35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 192700 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 19621 |
| 3 | 20230714 | 192600 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 4 | 20230714 | 192500 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 5 | 20230714 | 192400 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 6 | 20230714 | 192300 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 7 | 20230714 | 192200 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 8 | 20230714 | 192100 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 9 | 20230714 | 192000 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 10 | 20230714 | 191900 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 11 | 20230714 | 191800 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 12 | 20230714 | 191700 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 13 | 20230714 | 191600 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 14 | 20230714 | 191500 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 15 | 20230714 | 191400 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 16 | 20230714 | 191300 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 17 | 20230714 | 191200 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 18 | 20230714 | 191100 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 19 | 20230714 | 191000 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 20 | 20230714 | 190900 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 21 | 20230714 | 190800 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 22 | 20230714 | 190700 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 23 | 20230714 | 190600 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 24 | 20230714 | 190500 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 25 | 20230714 | 190400 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 26 | 20230714 | 190300 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 27 | 20230714 | 190200 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 28 | 20230714 | 190100 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 29 | 20230714 | 190000 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 30 | 20230714 | 185900 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 31 | 20230714 | 185800 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 32 | 20230714 | 185700 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 19621 |
| 33 | 20230714 | 185600 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 34 | 20230714 | 185500 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 35 | 20230714 | 185400 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 36 | 20230714 | 185300 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 37 | 20230714 | 185200 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 38 | 20230714 | 185100 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 39 | 20230714 | 185000 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 40 | 20230714 | 184900 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 41 | 20230714 | 184800 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 42 | 20230714 | 184700 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 43 | 20230714 | 184600 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 44 | 20230714 | 184500 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 45 | 20230714 | 184400 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 46 | 20230714 | 184300 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 47 | 20230714 | 184200 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 48 | 20230714 | 184100 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 49 | 20230714 | 184000 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 50 | 20230714 | 183900 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 51 | 20230714 | 183800 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 52 | 20230714 | 183700 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 53 | 20230714 | 183600 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 54 | 20230714 | 183500 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 55 | 20230714 | 183400 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 56 | 20230714 | 183300 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 57 | 20230714 | 183200 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 58 | 20230714 | 183100 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 59 | 20230714 | 183000 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 60 | 20230714 | 182900 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 61 | 20230714 | 182800 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 62 | 20230714 | 182700 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 19621 |
