34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 192600 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 10946 |
| 3 | 20230714 | 192500 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 4 | 20230714 | 192400 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 5 | 20230714 | 192300 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 6 | 20230714 | 192200 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 7 | 20230714 | 192100 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 8 | 20230714 | 192000 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 9 | 20230714 | 191900 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 10 | 20230714 | 191800 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 11 | 20230714 | 191700 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 12 | 20230714 | 191600 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 13 | 20230714 | 191500 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 14 | 20230714 | 191400 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 15 | 20230714 | 191300 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 16 | 20230714 | 191200 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 17 | 20230714 | 191100 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 18 | 20230714 | 191000 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 19 | 20230714 | 190900 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 20 | 20230714 | 190800 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 21 | 20230714 | 190700 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 22 | 20230714 | 190600 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 23 | 20230714 | 190500 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 24 | 20230714 | 190400 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 25 | 20230714 | 190300 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 26 | 20230714 | 190200 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 27 | 20230714 | 190100 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 28 | 20230714 | 190000 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 29 | 20230714 | 185900 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 30 | 20230714 | 185800 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 31 | 20230714 | 185700 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 32 | 20230714 | 185600 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 10946 |
| 33 | 20230714 | 185500 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 34 | 20230714 | 185400 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 35 | 20230714 | 185300 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 36 | 20230714 | 185200 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 37 | 20230714 | 185100 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 38 | 20230714 | 185000 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 39 | 20230714 | 184900 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 40 | 20230714 | 184800 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 41 | 20230714 | 184700 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 42 | 20230714 | 184600 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 43 | 20230714 | 184500 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 44 | 20230714 | 184400 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 45 | 20230714 | 184300 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 46 | 20230714 | 184200 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 47 | 20230714 | 184100 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 48 | 20230714 | 184000 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 49 | 20230714 | 183900 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 50 | 20230714 | 183800 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 51 | 20230714 | 183700 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 52 | 20230714 | 183600 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 53 | 20230714 | 183500 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 54 | 20230714 | 183400 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 55 | 20230714 | 183300 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 56 | 20230714 | 183200 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 57 | 20230714 | 183100 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 58 | 20230714 | 183000 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 59 | 20230714 | 182900 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 60 | 20230714 | 182800 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 61 | 20230714 | 182700 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 62 | 20230714 | 182600 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 10946 |
| 63 | 20230714 | 182500 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 64 | 20230714 | 182400 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 65 | 20230714 | 182300 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 66 | 20230714 | 182200 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 67 | 20230714 | 182100 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 68 | 20230714 | 182000 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 69 | 20230714 | 181900 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 70 | 20230714 | 181800 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 71 | 20230714 | 181700 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 72 | 20230714 | 181600 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 73 | 20230714 | 181500 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 74 | 20230714 | 181400 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 75 | 20230714 | 181300 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 76 | 20230714 | 181200 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 77 | 20230714 | 181100 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 78 | 20230714 | 181000 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 79 | 20230714 | 180900 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 80 | 20230714 | 180800 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 81 | 20230714 | 180700 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 82 | 20230714 | 180600 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 83 | 20230714 | 180500 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 84 | 20230714 | 180400 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 85 | 20230714 | 180300 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 86 | 20230714 | 180200 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 87 | 20230714 | 180100 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 88 | 20230714 | 180000 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 89 | 20230714 | 175900 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 90 | 20230714 | 175800 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 91 | 20230714 | 175700 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 92 | 20230714 | 175600 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 10946 |
