | 2116 |
| 546 | 20230718 | 093300 | 11338219900 | 54300 | 54200 | 54300 | 54000 | 1683 |
| 547 | 20230718 | 093200 | 11246997000 | 54200 | 54200 | 54400 | 53900 | 2817 |
| 548 | 20230718 | 093100 | 11094530300 | 54100 | 53900 | 54200 | 53900 | 4308 |
| 549 | 20230718 | 093000 | 10861943300 | 54000 | 54200 | 54200 | 53900 | 1529 |
| 550 | 20230718 | 092900 | 10779363000 | 54200 | 54100 | 54300 | 53900 | 5881 |
| 551 | 20230718 | 092800 | 10461070700 | 54100 | 54000 | 54200 | 54000 | 918 |
| 552 | 20230718 | 092700 | 10411435000 | 54000 | 53900 | 54100 | 53800 | 1337 |
| 553 | 20230718 | 092600 | 10339314500 | 53900 | 53800 | 53900 | 53800 | 2658 |
| 554 | 20230718 | 092500 | 10196222000 | 53900 | 53900 | 53900 | 53800 | 3107 |
| 555 | 20230718 | 092400 | 10028991200 | 53900 | 54300 | 54300 | 53800 | 4886 |
| 556 | 20230718 | 092300 | 9765232300 | 54400 | 54100 | 54400 | 53900 | 6553 |
| 557 | 20230718 | 092200 | 9411116100 | 54100 | 54300 | 54300 | 54000 | 5441 |
| 558 | 20230718 | 092100 | 9116750300 | 54300 | 54300 | 54400 | 54100 | 2832 |
| 559 | 20230718 | 092000 | 8963235000 | 54300 | 54400 | 54500 | 54300 | 2344 |
| 560 | 20230718 | 091900 | 8835829700 | 54400 | 54200 | 54500 | 54200 | 2110 |
| 561 | 20230718 | 091800 | 8721276400 | 54400 | 54500 | 54600 | 54300 | 3659 |
| 562 | 20230718 | 091700 | 8522119200 | 54500 | 54400 | 54500 | 54300 | 1921 |
| 563 | 20230718 | 091600 | 8417644300 | 54400 | 54200 | 54500 | 54200 | 7221 |
| 564 | 20230718 | 091500 | 8025531600 | 54100 | 54100 | 54200 | 54000 | 2227 |
| 565 | 20230718 | 091400 | 7905011300 | 54200 | 54100 | 54200 | 54000 | 4005 |
| 566 | 20230718 | 091300 | 7688245400 | 54100 | 53900 | 54200 | 53900 | 3206 |
| 567 | 20230718 | 091200 | 7514754000 | 54100 | 54200 | 54300 | 54000 | 5608 |
| 568 | 20230718 | 091100 | 7211380400 | 54100 | 54300 | 54500 | 54000 | 3431 |
| 569 | 20230718 | 091000 | 7025365200 | 54400 | 53800 | 54400 | 53700 | 8850 |
| 570 | 20230718 | 090900 | 6547445700 | 53800 | 53200 | 53800 | 53100 | 5196 |
| 571 | 20230718 | 090800 | 6269816600 | 53200 | 53400 | 53500 | 53000 | 6928 |
| 572 | 20230718 | 090700 | 5901533000 | 53400 | 53600 | 53700 | 53400 | 6510 |
| 573 | 20230718 | 090600 | 5552907600 | 53600 | 53000 | 53600 | 52600 | 18403 |
| 574 | 20230718 | 090500 | 4578605100 | 53000 | 53600 | 53700 | 53000 | 16986 |
| 575 | 20230718 | 090400 | 3672805500 | 53600 | 53800 | 53900 | 53500 | 15903 |
| 576 | 20230718 | 090300 | 2819107000 | 53900 | 54000 | 54200 | 53700 | 11912 |
| 577 | 20230718 | 090200 | 2176884100 | 53900 | 54200 | 54300 | 53700 | 8341 |
| 578 | 20230718 | 090100 | 1727215100 | 54200 | 54500 | 54500 | 53500 | 14100 |
| 579 | 20230718 | 090000 | 967934300 | 54400 | 55300 | 55400 | 54400 | 16686 |