| 63 | 20230714 | 182600 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 64 | 20230714 | 182500 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 65 | 20230714 | 182400 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 66 | 20230714 | 182300 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 67 | 20230714 | 182200 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 68 | 20230714 | 182100 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 69 | 20230714 | 182000 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 70 | 20230714 | 181900 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 71 | 20230714 | 181800 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 72 | 20230714 | 181700 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 73 | 20230714 | 181600 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 74 | 20230714 | 181500 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 75 | 20230714 | 181400 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 76 | 20230714 | 181300 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 77 | 20230714 | 181200 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 78 | 20230714 | 181100 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 79 | 20230714 | 181000 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 80 | 20230714 | 180900 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 81 | 20230714 | 180800 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 82 | 20230714 | 180700 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 83 | 20230714 | 180600 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 84 | 20230714 | 180500 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 85 | 20230714 | 180400 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 86 | 20230714 | 180300 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 87 | 20230714 | 180200 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 88 | 20230714 | 180100 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 89 | 20230714 | 180000 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 90 | 20230714 | 175900 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 91 | 20230714 | 175800 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 92 | 20230714 | 175700 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 19621 |
| 93 | 20230714 | 175600 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 94 | 20230714 | 175500 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 95 | 20230714 | 175400 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 96 | 20230714 | 175300 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 97 | 20230714 | 175200 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 98 | 20230714 | 175100 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 99 | 20230714 | 175000 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 100 | 20230714 | 174900 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 101 | 20230714 | 174800 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 102 | 20230714 | 174700 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 103 | 20230714 | 174600 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 104 | 20230714 | 174500 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 105 | 20230714 | 174400 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 106 | 20230714 | 174300 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 107 | 20230714 | 174200 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 108 | 20230714 | 174100 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 109 | 20230714 | 174000 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 110 | 20230714 | 173900 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 111 | 20230714 | 173800 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 112 | 20230714 | 173700 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 113 | 20230714 | 173600 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 114 | 20230714 | 173500 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 115 | 20230714 | 173400 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 116 | 20230714 | 173300 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 117 | 20230714 | 173200 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 118 | 20230714 | 173100 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 119 | 20230714 | 173000 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 120 | 20230714 | 172900 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 121 | 20230714 | 172800 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 122 | 20230714 | 172700 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 19621 |