| 93 | 20230714 | 175500 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 94 | 20230714 | 175400 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 95 | 20230714 | 175300 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 96 | 20230714 | 175200 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 97 | 20230714 | 175100 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 98 | 20230714 | 175000 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 99 | 20230714 | 174900 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 100 | 20230714 | 174800 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 101 | 20230714 | 174700 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 102 | 20230714 | 174600 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 103 | 20230714 | 174500 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 104 | 20230714 | 174400 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 105 | 20230714 | 174300 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 106 | 20230714 | 174200 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 107 | 20230714 | 174100 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 108 | 20230714 | 174000 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 109 | 20230714 | 173900 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 110 | 20230714 | 173800 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 111 | 20230714 | 173700 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 112 | 20230714 | 173600 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 113 | 20230714 | 173500 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 114 | 20230714 | 173400 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 115 | 20230714 | 173300 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 116 | 20230714 | 173200 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 117 | 20230714 | 173100 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 118 | 20230714 | 173000 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 119 | 20230714 | 172900 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 120 | 20230714 | 172800 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 121 | 20230714 | 172700 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 122 | 20230714 | 172600 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 10946 |
| 123 | 20230714 | 172500 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 124 | 20230714 | 172400 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 125 | 20230714 | 172300 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 126 | 20230714 | 172200 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 127 | 20230714 | 172100 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 128 | 20230714 | 172000 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 129 | 20230714 | 171900 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 130 | 20230714 | 171800 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 131 | 20230714 | 171700 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 132 | 20230714 | 171600 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 133 | 20230714 | 171500 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 134 | 20230714 | 171400 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 135 | 20230714 | 171300 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 136 | 20230714 | 171200 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 137 | 20230714 | 171100 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 138 | 20230714 | 171000 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 139 | 20230714 | 170900 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 140 | 20230714 | 170800 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 141 | 20230714 | 170700 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 142 | 20230714 | 170600 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 143 | 20230714 | 170500 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 144 | 20230714 | 170400 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 145 | 20230714 | 170300 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 146 | 20230714 | 170200 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 147 | 20230714 | 170100 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 148 | 20230714 | 170000 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 149 | 20230714 | 165900 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 150 | 20230714 | 165800 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 151 | 20230714 | 165700 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 152 | 20230714 | 165600 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 10946 |