| 123 | 20230714 | 172600 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 124 | 20230714 | 172500 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 125 | 20230714 | 172400 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 126 | 20230714 | 172300 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 127 | 20230714 | 172200 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 128 | 20230714 | 172100 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 129 | 20230714 | 172000 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 130 | 20230714 | 171900 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 131 | 20230714 | 171800 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 132 | 20230714 | 171700 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 133 | 20230714 | 171600 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 134 | 20230714 | 171500 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 135 | 20230714 | 171400 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 136 | 20230714 | 171300 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 137 | 20230714 | 171200 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 138 | 20230714 | 171100 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 139 | 20230714 | 171000 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 140 | 20230714 | 170900 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 141 | 20230714 | 170800 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 142 | 20230714 | 170700 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 143 | 20230714 | 170600 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 144 | 20230714 | 170500 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 145 | 20230714 | 170400 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 146 | 20230714 | 170300 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 147 | 20230714 | 170200 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 148 | 20230714 | 170100 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 149 | 20230714 | 170000 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 150 | 20230714 | 165900 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 151 | 20230714 | 165800 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 152 | 20230714 | 165700 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 19621 |
| 153 | 20230714 | 165600 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 154 | 20230714 | 165500 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 155 | 20230714 | 165400 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 156 | 20230714 | 165300 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 157 | 20230714 | 165200 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 158 | 20230714 | 165100 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 159 | 20230714 | 165000 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 160 | 20230714 | 164900 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 161 | 20230714 | 164800 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 162 | 20230714 | 164700 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 163 | 20230714 | 164600 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 164 | 20230714 | 164500 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 165 | 20230714 | 164400 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 166 | 20230714 | 164300 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 167 | 20230714 | 164200 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 168 | 20230714 | 164100 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 169 | 20230714 | 164000 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 170 | 20230714 | 163900 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 171 | 20230714 | 163800 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 172 | 20230714 | 163700 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 173 | 20230714 | 163600 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 174 | 20230714 | 163500 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 175 | 20230714 | 163400 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 176 | 20230714 | 163300 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 177 | 20230714 | 163200 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 178 | 20230714 | 163100 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 179 | 20230714 | 163000 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 180 | 20230714 | 162900 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 181 | 20230714 | 162800 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 182 | 20230714 | 162700 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 19621 |