| 153 | 20230714 | 165500 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 154 | 20230714 | 165400 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 155 | 20230714 | 165300 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 156 | 20230714 | 165200 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 157 | 20230714 | 165100 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 158 | 20230714 | 165000 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 159 | 20230714 | 164900 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 160 | 20230714 | 164800 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 161 | 20230714 | 164700 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 162 | 20230714 | 164600 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 163 | 20230714 | 164500 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 164 | 20230714 | 164400 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 165 | 20230714 | 164300 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 166 | 20230714 | 164200 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 167 | 20230714 | 164100 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 168 | 20230714 | 164000 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 169 | 20230714 | 163900 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 170 | 20230714 | 163800 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 171 | 20230714 | 163700 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 172 | 20230714 | 163600 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 173 | 20230714 | 163500 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 174 | 20230714 | 163400 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 175 | 20230714 | 163300 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 176 | 20230714 | 163200 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 177 | 20230714 | 163100 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 178 | 20230714 | 163000 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 179 | 20230714 | 162900 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 180 | 20230714 | 162800 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 181 | 20230714 | 162700 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 182 | 20230714 | 162600 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 10946 |
| 183 | 20230714 | 162500 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 184 | 20230714 | 162400 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 185 | 20230714 | 162300 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 186 | 20230714 | 162200 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 187 | 20230714 | 162100 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 188 | 20230714 | 162000 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 189 | 20230714 | 161900 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 190 | 20230714 | 161800 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 191 | 20230714 | 161700 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 192 | 20230714 | 161600 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 193 | 20230714 | 161500 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 194 | 20230714 | 161400 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 195 | 20230714 | 161300 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 196 | 20230714 | 161200 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 197 | 20230714 | 161100 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 198 | 20230714 | 161000 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 199 | 20230714 | 160900 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 200 | 20230714 | 160800 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 201 | 20230714 | 160700 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 202 | 20230714 | 160600 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 203 | 20230714 | 160500 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 204 | 20230714 | 160400 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 205 | 20230714 | 160300 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 206 | 20230714 | 160200 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 207 | 20230714 | 160100 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 208 | 20230714 | 160000 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 209 | 20230714 | 155900 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 210 | 20230714 | 155800 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 211 | 20230714 | 155700 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 212 | 20230714 | 155600 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 10946 |
| 213 | 20230714 | 155500 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 214 | 20230714 | 155400 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 215 | 20230714 | 155300 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 216 | 20230714 | 155200 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 217 | 20230714 | 155100 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 218 | 20230714 | 155000 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 219 | 20230714 | 154900 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 220 | 20230714 | 154800 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 221 | 20230714 | 154700 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 222 | 20230714 | 154600 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 223 | 20230714 | 154500 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 224 | 20230714 | 154400 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 225 | 20230714 | 154300 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 226 | 20230714 | 154200 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 227 | 20230714 | 154100 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 228 | 20230714 | 154000 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 229 | 20230714 | 153900 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 230 | 20230714 | 153800 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 231 | 20230714 | 153700 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 232 | 20230714 | 153600 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 233 | 20230714 | 153500 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 234 | 20230714 | 153400 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 235 | 20230714 | 153300 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 236 | 20230714 | 153200 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 237 | 20230714 | 153100 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 0 |
| 238 | 20230714 | 153000 | 43788943000 | 74500 | 74500 | 74500 | 74500 | 10946 |