| 183 | 20230714 | 162600 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 184 | 20230714 | 162500 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 185 | 20230714 | 162400 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 186 | 20230714 | 162300 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 187 | 20230714 | 162200 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 188 | 20230714 | 162100 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 189 | 20230714 | 162000 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 190 | 20230714 | 161900 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 191 | 20230714 | 161800 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 192 | 20230714 | 161700 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 193 | 20230714 | 161600 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 194 | 20230714 | 161500 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 195 | 20230714 | 161400 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 196 | 20230714 | 161300 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 197 | 20230714 | 161200 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 198 | 20230714 | 161100 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 199 | 20230714 | 161000 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 200 | 20230714 | 160900 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 201 | 20230714 | 160800 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 202 | 20230714 | 160700 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 203 | 20230714 | 160600 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 204 | 20230714 | 160500 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 205 | 20230714 | 160400 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 206 | 20230714 | 160300 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 207 | 20230714 | 160200 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 208 | 20230714 | 160100 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 209 | 20230714 | 160000 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 210 | 20230714 | 155900 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 211 | 20230714 | 155800 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 212 | 20230714 | 155700 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 19621 |
| 213 | 20230714 | 155600 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 214 | 20230714 | 155500 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 215 | 20230714 | 155400 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 216 | 20230714 | 155300 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 217 | 20230714 | 155200 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 218 | 20230714 | 155100 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 219 | 20230714 | 155000 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 220 | 20230714 | 154900 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 221 | 20230714 | 154800 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 222 | 20230714 | 154700 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 223 | 20230714 | 154600 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 224 | 20230714 | 154500 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 225 | 20230714 | 154400 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 226 | 20230714 | 154300 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 227 | 20230714 | 154200 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 228 | 20230714 | 154100 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 229 | 20230714 | 154000 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 230 | 20230714 | 153900 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 231 | 20230714 | 153800 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 232 | 20230714 | 153700 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 233 | 20230714 | 153600 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 234 | 20230714 | 153500 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 235 | 20230714 | 153400 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 236 | 20230714 | 153300 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 237 | 20230714 | 153200 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 238 | 20230714 | 153100 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 0 |