| 239 | 20230714 | 152900 | 42973466000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 240 | 20230714 | 152800 | 42973466000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 241 | 20230714 | 152700 | 42973466000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 242 | 20230714 | 152600 | 42973466000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 243 | 20230714 | 152500 | 42973466000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 244 | 20230714 | 152400 | 42973466000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 245 | 20230714 | 152300 | 42973466000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 246 | 20230714 | 152200 | 42973466000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 247 | 20230714 | 152100 | 42973466000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 248 | 20230714 | 152000 | 42973466000 | 74400 | 74400 | 74400 | 74400 | 0 |
| 249 | 20230714 | 151900 | 42973466000 | 74400 | 74400 | 74400 | 74300 | 382 |
| 250 | 20230714 | 151800 | 42945059000 | 74300 | 74400 | 74400 | 74200 | 847 |
| 251 | 20230714 | 151700 | 42882125700 | 74400 | 74300 | 74400 | 74200 | 1107 |
| 252 | 20230714 | 151600 | 42799855300 | 74300 | 74300 | 74300 | 74200 | 1243 |
| 253 | 20230714 | 151500 | 42707538200 | 74300 | 74200 | 74300 | 74200 | 1120 |
| 254 | 20230714 | 151400 | 42624349600 | 74300 | 74300 | 74300 | 74200 | 1149 |
| 255 | 20230714 | 151300 | 42539044500 | 74200 | 74300 | 74300 | 74200 | 996 |
| 256 | 20230714 | 151200 | 42465101400 | 74300 | 74300 | 74400 | 74200 | 1334 |
| 257 | 20230714 | 151100 | 42366027100 | 74200 | 74400 | 74400 | 74200 | 2089 |
| 258 | 20230714 | 151000 | 42210917700 | 74400 | 74300 | 74400 | 74200 | 2873 |
| 259 | 20230714 | 150900 | 41997506800 | 74300 | 74400 | 74400 | 74300 | 2084 |
| 260 | 20230714 | 150800 | 41842597500 | 74400 | 74400 | 74400 | 74300 | 2172 |
| 261 | 20230714 | 150700 | 41681095000 | 74400 | 74400 | 74400 | 74300 | 1443 |
| 262 | 20230714 | 150600 | 41573857000 | 74400 | 74500 | 74500 | 74300 | 874 |
| 263 | 20230714 | 150500 | 41508843900 | 74500 | 74500 | 74500 | 74300 | 1410 |
| 264 | 20230714 | 150400 | 41403973900 | 74400 | 74500 | 74500 | 74300 | 928 |
| 265 | 20230714 | 150300 | 41334918800 | 74500 | 74600 | 74600 | 74400 | 1239 |
| 266 | 20230714 | 150200 | 41242672600 | 74600 | 74500 | 74700 | 74400 | 1060 |
| 267 | 20230714 | 150100 | 41163674100 | 74500 | 74500 | 74600 | 74400 | 1408 |
| 268 | 20230714 | 150000 | 41058854400 | 74500 | 74400 | 74500 | 74400 | 798 |
| 269 | 20230714 | 145900 | 40999416300 | 74400 | 74400 | 74500 | 74400 | 374 |
| 270 | 20230714 | 145800 | 40971562900 | 74500 | 74400 | 74500 | 74400 | 692 |
| 271 | 20230714 | 145700 | 40920018100 | 74500 | 74500 | 74500 | 74400 | 444 |
| 272 | 20230714 | 145600 | 40886953900 | 74500 | 74500 | 74500 | 74400 | 432 |
| 273 | 20230714 | 145500 | 40854782300 | 74400 | 74400 | 74500 | 74400 | 300 |
| 274 | 20230714 | 145400 | 40832450800 | 74400 | 74500 | 74500 | 74400 | 1907 |
| 275 | 20230714 | 145300 | 40690507300 | 74500 | 74500 | 74500 | 74400 | 401 |
| 276 | 20230714 | 145200 | 40660644200 | 74500 | 74400 | 74500 | 74300 | 485 |
| 277 | 20230714 | 145100 | 40624550600 | 74400 | 74500 | 74500 | 74300 | 315 |
| 278 | 20230714 | 145000 | 40601103200 | 74500 | 74400 | 74500 | 74300 | 535 |
| 279 | 20230714 | 144900 | 40561292200 | 74400 | 74400 | 74500 | 74300 | 450 |
| 280 | 20230714 | 144800 | 40527827800 | 74400 | 74300 | 74400 | 74300 | 211 |
| 281 | 20230714 | 144700 | 40512137800 | 74400 | 74400 | 74400 | 74300 | 584 |
| 282 | 20230714 | 144600 | 40468703100 | 74400 | 74500 | 74500 | 74300 | 113 |
| 283 | 20230714 | 144500 | 40460298200 | 74500 | 74500 | 74600 | 74400 | 389 |
| 284 | 20230714 | 144400 | 40431310500 | 74500 | 74500 | 74500 | 74300 | 1593 |
| 285 | 20230714 | 144300 | 40312706400 | 74500 | 74500 | 74600 | 74400 | 277 |
| 286 | 20230714 | 144200 | 40292065100 | 74500 | 74600 | 74600 | 74400 | 594 |
| 287 | 20230714 | 144100 | 40247811600 | 74600 | 74600 | 74700 | 74500 | 502 |
| 288 | 20230714 | 144000 | 40210367900 | 74500 | 74500 | 74600 | 74500 | 302 |
| 289 | 20230714 | 143900 | 40187854400 | 74600 | 74600 | 74600 | 74500 | 474 |
| 290 | 20230714 | 143800 | 40152517300 | 74600 | 74600 | 74700 | 74500 | 348 |
| 291 | 20230714 | 143700 | 40126562700 | 74600 | 74600 | 74700 | 74500 | 1046 |
| 292 | 20230714 | 143600 | 40048606100 | 74700 | 74700 | 74800 | 74600 | 436 |
| 293 | 20230714 | 143500 | 40016022900 | 74800 | 74600 | 74800 | 74600 | 508 |
| 294 | 20230714 | 143400 | 39978072000 | 74500 | 74400 | 74700 | 74400 | 202 |
| 295 | 20230714 | 143300 | 39963018000 | 74500 | 74400 | 74500 | 74200 | 684 |
| 296 | 20230714 | 143200 | 39912183300 | 74500 | 74500 | 74500 | 74100 | 1151 |
| 297 | 20230714 | 143100 | 39826684200 | 74500 | 74500 | 74600 | 74100 | 3315 |
| 298 | 20230714 | 143000 | 39580579100 | 74500 | 74300 | 74500 | 74300 | 373 |
| 299 | 20230714 | 142900 | 39552823500 | 74400 | 74300 | 74500 | 74200 | 412 |
| 300 | 20230714 | 142800 | 39522194700 | 74200 | 74500 | 74500 | 74100 | 2396 |
| 301 | 20230714 | 142700 | 39344386400 | 74500 | 74500 | 74500 | 74400 | 242 |
| 302 | 20230714 | 142600 | 39326364900 | 74500 | 74500 | 74500 | 74300 | 908 |
| 303 | 20230714 | 142500 | 39258782500 | 74400 | 74500 | 74500 | 74200 | 2488 |
| 304 | 20230714 | 142400 | 39073978400 | 74500 | 74400 | 74500 | 74300 | 2032 |
| 305 | 20230714 | 142300 | 38922902100 | 74400 | 74400 | 74400 | 74300 | 522 |
| 306 | 20230714 | 142200 | 38884084100 | 74400 | 74600 | 74600 | 74300 | 3985 |
| 307 | 20230714 | 142100 | 38587342500 | 74600 | 74700 | 74700 | 74500 | 523 |
| 308 | 20230714 | 142000 | 38548333300 | 74700 | 74600 | 74800 | 74500 | 529 |
| 309 | 20230714 | 141900 | 38508870500 | 74600 | 74700 | 74700 | 74500 | 3185 |
| 310 | 20230714 | 141800 | 38271247600 | 74700 | 74600 | 74700 | 74600 | 251 |
| 311 | 20230714 | 141700 | 38252507300 | 74700 | 74700 | 74700 | 74600 | 753 |
| 312 | 20230714 | 141600 | 38196294700 | 74600 | 74700 | 74800 | 74600 | 243 |
| 313 | 20230714 | 141500 | 38178135000 | 74800 | 74700 | 74800 | 74700 | 396 |
| 314 | 20230714 | 141400 | 38148535800 | 74800 | 75000 | 75000 | 74800 | 632 |
| 315 | 20230714 | 141300 | 38101221800 | 75000 | 74800 | 75000 | 74800 | 510 |
| 316 | 20230714 | 141200 | 38063010900 | 74900 | 74900 | 74900 | 74800 | 424 |
| 317 | 20230714 | 141100 | 38031270100 | 74900 | 74900 | 74900 | 74800 | 289 |