| 239 | 20230714 | 153000 | 116078963000 | 58500 | 58500 | 58500 | 58500 | 19621 |
| 240 | 20230714 | 152900 | 114931134500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 241 | 20230714 | 152800 | 114931134500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 242 | 20230714 | 152700 | 114931134500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 243 | 20230714 | 152600 | 114931134500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 244 | 20230714 | 152500 | 114931134500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 245 | 20230714 | 152400 | 114931134500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 246 | 20230714 | 152300 | 114931134500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 247 | 20230714 | 152200 | 114931134500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 248 | 20230714 | 152100 | 114931134500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 249 | 20230714 | 152000 | 114931134500 | 58100 | 58100 | 58100 | 58100 | 0 |
| 250 | 20230714 | 151900 | 114931134500 | 58100 | 57700 | 58200 | 57700 | 4060 |
| 251 | 20230714 | 151800 | 114695996700 | 57700 | 58300 | 58400 | 57700 | 13146 |
| 252 | 20230714 | 151700 | 113934055800 | 58300 | 58400 | 58500 | 58300 | 2156 |
| 253 | 20230714 | 151600 | 113808204000 | 58500 | 58500 | 58600 | 58400 | 3436 |
| 254 | 20230714 | 151500 | 113607284700 | 58500 | 58200 | 58600 | 58100 | 7137 |
| 255 | 20230714 | 151400 | 113191202200 | 58200 | 58100 | 58200 | 58100 | 1596 |
| 256 | 20230714 | 151300 | 113098403800 | 58100 | 58300 | 58300 | 58100 | 2766 |
| 257 | 20230714 | 151200 | 112937522200 | 58300 | 58300 | 58300 | 58100 | 2349 |
| 258 | 20230714 | 151100 | 112800854000 | 58100 | 58300 | 58300 | 58000 | 7276 |
| 259 | 20230714 | 151000 | 112378359800 | 58300 | 58500 | 58600 | 58100 | 8232 |
| 260 | 20230714 | 150900 | 111898468000 | 58500 | 58600 | 58700 | 58300 | 5257 |
| 261 | 20230714 | 150800 | 111590970300 | 58600 | 58700 | 58800 | 58500 | 4303 |
| 262 | 20230714 | 150700 | 111338734000 | 58800 | 58900 | 58900 | 58700 | 1634 |
| 263 | 20230714 | 150600 | 111242652400 | 58800 | 58900 | 58900 | 58800 | 2054 |
| 264 | 20230714 | 150500 | 111121691600 | 59000 | 59000 | 59100 | 58900 | 3445 |
| 265 | 20230714 | 150400 | 110918441100 | 58900 | 58900 | 59000 | 58800 | 927 |
| 266 | 20230714 | 150300 | 110863832300 | 58900 | 58900 | 59000 | 58800 | 3339 |
| 267 | 20230714 | 150200 | 110667238000 | 59000 | 58700 | 59100 | 58600 | 4191 |
| 268 | 20230714 | 150100 | 110421014800 | 58700 | 58500 | 58700 | 58400 | 2691 |
| 269 | 20230714 | 150000 | 110263373900 | 58400 | 58500 | 58600 | 58400 | 2449 |
| 270 | 20230714 | 145900 | 110120161900 | 58600 | 58100 | 58600 | 58000 | 2813 |
| 271 | 20230714 | 145800 | 109956622500 | 58100 | 58700 | 58700 | 58000 | 22856 |
| 272 | 20230714 | 145700 | 108626606700 | 58600 | 58800 | 58900 | 58500 | 12516 |
| 273 | 20230714 | 145600 | 107892307000 | 58900 | 59000 | 59200 | 58900 | 3927 |
| 274 | 20230714 | 145500 | 107660545500 | 58900 | 58900 | 59000 | 58900 | 4046 |
| 275 | 20230714 | 145400 | 107421964800 | 58900 | 58700 | 59000 | 58600 | 4383 |
| 276 | 20230714 | 145300 | 107164498000 | 58800 | 58800 | 58900 | 58700 | 993 |
| 277 | 20230714 | 145200 | 107106164700 | 58800 | 58800 | 58900 | 58800 | 906 |
| 278 | 20230714 | 145100 | 107052879600 | 58900 | 58800 | 58900 | 58800 | 714 |
| 279 | 20230714 | 145000 | 107010884500 | 58900 | 58900 | 59000 | 58800 | 776 |
| 280 | 20230714 | 144900 | 106965198300 | 58900 | 59100 | 59100 | 58700 | 3728 |
| 281 | 20230714 | 144800 | 106745815200 | 59000 | 59000 | 59100 | 59000 | 808 |
| 282 | 20230714 | 144700 | 106698087200 | 58900 | 59000 | 59000 | 58800 | 470 |
| 283 | 20230714 | 144600 | 106670393000 | 58900 | 59000 | 59100 | 58700 | 3116 |
| 284 | 20230714 | 144500 | 106487125400 | 59000 | 59100 | 59200 | 59000 | 901 |
| 285 | 20230714 | 144400 | 106433896400 | 59100 | 59000 | 59100 | 58900 | 1840 |