| 318 | 20230714 | 141000 | 38009626700 | 74900 | 74900 | 75000 | 74800 | 419 |
| 319 | 20230714 | 140900 | 37978252800 | 75000 | 74800 | 75000 | 74700 | 231 |
| 320 | 20230714 | 140800 | 37960963100 | 74900 | 74700 | 74900 | 74700 | 349 |
| 321 | 20230714 | 140700 | 37934861000 | 74700 | 74700 | 74800 | 74600 | 237 |
| 322 | 20230714 | 140600 | 37917156500 | 74700 | 74700 | 74700 | 74600 | 433 |
| 323 | 20230714 | 140500 | 37884822100 | 74600 | 74600 | 74700 | 74500 | 781 |
| 324 | 20230714 | 140400 | 37826551300 | 74600 | 74600 | 74600 | 74500 | 525 |
| 325 | 20230714 | 140300 | 37787398500 | 74500 | 74600 | 74700 | 74500 | 475 |
| 326 | 20230714 | 140200 | 37751986100 | 74600 | 74700 | 74700 | 74500 | 698 |
| 327 | 20230714 | 140100 | 37699886900 | 74600 | 74700 | 74700 | 74600 | 253 |
| 328 | 20230714 | 140000 | 37681009000 | 74700 | 74700 | 74700 | 74500 | 878 |
| 329 | 20230714 | 135900 | 37615529300 | 74600 | 74700 | 74700 | 74600 | 449 |
| 330 | 20230714 | 135800 | 37582004500 | 74700 | 74600 | 74700 | 74600 | 718 |
| 331 | 20230714 | 135700 | 37528420400 | 74700 | 74700 | 74800 | 74600 | 2067 |
| 332 | 20230714 | 135600 | 37374162700 | 74700 | 74800 | 74800 | 74700 | 573 |
| 333 | 20230714 | 135500 | 37331335700 | 74800 | 74700 | 74800 | 74700 | 913 |
| 334 | 20230714 | 135400 | 37263109400 | 74800 | 74700 | 74800 | 74700 | 343 |
| 335 | 20230714 | 135300 | 37237464300 | 74800 | 74800 | 74800 | 74700 | 795 |
| 336 | 20230714 | 135200 | 37178047000 | 74800 | 74800 | 74900 | 74700 | 578 |
| 337 | 20230714 | 135100 | 37134833300 | 74700 | 74800 | 74900 | 74700 | 1132 |
| 338 | 20230714 | 135000 | 37050144000 | 74800 | 74900 | 74900 | 74800 | 968 |
| 339 | 20230714 | 134900 | 36977698500 | 74800 | 74900 | 74900 | 74800 | 231 |
| 340 | 20230714 | 134800 | 36960407900 | 74900 | 75000 | 75000 | 74800 | 553 |
| 341 | 20230714 | 134700 | 36918983800 | 75000 | 75100 | 75200 | 74900 | 664 |
| 342 | 20230714 | 134600 | 36869165000 | 75100 | 75100 | 75200 | 75000 | 156 |
| 343 | 20230714 | 134500 | 36857451600 | 75100 | 75100 | 75200 | 75000 | 970 |
| 344 | 20230714 | 134400 | 36784672200 | 75100 | 75100 | 75200 | 75000 | 323 |
| 345 | 20230714 | 134300 | 36760411700 | 75100 | 75100 | 75100 | 75000 | 253 |
| 346 | 20230714 | 134200 | 36741419200 | 75100 | 75300 | 75300 | 75000 | 445 |
| 347 | 20230714 | 134100 | 36707971600 | 75300 | 75300 | 75300 | 75100 | 267 |
| 348 | 20230714 | 134000 | 36687870000 | 75300 | 75100 | 75400 | 75000 | 743 |
| 349 | 20230714 | 133900 | 36631958200 | 75100 | 75100 | 75100 | 75000 | 431 |
| 350 | 20230714 | 133800 | 36599623500 | 75000 | 75000 | 75000 | 74900 | 424 |
| 351 | 20230714 | 133700 | 36567826500 | 75000 | 75000 | 75000 | 74900 | 579 |
| 352 | 20230714 | 133600 | 36524428900 | 75000 | 75000 | 75000 | 74900 | 416 |
| 353 | 20230714 | 133500 | 36493238000 | 74900 | 75000 | 75000 | 74800 | 2581 |
| 354 | 20230714 | 133400 | 36300093000 | 75000 | 75100 | 75100 | 74900 | 550 |
| 355 | 20230714 | 133300 | 36258846400 | 75000 | 75100 | 75100 | 74900 | 1949 |
| 356 | 20230714 | 133200 | 36112746100 | 75100 | 75200 | 75200 | 75000 | 3902 |
| 357 | 20230714 | 133100 | 35819968600 | 75100 | 75500 | 75500 | 75100 | 3833 |
| 358 | 20230714 | 133000 | 35531681500 | 75400 | 75400 | 75500 | 75400 | 389 |
| 359 | 20230714 | 132900 | 35502337700 | 75500 | 75500 | 75500 | 75400 | 806 |
| 360 | 20230714 | 132800 | 35441535600 | 75500 | 75500 | 75600 | 75400 | 502 |
| 361 | 20230714 | 132700 | 35403664000 | 75500 | 75400 | 75500 | 75400 | 415 |
| 362 | 20230714 | 132600 | 35372351100 | 75500 | 75700 | 75800 | 75400 | 652 |
| 363 | 20230714 | 132500 | 35323053900 | 75700 | 75700 | 75800 | 75600 | 497 |
| 364 | 20230714 | 132400 | 35285425800 | 75700 | 75600 | 75700 | 75500 | 343 |
| 365 | 20230714 | 132300 | 35259499800 | 75700 | 75700 | 75700 | 75500 | 405 |
| 366 | 20230714 | 132200 | 35228850900 | 75600 | 75500 | 75700 | 75500 | 1159 |
| 367 | 20230714 | 132100 | 35141284200 | 75500 | 75600 | 75700 | 75400 | 462 |
| 368 | 20230714 | 132000 | 35106366000 | 75600 | 75700 | 75700 | 75600 | 341 |
| 369 | 20230714 | 131900 | 35080559300 | 75600 | 75600 | 75700 | 75500 | 161 |
| 370 | 20230714 | 131800 | 35068390100 | 75400 | 75700 | 75800 | 75400 | 448 |
| 371 | 20230714 | 131700 | 35034512300 | 75600 | 75600 | 75700 | 75500 | 487 |
| 372 | 20230714 | 131600 | 34997692300 | 75600 | 75600 | 75600 | 75400 | 257 |
| 373 | 20230714 | 131500 | 34978280500 | 75600 | 75600 | 75600 | 75500 | 330 |
| 374 | 20230714 | 131400 | 34953336500 | 75500 | 75600 | 75700 | 75500 | 376 |
| 375 | 20230714 | 131300 | 34924920200 | 75500 | 75700 | 75700 | 75500 | 254 |
| 376 | 20230714 | 131200 | 34905710000 | 75700 | 75500 | 75700 | 75500 | 438 |
| 377 | 20230714 | 131100 | 34872602800 | 75600 | 75600 | 75700 | 75600 | 273 |
| 378 | 20230714 | 131000 | 34851963000 | 75700 | 75600 | 75800 | 75500 | 367 |
| 379 | 20230714 | 130900 | 34824215700 | 75500 | 75500 | 75600 | 75500 | 354 |
| 380 | 20230714 | 130800 | 34797466800 | 75500 | 75700 | 75800 | 75300 | 2214 |
| 381 | 20230714 | 130700 | 34630267600 | 75700 | 75700 | 75800 | 75700 | 177 |
| 382 | 20230714 | 130600 | 34616861400 | 75700 | 75700 | 75800 | 75600 | 372 |
| 383 | 20230714 | 130500 | 34588698000 | 75700 | 75700 | 75800 | 75700 | 339 |
| 384 | 20230714 | 130400 | 34563029000 | 75700 | 75800 | 75800 | 75600 | 435 |
| 385 | 20230714 | 130300 | 34530101600 | 75800 | 75900 | 75900 | 75700 | 276 |
| 386 | 20230714 | 130200 | 34509179800 | 75800 | 75900 | 75900 | 75800 | 459 |
| 387 | 20230714 | 130100 | 34474367900 | 75900 | 75900 | 75900 | 75800 | 319 |
| 388 | 20230714 | 130000 | 34450179900 | 75800 | 75800 | 75900 | 75700 | 361 |
| 389 | 20230714 | 125900 | 34422802500 | 75800 | 75900 | 75900 | 75800 | 551 |
| 390 | 20230714 | 125800 | 34380998200 | 75900 | 75900 | 75900 | 75700 | 437 |
| 391 | 20230714 | 125700 | 34347853800 | 75900 | 75800 | 75900 | 75800 | 475 |
| 392 | 20230714 | 125600 | 34311828900 | 75800 | 75800 | 75900 | 75700 | 503 |
| 393 | 20230714 | 125500 | 34273702900 | 75700 | 75800 | 75800 | 75700 | 511 |
| 394 | 20230714 | 125400 | 34234987200 | 75800 | 75800 | 75800 | 75700 | 520 |
| 395 | 20230714 | 125300 | 34195601500 | 75800 | 75800 | 75800 | 75700 | 506 |