| 286 | 20230714 | 144300 | 106325296100 | 59000 | 59100 | 59100 | 58500 | 5523 |
| 287 | 20230714 | 144200 | 105999893600 | 59100 | 58700 | 59100 | 58700 | 3521 |
| 288 | 20230714 | 144100 | 105792270800 | 58700 | 59000 | 59000 | 58300 | 6240 |
| 289 | 20230714 | 144000 | 105427057600 | 58900 | 59100 | 59100 | 58500 | 4398 |
| 290 | 20230714 | 143900 | 105168709100 | 59100 | 59100 | 59200 | 59000 | 2590 |
| 291 | 20230714 | 143800 | 105015483800 | 59000 | 58700 | 59000 | 58600 | 1422 |
| 292 | 20230714 | 143700 | 104931876300 | 58800 | 59100 | 59100 | 58500 | 3671 |
| 293 | 20230714 | 143600 | 104716046800 | 59100 | 58800 | 59100 | 58800 | 1247 |
| 294 | 20230714 | 143500 | 104642515800 | 58800 | 58700 | 59100 | 58600 | 1809 |
| 295 | 20230714 | 143400 | 104535991600 | 58700 | 58700 | 59000 | 58300 | 5484 |
| 296 | 20230714 | 143300 | 104214452000 | 58600 | 58400 | 58700 | 58300 | 5293 |
| 297 | 20230714 | 143200 | 103904997500 | 58400 | 58400 | 58600 | 58200 | 6610 |
| 298 | 20230714 | 143100 | 103519145100 | 58400 | 58700 | 58700 | 58200 | 11038 |
| 299 | 20230714 | 143000 | 102873586700 | 58700 | 58800 | 59000 | 58500 | 8821 |
| 300 | 20230714 | 142900 | 102355872900 | 58900 | 58700 | 58900 | 58700 | 1246 |
| 301 | 20230714 | 142800 | 102282567000 | 58700 | 59600 | 59700 | 58700 | 12699 |
| 302 | 20230714 | 142700 | 101533011800 | 59600 | 59400 | 59600 | 59400 | 2679 |
| 303 | 20230714 | 142600 | 101373589600 | 59300 | 59000 | 59400 | 59000 | 1668 |
| 304 | 20230714 | 142500 | 101274818400 | 59100 | 59300 | 59300 | 58900 | 4230 |
| 305 | 20230714 | 142400 | 101025161100 | 59300 | 59100 | 59300 | 59100 | 1986 |
| 306 | 20230714 | 142300 | 100907673900 | 59200 | 59200 | 59300 | 59000 | 2199 |
| 307 | 20230714 | 142200 | 100777609000 | 59300 | 59800 | 59800 | 59100 | 4163 |
| 308 | 20230714 | 142100 | 100530303000 | 59800 | 59400 | 59800 | 59400 | 2238 |
| 309 | 20230714 | 142000 | 100396925000 | 59400 | 59300 | 59500 | 59200 | 3673 |
| 310 | 20230714 | 141900 | 100178911000 | 59200 | 59500 | 59600 | 59100 | 4416 |
| 311 | 20230714 | 141800 | 99916929500 | 59500 | 59500 | 59700 | 59300 | 3248 |
| 312 | 20230714 | 141700 | 99723588300 | 59500 | 59500 | 59700 | 59400 | 4276 |
| 313 | 20230714 | 141600 | 99468947700 | 59500 | 59400 | 59600 | 59300 | 1977 |
| 314 | 20230714 | 141500 | 99351377100 | 59300 | 59000 | 59400 | 58900 | 2061 |
| 315 | 20230714 | 141400 | 99229251100 | 59000 | 58600 | 59100 | 58500 | 5386 |
| 316 | 20230714 | 141300 | 98912440300 | 58600 | 59400 | 59400 | 58600 | 11242 |
| 317 | 20230714 | 141200 | 98249912300 | 59400 | 59400 | 59600 | 59100 | 5920 |
| 318 | 20230714 | 141100 | 97898338100 | 59500 | 59300 | 59500 | 59200 | 3607 |
| 319 | 20230714 | 141000 | 97684335100 | 59400 | 59000 | 59400 | 59000 | 5816 |
| 320 | 20230714 | 140900 | 97340342400 | 59000 | 59900 | 59900 | 59000 | 16468 |
| 321 | 20230714 | 140800 | 96364289000 | 59800 | 60300 | 60300 | 59800 | 5952 |
| 322 | 20230714 | 140700 | 96007214400 | 60300 | 60000 | 60400 | 59900 | 2654 |
| 323 | 20230714 | 140600 | 95847658100 | 60000 | 59800 | 60000 | 59700 | 5693 |
| 324 | 20230714 | 140500 | 95506677500 | 59800 | 59600 | 59800 | 59500 | 5992 |
| 325 | 20230714 | 140400 | 95149193800 | 59500 | 59900 | 59900 | 59300 | 10262 |
| 326 | 20230714 | 140300 | 94537550200 | 60000 | 60000 | 60200 | 59900 | 2511 |
| 327 | 20230714 | 140200 | 94386943600 | 60000 | 59500 | 60300 | 59500 | 7769 |
| 328 | 20230714 | 140100 | 93921322300 | 59500 | 60600 | 60700 | 59500 | 23409 |
| 329 | 20230714 | 140000 | 92514780200 | 60600 | 60800 | 60800 | 60500 | 3460 |
| 330 | 20230714 | 135900 | 92304934000 | 60800 | 61000 | 61000 | 60700 | 2418 |
| 331 | 20230714 | 135800 | 92157727600 | 61000 | 61200 | 61200 | 61000 | 577 |
| 332 | 20230714 | 135700 | 92122492200 | 61200 | 61300 | 61400 | 61200 | 1143 |
| 333 | 20230714 | 135600 | 92052488200 | 61400 | 61200 | 61400 | 61200 | 1214 |
| 334 | 20230714 | 135500 | 91978112400 | 61300 | 61200 | 61300 | 61200 | 569 |
| 335 | 20230714 | 135400 | 91943271400 | 61200 | 60900 | 61200 | 60900 | 2347 |
| 336 | 20230714 | 135300 | 91799970000 | 60800 | 60600 | 60900 | 60600 | 4238 |
| 337 | 20230714 | 135200 | 91542616200 | 60700 | 60900 | 60900 | 60700 | 2802 |
| 338 | 20230714 | 135100 | 91372393400 | 60900 | 60800 | 60900 | 60700 | 1139 |
| 339 | 20230714 | 135000 | 91303180900 | 60800 | 60800 | 60900 | 60700 | 1246 |
| 340 | 20230714 | 134900 | 91227471700 | 60800 | 61000 | 61000 | 60700 | 3499 |
| 341 | 20230714 | 134800 | 91014583200 | 61000 | 61000 | 61000 | 60900 | 1080 |
| 342 | 20230714 | 134700 | 90948795300 | 61000 | 61000 | 61100 | 60900 | 1033 |
| 343 | 20230714 | 134600 | 90885787600 | 60900 | 61000 | 61000 | 60900 | 1250 |
| 344 | 20230714 | 134500 | 90809558400 | 61000 | 61100 | 61100 | 61000 | 3182 |
| 345 | 20230714 | 134400 | 90615369000 | 61000 | 61000 | 61100 | 60900 | 1505 |
| 346 | 20230714 | 134300 | 90523616500 | 61000 | 61100 | 61200 | 61000 | 944 |
| 347 | 20230714 | 134200 | 90465967400 | 61100 | 61200 | 61200 | 60900 | 1627 |
| 348 | 20230714 | 134100 | 90366706000 | 61100 | 61000 | 61200 | 60900 | 2906 |
| 349 | 20230714 | 134000 | 90189447400 | 61000 | 61100 | 61100 | 60900 | 1512 |
| 350 | 20230714 | 133900 | 90097285000 | 61000 | 61300 | 61300 | 61000 | 5329 |
| 351 | 20230714 | 133800 | 89771810700 | 61300 | 61400 | 61400 | 61200 | 844 |
| 352 | 20230714 | 133700 | 89720054600 | 61300 | 61300 | 61400 | 61200 | 695 |
| 353 | 20230714 | 133600 | 89677471700 | 61300 | 61200 | 61300 | 61100 | 1123 |
| 354 | 20230714 | 133500 | 89608792700 | 61300 | 61100 | 61400 | 61000 | 2003 |
| 355 | 20230714 | 133400 | 89486207700 | 61100 | 61200 | 61300 | 61000 | 1518 |
| 356 | 20230714 | 133300 | 89393330100 | 61300 | 61400 | 61400 | 61100 | 4163 |
| 357 | 20230714 | 133200 | 89138506200 | 61300 | 61700 | 61800 | 61300 | 5718 |
| 358 | 20230714 | 133100 | 88786817800 | 61800 | 61700 | 61800 | 61600 | 1370 |
| 359 | 20230714 | 133000 | 88702298700 | 61700 | 61800 | 61800 | 61700 | 1002 |
| 360 | 20230714 | 132900 | 88640466300 | 61800 | 61800 | 61800 | 61600 | 336 |
| 361 | 20230714 | 132800 | 88619752500 | 61700 | 61700 | 61800 | 61700 | 1955 |
| 362 | 20230714 | 132700 | 88499108600 | 61700 | 61600 | 61700 | 61500 | 1113 |
| 363 | 20230714 | 132600 | 88430522600 | 61500 | 61400 | 61500 | 61300 | 2836 |
| 364 | 20230714 | 132500 | 88256304900 | 61500 | 61500 | 61500 | 61400 | 1675 |
| 365 | 20230714 | 132400 | 88153346600 | 61500 | 62100 | 62100 | 61500 | 3233 |
| 366 | 20230714 | 132300 | 87953314900 | 62100 | 62000 | 62100 | 61900 | 511 |
| 367 | 20230714 | 132200 | 87921628500 | 61900 | 62000 | 62000 | 61800 | 4383 |
| 368 | 20230714 | 132100 | 87650359300 | 61900 | 61500 | 62000 | 61500 | 3930 |
| 369 | 20230714 | 132000 | 87407709900 | 61500 | 61600 | 61700 | 61400 | 2191 |
| 370 | 20230714 | 131900 | 87272821500 | 61700 | 61400 | 61700 | 61100 | 3440 |
| 371 | 20230714 | 131800 | 87061555200 | 61400 | 61200 | 61600 | 61100 | 3481 |
| 372 | 20230714 | 131700 | 86847818600 | 61100 | 60800 | 61200 | 60800 | 1923 |
| 373 | 20230714 | 131600 | 86730545100 | 60800 | 61000 | 61100 | 60800 | 2952 |
| 374 | 20230714 | 131500 | 86550563900 | 61000 | 61000 | 61400 | 61000 | 2845 |
| 375 | 20230714 | 131400 | 86376558600 | 61000 | 61000 | 61100 | 60700 | 3571 |
| 376 | 20230714 | 131300 | 86159168000 | 61000 | 60600 | 61100 | 60400 | 7009 |
| 377 | 20230714 | 131200 | 85733594200 | 60500 | 61000 | 61300 | 60200 | 18447 |
| 378 | 20230714 | 131100 | 84614540400 | 61000 | 62100 | 62100 | 60800 | 23389 |
| 379 | 20230714 | 131000 | 83176988800 | 62100 | 62200 | 62300 | 62100 | 2222 |
| 380 | 20230714 | 130900 | 83038948600 | 62200 | 62300 | 62300 | 62200 | 3442 |
| 381 | 20230714 | 130800 | 82824851100 | 62200 | 62400 | 62400 | 62200 | 2860 |
| 382 | 20230714 | 130700 | 82646679800 | 62400 | 62500 | 62500 | 62400 | 2921 |
| 383 | 20230714 | 130600 | 82464186500 | 62500 | 62600 | 62600 | 62500 | 1602 |
| 384 | 20230714 | 130500 | 82363919300 | 62600 | 62600 | 62700 | 62600 | 1537 |
| 385 | 20230714 | 130400 | 82267624100 | 62700 | 62800 | 62800 | 62600 | 395 |
| 386 | 20230714 | 130300 | 82242859900 | 62800 | 62800 | 62900 | 62700 | 880 |
| 387 | 20230714 | 130200 | 82187634500 | 62800 | 62600 | 62800 | 62600 | 733 |
| 388 | 20230714 | 130100 | 82141690300 | 62700 | 62600 | 62700 | 62600 | 1156 |
| 389 | 20230714 | 130000 | 82069277500 | 62600 | 62700 | 62800 | 62600 | 2493 |
| 390 | 20230714 | 125900 | 81913151400 | 62800 | 62700 | 62800 | 62600 | 903 |
| 391 | 20230714 | 125800 | 81856511700 | 62700 | 62900 | 62900 | 62600 | 911 |
| 392 | 20230714 | 125700 | 81799387000 | 62900 | 63100 | 63100 | 62800 | 2074 |
| 393 | 20230714 | 125600 | 81668799900 | 63100 | 63100 | 63200 | 63000 | 699 |
| 394 | 20230714 | 125500 | 81624685400 | 63100 | 63100 | 63200 | 63000 | 448 |
| 395 | 20230714 | 125400 | 81596421300 | 63100 | 63000 | 63100 | 63000 | 238 |