| 396 | 20230714 | 125200 | 34157250700 | 75700 | 75600 | 75800 | 75600 | 739 |
| 397 | 20230714 | 125100 | 34101302700 | 75700 | 75500 | 75700 | 75500 | 701 |
| 398 | 20230714 | 125000 | 34048291500 | 75600 | 75500 | 75600 | 75500 | 883 |
| 399 | 20230714 | 124900 | 33981594700 | 75500 | 75400 | 75500 | 75300 | 541 |
| 400 | 20230714 | 124800 | 33940789600 | 75400 | 75400 | 75500 | 75300 | 800 |
| 401 | 20230714 | 124700 | 33880456500 | 75400 | 75500 | 75500 | 75300 | 848 |
| 402 | 20230714 | 124600 | 33816514300 | 75400 | 75500 | 75500 | 75400 | 283 |
| 403 | 20230714 | 124500 | 33795167800 | 75400 | 75500 | 75500 | 75400 | 326 |
| 404 | 20230714 | 124400 | 33770562500 | 75500 | 75500 | 75500 | 75300 | 471 |
| 405 | 20230714 | 124300 | 33735017500 | 75500 | 75500 | 75500 | 75300 | 432 |
| 406 | 20230714 | 124200 | 33702446900 | 75400 | 75400 | 75500 | 75400 | 97 |
| 407 | 20230714 | 124100 | 33695124900 | 75500 | 75500 | 75500 | 75400 | 483 |
| 408 | 20230714 | 124000 | 33658682500 | 75400 | 75400 | 75500 | 75300 | 460 |
| 409 | 20230714 | 123900 | 33623998900 | 75300 | 75400 | 75500 | 75300 | 347 |
| 410 | 20230714 | 123800 | 33597804300 | 75500 | 75400 | 75500 | 75300 | 379 |
| 411 | 20230714 | 123700 | 33569219900 | 75400 | 75400 | 75400 | 75300 | 191 |
| 412 | 20230714 | 123600 | 33554823200 | 75400 | 75300 | 75400 | 75200 | 237 |
| 413 | 20230714 | 123500 | 33536979200 | 75300 | 75300 | 75300 | 75200 | 404 |
| 414 | 20230714 | 123400 | 33506564300 | 75200 | 75400 | 75400 | 75200 | 319 |
| 415 | 20230714 | 123300 | 33482548300 | 75400 | 75400 | 75500 | 75400 | 211 |
| 416 | 20230714 | 123200 | 33466634800 | 75400 | 75400 | 75400 | 75300 | 383 |
| 417 | 20230714 | 123100 | 33437760500 | 75300 | 75400 | 75500 | 75200 | 1587 |
| 418 | 20230714 | 123000 | 33318381000 | 75400 | 75400 | 75500 | 75300 | 223 |
| 419 | 20230714 | 122900 | 33301571600 | 75400 | 75400 | 75500 | 75300 | 465 |
| 420 | 20230714 | 122800 | 33266522800 | 75400 | 75400 | 75400 | 75300 | 167 |
| 421 | 20230714 | 122700 | 33253935700 | 75400 | 75400 | 75400 | 75300 | 300 |
| 422 | 20230714 | 122600 | 33231330000 | 75400 | 75400 | 75500 | 75300 | 367 |
| 423 | 20230714 | 122500 | 33203645100 | 75400 | 75400 | 75500 | 75300 | 707 |
| 424 | 20230714 | 122400 | 33150363700 | 75400 | 75400 | 75500 | 75400 | 505 |
| 425 | 20230714 | 122300 | 33112280600 | 75500 | 75500 | 75500 | 75400 | 384 |
| 426 | 20230714 | 122200 | 33083298800 | 75500 | 75500 | 75500 | 75400 | 190 |
| 427 | 20230714 | 122100 | 33068959900 | 75400 | 75500 | 75500 | 75400 | 196 |
| 428 | 20230714 | 122000 | 33054169900 | 75400 | 75400 | 75500 | 75400 | 343 |
| 429 | 20230714 | 121900 | 33028288000 | 75300 | 75400 | 75500 | 75300 | 153 |
| 430 | 20230714 | 121800 | 33016752000 | 75400 | 75600 | 75600 | 75400 | 1694 |
| 431 | 20230714 | 121700 | 32888886200 | 75600 | 75600 | 75600 | 75500 | 475 |
| 432 | 20230714 | 121600 | 32852979800 | 75600 | 75500 | 75600 | 75500 | 122 |
| 433 | 20230714 | 121500 | 32843760300 | 75600 | 75600 | 75700 | 75500 | 206 |
| 434 | 20230714 | 121400 | 32828173900 | 75700 | 75600 | 75700 | 75500 | 461 |
| 435 | 20230714 | 121300 | 32793316900 | 75600 | 75600 | 75600 | 75500 | 256 |
| 436 | 20230714 | 121200 | 32773969100 | 75500 | 75600 | 75700 | 75500 | 126 |
| 437 | 20230714 | 121100 | 32764441000 | 75600 | 75700 | 75700 | 75600 | 663 |
| 438 | 20230714 | 121000 | 32714279500 | 75700 | 75600 | 75700 | 75600 | 274 |
| 439 | 20230714 | 120900 | 32693542400 | 75600 | 75600 | 75700 | 75600 | 135 |
| 440 | 20230714 | 120800 | 32683336300 | 75600 | 75800 | 75800 | 75600 | 344 |
| 441 | 20230714 | 120700 | 32657281800 | 75700 | 75600 | 75800 | 75600 | 442 |
| 442 | 20230714 | 120600 | 32623807400 | 75600 | 75500 | 75600 | 75400 | 275 |
| 443 | 20230714 | 120500 | 32603049200 | 75500 | 75500 | 75500 | 75400 | 366 |
| 444 | 20230714 | 120400 | 32575420100 | 75500 | 75600 | 75600 | 75500 | 329 |
| 445 | 20230714 | 120300 | 32550567700 | 75600 | 75700 | 75700 | 75500 | 338 |
| 446 | 20230714 | 120200 | 32525003400 | 75600 | 75800 | 75800 | 75600 | 841 |
| 447 | 20230714 | 120100 | 32461330300 | 75800 | 75800 | 75800 | 75700 | 398 |
| 448 | 20230714 | 120000 | 32431166600 | 75800 | 75800 | 75800 | 75700 | 271 |
| 449 | 20230714 | 115900 | 32410631300 | 75700 | 75700 | 75800 | 75600 | 903 |
| 450 | 20230714 | 115800 | 32342296700 | 75700 | 75500 | 75700 | 75500 | 1105 |
| 451 | 20230714 | 115700 | 32258714900 | 75600 | 75600 | 75600 | 75500 | 190 |
| 452 | 20230714 | 115600 | 32244359700 | 75600 | 75500 | 75600 | 75400 | 309 |
| 453 | 20230714 | 115500 | 32221025200 | 75500 | 75300 | 75500 | 75300 | 269 |
| 454 | 20230714 | 115400 | 32200745300 | 75300 | 75500 | 75500 | 75300 | 635 |
| 455 | 20230714 | 115300 | 32152828100 | 75400 | 75500 | 75500 | 75400 | 395 |
| 456 | 20230714 | 115200 | 32123012100 | 75400 | 75500 | 75500 | 75400 | 339 |
| 457 | 20230714 | 115100 | 32097438800 | 75500 | 75400 | 75500 | 75400 | 425 |
| 458 | 20230714 | 115000 | 32065359300 | 75400 | 75400 | 75500 | 75300 | 513 |
| 459 | 20230714 | 114900 | 32026674900 | 75300 | 75300 | 75400 | 75300 | 176 |
| 460 | 20230714 | 114800 | 32013415600 | 75300 | 75300 | 75400 | 75300 | 409 |
| 461 | 20230714 | 114700 | 31982603700 | 75300 | 75200 | 75300 | 75100 | 499 |
| 462 | 20230714 | 114600 | 31945067200 | 75100 | 75200 | 75200 | 75100 | 268 |
| 463 | 20230714 | 114500 | 31924929700 | 75200 | 75100 | 75300 | 75100 | 259 |
| 464 | 20230714 | 114400 | 31905457600 | 75200 | 75100 | 75200 | 75100 | 421 |
| 465 | 20230714 | 114300 | 31873806600 | 75200 | 75300 | 75300 | 75100 | 370 |
| 466 | 20230714 | 114200 | 31845968700 | 75300 | 75200 | 75300 | 75100 | 249 |
| 467 | 20230714 | 114100 | 31827223500 | 75300 | 75200 | 75300 | 75100 | 511 |
| 468 | 20230714 | 114000 | 31788785100 | 75100 | 75200 | 75200 | 75100 | 360 |
| 469 | 20230714 | 113900 | 31761730600 | 75200 | 75200 | 75200 | 75100 | 218 |
| 470 | 20230714 | 113800 | 31745338600 | 75200 | 75200 | 75200 | 75100 | 428 |
| 471 | 20230714 | 113700 | 31713165500 | 75100 | 75200 | 75200 | 75100 | 147 |
| 472 | 20230714 | 113600 | 31702111600 | 75100 | 75200 | 75200 | 75100 | 329 |
| 473 | 20230714 | 113500 | 31677390200 | 75200 | 75100 | 75200 | 75000 | 448 |
| 474 | 20230714 | 113400 | 31643725200 | 75200 | 75100 | 75200 | 75100 | 157 |
| 475 | 20230714 | 113300 | 31631923100 | 75200 | 75200 | 75200 | 75000 | 439 |
| 476 | 20230714 | 113200 | 31598943900 | 75200 | 75100 | 75200 | 75000 | 451 |
| 477 | 20230714 | 113100 | 31565070800 | 75000 | 75100 | 75100 | 75000 | 157 |
| 478 | 20230714 | 113000 | 31553288800 | 75100 | 75200 | 75200 | 75100 | 346 |
| 479 | 20230714 | 112900 | 31527284400 | 75200 | 75100 | 75200 | 75000 | 324 |
| 480 | 20230714 | 112800 | 31502944000 | 75100 | 75300 | 75300 | 75000 | 393 |
| 481 | 20230714 | 112700 | 31473424300 | 75300 | 75300 | 75400 | 75200 | 206 |
| 482 | 20230714 | 112600 | 31457912400 | 75400 | 75600 | 75600 | 75300 | 664 |
| 483 | 20230714 | 112500 | 31407768700 | 75600 | 75500 | 75600 | 75400 | 275 |
| 484 | 20230714 | 112400 | 31386996000 | 75600 | 75300 | 75600 | 75300 | 224 |
| 485 | 20230714 | 112300 | 31370083300 | 75300 | 75400 | 75500 | 75300 | 605 |
| 486 | 20230714 | 112200 | 31324470500 | 75400 | 75700 | 75700 | 74900 | 13560 |
| 487 | 20230714 | 112100 | 30306240100 | 75600 | 75700 | 75700 | 75500 | 1658 |
| 488 | 20230714 | 112000 | 30181013200 | 75700 | 75800 | 75900 | 75600 | 898 |
| 489 | 20230714 | 111900 | 30112991400 | 75700 | 75800 | 75800 | 75700 | 321 |
| 490 | 20230714 | 111800 | 30088671000 | 75700 | 75800 | 75900 | 75700 | 381 |
| 491 | 20230714 | 111700 | 30059805000 | 75700 | 75700 | 75900 | 75700 | 650 |
| 492 | 20230714 | 111600 | 30010566700 | 75700 | 75800 | 75900 | 75700 | 242 |
| 493 | 20230714 | 111500 | 29992223000 | 75800 | 75900 | 75900 | 75800 | 911 |
| 494 | 20230714 | 111400 | 29923124100 | 76000 | 75900 | 76000 | 75800 | 1131 |
| 495 | 20230714 | 111300 | 29837285200 | 75900 | 75900 | 75900 | 75800 | 610 |
| 496 | 20230714 | 111200 | 29790991000 | 75800 | 75800 | 75900 | 75800 | 250 |
| 497 | 20230714 | 111100 | 29772025200 | 75800 | 75600 | 75800 | 75600 | 2135 |
| 498 | 20230714 | 111000 | 29610290600 | 75600 | 75600 | 75700 | 75500 | 481 |
| 499 | 20230714 | 110900 | 29573945400 | 75600 | 75600 | 75600 | 75500 | 386 |
| 500 | 20230714 | 110800 | 29544775600 | 75600 | 75600 | 75700 | 75500 | 683 |
| 501 | 20230714 | 110700 | 29493135700 | 75600 | 75600 | 75600 | 75500 | 765 |
| 502 | 20230714 | 110600 | 29435347100 | 75500 | 75400 | 75600 | 75400 | 326 |
| 503 | 20230714 | 110500 | 29410726900 | 75500 | 75500 | 75700 | 75500 | 1212 |
| 504 | 20230714 | 110400 | 29319174700 | 75500 | 75600 | 75700 | 75500 | 486 |
| 505 | 20230714 | 110300 | 29282428300 | 75600 | 75700 | 75700 | 75500 | 1338 |
| 506 | 20230714 | 110200 | 29181261100 | 75700 | 75700 | 75700 | 75600 | 656 |
| 507 | 20230714 | 110100 | 29131605600 | 75600 | 75700 | 75700 | 75600 | 484 |
| 508 | 20230714 | 110000 | 29094982500 | 75700 | 75600 | 75700 | 75500 | 786 |
| 509 | 20230714 | 105900 | 29035494800 | 75600 | 75600 | 75700 | 75600 | 1415 |
| 510 | 20230714 | 105800 | 28928479500 | 75600 | 75600 | 75700 | 75500 | 330 |
| 511 | 20230714 | 105700 | 28903530600 | 75600 | 75600 | 75700 | 75400 | 387 |
| 512 | 20230714 | 105600 | 28874290900 | 75600 | 75500 | 75700 | 75500 | 745 |
| 513 | 20230714 | 105500 | 28817947100 | 75500 | 75500 | 75600 | 75100 | 1969 |
| 514 | 20230714 | 105400 | 28669574000 | 75500 | 75500 | 75500 | 75400 | 3747 |
| 515 | 20230714 | 105300 | 28386862200 | 75400 | 75300 | 75500 | 75200 | 4151 |
| 516 | 20230714 | 105200 | 28074186600 | 75300 | 75300 | 75300 | 75200 | 393 |
| 517 | 20230714 | 105100 | 28044619400 | 75300 | 75200 | 75300 | 75200 | 156 |
| 518 | 20230714 | 105000 | 28032879400 | 75200 | 75200 | 75200 | 75100 | 739 |
| 519 | 20230714 | 104900 | 27977334500 | 75100 | 75200 | 75200 | 75100 | 644 |
| 520 | 20230714 | 104800 | 27928939100 | 75100 | 75200 | 75200 | 75100 | 430 |
| 521 | 20230714 | 104700 | 27896625100 | 75100 | 75000 | 75200 | 75000 | 502 |
| 522 | 20230714 | 104600 | 27858923700 | 75000 | 75300 | 75300 | 75000 | 542 |
| 523 | 20230714 | 104500 | 27818217600 | 75300 | 75200 | 75300 | 75200 | 420 |
| 524 | 20230714 | 104400 | 27786604900 | 75200 | 75100 | 75300 | 75100 | 377 |
| 525 | 20230714 | 104300 | 27758233800 | 75100 | 75200 | 75300 | 75000 | 705 |
| 526 | 20230714 | 104200 | 27705220000 | 75200 | 75400 | 75400 | 75200 | 451 |
| 527 | 20230714 | 104100 | 27671256200 | 75400 | 75500 | 75500 | 75300 | 651 |
| 528 | 20230714 | 104000 | 27622167500 | 75300 | 75300 | 75500 | 75300 | 1069 |
| 529 | 20230714 | 103900 | 27541565500 | 75400 | 75300 | 75400 | 75200 | 971 |
| 530 | 20230714 | 103800 | 27468373700 | 75300 | 75100 | 75300 | 75100 | 591 |
| 531 | 20230714 | 103700 | 27423902500 | 75100 | 75100 | 75200 | 74900 | 1159 |
| 532 | 20230714 | 103600 | 27336926300 | 75200 | 75200 | 75300 | 75100 | 415 |
| 533 | 20230714 | 103500 | 27305737900 | 75100 | 75000 | 75200 | 75000 | 680 |
| 534 | 20230714 | 103400 | 27254639900 | 75100 | 75200 | 75200 | 75000 | 528 |
| 535 | 20230714 | 103300 | 27214987100 | 75200 | 75100 | 75300 | 75100 | 574 |
| 536 | 20230714 | 103200 | 27171826000 | 75100 | 75000 | 75200 | 75000 | 657 |
| 537 | 20230714 | 103100 | 27122511400 | 75000 | 75000 | 75000 | 74700 | 1318 |
| 538 | 20230714 | 103000 | 27023854900 | 75000 | 75000 | 75100 | 74700 | 699 |
| 539 | 20230714 | 102900 | 26971537100 | 74800 | 74800 | 75000 | 74800 | 782 |
| 540 | 20230714 | 102800 | 26912969500 | 74800 | 75000 | 75000 | 74600 | 2880 |
| 541 | 20230714 | 102700 | 26697644800 | 74900 | 75000 | 75100 | 74900 | 799 |
| 542 | 20230714 | 102600 | 26637735700 | 75100 | 75200 | 75200 | 75000 | 1640 |
| 543 | 20230714 | 102500 | 26514595000 | 75200 | 75400 | 75400 | 75100 | 1383 |
| 544 | 20230714 | 102400 | 26410489800 | 75300 | 75400 | 75400 | 75200 | 726 |
| 545 | 20230714 | 102300 | 26355807500 | 75400 | 75500 | 75600 | 75300 | 830 |
| 546 | 20230714 | 102200 | 26293169000 | 75500 | 75500 | 75500 | 75400 | 1327 |
| 547 | 20230714 | 102100 | 26193013500 | 75500 | 75400 | 75500 | 75300 | 1213 |
| 548 | 20230714 | 102000 | 26101583400 | 75300 | 75300 | 75400 | 75300 | 931 |
| 549 | 20230714 | 101900 | 26031435700 | 75400 | 75400 | 75400 | 75300 | 696 |
| 550 | 20230714 | 101800 | 25979001600 | 75300 | 75200 | 75300 | 75100 | 957 |
| 551 | 20230714 | 101700 | 25906977400 | 75200 | 75300 | 75300 | 75100 | 2426 |
| 552 | 20230714 | 101600 | 25724613800 | 75300 | 75300 | 75400 | 75200 | 492 |
| 553 | 20230714 | 101500 | 25687570800 | 75400 | 75300 | 75400 | 75200 | 2817 |
| 554 | 20230714 | 101400 | 25475507800 | 75400 | 75300 | 75500 | 75300 | 2068 |
| 555 | 20230714 | 101300 | 25319608400 | 75300 | 75200 | 75300 | 75100 | 791 |
| 556 | 20230714 | 101200 | 25260118300 | 75200 | 75100 | 75200 | 75100 | 1921 |
| 557 | 20230714 | 101100 | 25115713700 | 75200 | 75100 | 75200 | 75100 | 1367 |
| 558 | 20230714 | 101000 | 25013022600 | 75100 | 74900 | 75200 | 74900 | 1339 |
| 559 | 20230714 | 100900 | 24912530400 | 74900 | 74900 | 75000 | 74800 | 2613 |
| 560 | 20230714 | 100800 | 24716773100 | 74900 | 74700 | 74900 | 74600 | 1352 |
| 561 | 20230714 | 100700 | 24615703700 | 74600 | 74600 | 74700 | 74500 | 1835 |
| 562 | 20230714 | 100600 | 24478800600 | 74600 | 74500 | 74600 | 74500 | 707 |
| 563 | 20230714 | 100500 | 24426083900 | 74500 | 74600 | 74700 | 74500 | 3574 |
| 564 | 20230714 | 100400 | 24159622200 | 74600 | 74600 | 74700 | 74500 | 3480 |
| 565 | 20230714 | 100300 | 23899813200 | 74600 | 74500 | 74700 | 74500 | 1494 |
| 566 | 20230714 | 100200 | 23788293800 | 74500 | 74400 | 74600 | 74400 | 715 |
| 567 | 20230714 | 100100 | 23734992800 | 74500 | 74700 | 74700 | 74400 | 916 |
| 568 | 20230714 | 100000 | 23666734100 | 74700 | 74600 | 74700 | 74300 | 823 |
| 569 | 20230714 | 095900 | 23605318200 | 74600 | 74300 | 74600 | 74300 | 1755 |
| 570 | 20230714 | 095800 | 23474752800 | 74300 | 74300 | 74400 | 74300 | 745 |
| 571 | 20230714 | 095700 | 23419379200 | 74300 | 74200 | 74400 | 74200 | 514 |
| 572 | 20230714 | 095600 | 23381193100 | 74200 | 74200 | 74300 | 74100 | 1156 |
| 573 | 20230714 | 095500 | 23295392700 | 74300 | 74400 | 74500 | 74300 | 2357 |
| 574 | 20230714 | 095400 | 23120067900 | 74500 | 74600 | 74600 | 74400 | 1235 |
| 575 | 20230714 | 095300 | 23028032800 | 74600 | 74600 | 74600 | 74500 | 965 |
| 576 | 20230714 | 095200 | 22956047100 | 74600 | 74400 | 74600 | 74400 | 1133 |
| 577 | 20230714 | 095100 | 22871632800 | 74400 | 74700 | 74700 | 74400 | 2157 |
| 578 | 20230714 | 095000 | 22710849000 | 74600 | 74500 | 74700 | 74500 | 4117 |
| 579 | 20230714 | 094900 | 22403884500 | 74600 | 74400 | 74600 | 74400 | 2447 |
| 580 | 20230714 | 094800 | 22221542900 | 74400 | 74300 | 74400 | 74200 | 1863 |
| 581 | 20230714 | 094700 | 22083027800 | 74300 | 74100 | 74300 | 74000 | 3172 |
| 582 | 20230714 | 094600 | 21847710000 | 74100 | 73900 | 74100 | 73900 | 1378 |
| 583 | 20230714 | 094500 | 21745658600 | 74000 | 73600 | 74100 | 73600 | 3687 |
| 584 | 20230714 | 094400 | 21473153100 | 73800 | 73700 | 73800 | 73600 | 4213 |
| 585 | 20230714 | 094300 | 21162818500 | 73800 | 74000 | 74200 | 73700 | 3631 |
| 586 | 20230714 | 094200 | 20894582900 | 74000 | 74000 | 74100 | 73600 | 2249 |
| 587 | 20230714 | 094100 | 20728647600 | 74000 | 73700 | 74000 | 73700 | 1739 |
| 588 | 20230714 | 094000 | 20600184400 | 73700 | 73900 | 73900 | 73300 | 15881 |
| 589 | 20230714 | 093900 | 19431236800 | 73800 | 73900 | 74200 | 73800 | 3303 |
| 590 | 20230714 | 093800 | 19186978400 | 73900 | 74000 | 74000 | 73800 | 3232 |
| 591 | 20230714 | 093700 | 18948138000 | 74000 | 74200 | 74200 | 73900 | 5821 |
| 592 | 20230714 | 093600 | 18516988700 | 74100 | 74200 | 74200 | 74100 | 1755 |
| 593 | 20230714 | 093500 | 18386807900 | 74200 | 74200 | 74200 | 74100 | 928 |
| 594 | 20230714 | 093400 | 18317970400 | 74200 | 74100 | 74300 | 74000 | 1482 |
| 595 | 20230714 | 093300 | 18208101200 | 74000 | 74000 | 74100 | 73900 | 1744 |
| 596 | 20230714 | 093200 | 18078990400 | 74000 | 73900 | 74300 | 73900 | 2481 |
| 597 | 20230714 | 093100 | 17895427600 | 73900 | 73900 | 74000 | 73700 | 3898 |
| 598 | 20230714 | 093000 | 17607657000 | 73900 | 74500 | 74600 | 73900 | 9969 |
| 599 | 20230714 | 092900 | 16868812500 | 74500 | 74500 | 74700 | 74500 | 2398 |
| 600 | 20230714 | 092800 | 16690114300 | 74500 | 74500 | 74700 | 74500 | 1553 |
| 601 | 20230714 | 092700 | 16574251700 | 74500 | 74700 | 74900 | 74500 | 5243 |
| 602 | 20230714 | 092600 | 16182488400 | 74700 | 74200 | 74800 | 74200 | 2153 |
| 603 | 20230714 | 092500 | 16021873400 | 74200 | 74400 | 74700 | 74100 | 4325 |
| 604 | 20230714 | 092400 | 15700361600 | 74500 | 74000 | 74500 | 73900 | 3408 |
| 605 | 20230714 | 092300 | 15447391200 | 74000 | 73900 | 74000 | 73600 | 6260 |
| 606 | 20230714 | 092200 | 14985006600 | 73900 | 74000 | 74100 | 73800 | 4048 |
| 607 | 20230714 | 092100 | 14685750700 | 74000 | 74200 | 74400 | 73900 | 13310 |
| 608 | 20230714 | 092000 | 13699485700 | 74300 | 74800 | 74900 | 74200 | 12934 |
| 609 | 20230714 | 091900 | 12735238800 | 74800 | 74900 | 75000 | 74700 | 6416 |
| 610 | 20230714 | 091800 | 12255146900 | 75000 | 75100 | 75100 | 74800 | 4850 |
| 611 | 20230714 | 091700 | 11891766600 | 75100 | 75000 | 75200 | 75000 | 1881 |
| 612 | 20230714 | 091600 | 11750586300 | 75000 | 74800 | 75000 | 74700 | 2556 |
| 613 | 20230714 | 091500 | 11559178900 | 74700 | 75100 | 75100 | 74700 | 12824 |
| 614 | 20230714 | 091400 | 10598616600 | 75100 | 75400 | 75500 | 75100 | 2864 |
| 615 | 20230714 | 091300 | 10383107000 | 75400 | 75200 | 75500 | 75100 | 1908 |
| 616 | 20230714 | 091200 | 10239538400 | 75200 | 75200 | 75200 | 74800 | 6263 |
| 617 | 20230714 | 091100 | 9769946200 | 75200 | 75200 | 75300 | 74900 | 5433 |
| 618 | 20230714 | 091000 | 9361996900 | 75300 | 75100 | 75500 | 74800 | 9655 |
| 619 | 20230714 | 090900 | 8637381600 | 75000 | 75800 | 76000 | 75000 | 18716 |
| 620 | 20230714 | 090800 | 7226823000 | 75900 | 75800 | 76300 | 75800 | 4318 |
| 621 | 20230714 | 090700 | 6899014900 | 75800 | 75900 | 76000 | 75600 | 10512 |
| 622 | 20230714 | 090600 | 6102685900 | 75900 | 76300 | 76400 | 75800 | 7289 |
| 623 | 20230714 | 090500 | 5547859900 | 76300 | 76200 | 76300 | 75900 | 3461 |
| 624 | 20230714 | 090400 | 5284297300 | 76400 | 75500 | 76400 | 75400 | 7255 |
| 625 | 20230714 | 090300 | 4734969200 | 75500 | 75900 | 76100 | 75000 | 13062 |
| 626 | 20230714 | 090200 | 3749567200 | 75900 | 76700 | 76800 | 75500 | 13744 |
| 627 | 20230714 | 090100 | 2702583800 | 76300 | 78000 | 78600 | 76300 | 14766 |
| 628 | 20230714 | 090000 | 1558256700 | 78100 | 78400 | 78600 | 77300 | 18845 |