| 396 | 20230714 | 125300 | 81581410000 | 63000 | 63100 | 63100 | 63000 | 394 |
| 397 | 20230714 | 125200 | 81556581400 | 63000 | 63000 | 63000 | 62900 | 621 |
| 398 | 20230714 | 125100 | 81517474100 | 63000 | 63200 | 63200 | 63000 | 2079 |
| 399 | 20230714 | 125000 | 81386321900 | 63200 | 63300 | 63400 | 63100 | 1926 |
| 400 | 20230714 | 124900 | 81264461400 | 63300 | 63100 | 63600 | 63100 | 6187 |
| 401 | 20230714 | 124800 | 80872500600 | 63100 | 63000 | 63300 | 63000 | 6573 |
| 402 | 20230714 | 124700 | 80457197900 | 63100 | 63000 | 63100 | 62800 | 3634 |
| 403 | 20230714 | 124600 | 80228253200 | 63000 | 62700 | 63000 | 62600 | 1142 |
| 404 | 20230714 | 124500 | 80156524100 | 62700 | 62600 | 62700 | 62500 | 1223 |
| 405 | 20230714 | 124400 | 80079975200 | 62600 | 62600 | 62800 | 62600 | 1579 |
| 406 | 20230714 | 124300 | 79981037400 | 62600 | 62100 | 62600 | 62100 | 1443 |
| 407 | 20230714 | 124200 | 79891163100 | 62100 | 62500 | 62500 | 62100 | 4294 |
| 408 | 20230714 | 124100 | 79623702500 | 62500 | 62600 | 62600 | 62500 | 1237 |
| 409 | 20230714 | 124000 | 79546308300 | 62500 | 62600 | 62600 | 62400 | 1093 |
| 410 | 20230714 | 123900 | 79477972600 | 62500 | 62400 | 62800 | 62300 | 2741 |
| 411 | 20230714 | 123800 | 79306763100 | 62500 | 62100 | 62500 | 62100 | 1793 |
| 412 | 20230714 | 123700 | 79195014800 | 62100 | 61800 | 62100 | 61600 | 8576 |
| 413 | 20230714 | 123600 | 78665024600 | 61800 | 62600 | 62600 | 61800 | 12258 |
| 414 | 20230714 | 123500 | 77903794600 | 62500 | 62500 | 62700 | 62300 | 4998 |
| 415 | 20230714 | 123400 | 77591654000 | 62500 | 62800 | 62800 | 62400 | 3186 |
| 416 | 20230714 | 123300 | 77392421200 | 62900 | 62700 | 62900 | 62700 | 338 |
| 417 | 20230714 | 123200 | 77371189700 | 62800 | 62900 | 63000 | 62600 | 1544 |
| 418 | 20230714 | 123100 | 77274210500 | 62900 | 62800 | 62900 | 62700 | 661 |
| 419 | 20230714 | 123000 | 77232666100 | 62700 | 62600 | 62700 | 62400 | 1306 |
| 420 | 20230714 | 122900 | 77150973600 | 62600 | 63100 | 63100 | 62600 | 2240 |
| 421 | 20230714 | 122800 | 77010258900 | 63100 | 63000 | 63100 | 62900 | 806 |
| 422 | 20230714 | 122700 | 76959484000 | 63000 | 63000 | 63000 | 62700 | 2412 |
| 423 | 20230714 | 122600 | 76808004500 | 62900 | 62900 | 63200 | 62900 | 1913 |
| 424 | 20230714 | 122500 | 76687483000 | 62900 | 62400 | 63300 | 62300 | 6746 |
| 425 | 20230714 | 122400 | 76265018200 | 62400 | 62500 | 62600 | 62400 | 4505 |
| 426 | 20230714 | 122300 | 75983454700 | 62500 | 62100 | 62700 | 61800 | 7712 |
| 427 | 20230714 | 122200 | 75504132500 | 62100 | 63100 | 63300 | 61900 | 17645 |
| 428 | 20230714 | 122100 | 74397813800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 429 | 20230714 | 122000 | 74397813800 | 63100 | 63100 | 63100 | 63100 | 0 |
| 430 | 20230714 | 121900 | 74397813800 | 63100 | 63200 | 63300 | 63100 | 2904 |
| 431 | 20230714 | 121800 | 74214487100 | 63300 | 63300 | 63500 | 63200 | 2204 |
| 432 | 20230714 | 121700 | 74074985500 | 63400 | 63300 | 63400 | 63200 | 5224 |
| 433 | 20230714 | 121600 | 73744359600 | 63300 | 63500 | 63600 | 63100 | 7688 |
| 434 | 20230714 | 121500 | 73257939000 | 63500 | 63300 | 63600 | 63300 | 1872 |
| 435 | 20230714 | 121400 | 73139151800 | 63300 | 63900 | 63900 | 63300 | 11216 |
| 436 | 20230714 | 121300 | 72426059800 | 63900 | 64100 | 64100 | 63900 | 2475 |
| 437 | 20230714 | 121200 | 72267819600 | 64000 | 64000 | 64000 | 63900 | 942 |
| 438 | 20230714 | 121100 | 72207559900 | 64100 | 63900 | 64100 | 63900 | 874 |
| 439 | 20230714 | 121000 | 72151666000 | 63900 | 64100 | 64100 | 63900 | 1358 |
| 440 | 20230714 | 120900 | 72064790200 | 64100 | 64000 | 64200 | 64000 | 460 |
| 441 | 20230714 | 120800 | 72035306500 | 64100 | 64100 | 64200 | 64000 | 1914 |
| 442 | 20230714 | 120700 | 71912793800 | 64100 | 64100 | 64100 | 64100 | 340 |
| 443 | 20230714 | 120600 | 71890999800 | 64100 | 64100 | 64200 | 64000 | 924 |
| 444 | 20230714 | 120500 | 71831783900 | 64100 | 64500 | 64500 | 64100 | 3358 |
| 445 | 20230714 | 120400 | 71616018600 | 64400 | 64300 | 64500 | 64300 | 761 |
| 446 | 20230714 | 120300 | 71567017300 | 64400 | 64400 | 64500 | 64300 | 414 |
| 447 | 20230714 | 120200 | 71540355700 | 64400 | 64400 | 64400 | 64300 | 541 |
| 448 | 20230714 | 120100 | 71505527400 | 64300 | 64300 | 64400 | 64200 | 888 |
| 449 | 20230714 | 120000 | 71448458400 | 64400 | 64300 | 64400 | 64200 | 930 |
| 450 | 20230714 | 115900 | 71388622000 | 64200 | 64200 | 64300 | 63900 | 5713 |
| 451 | 20230714 | 115800 | 71022613400 | 64200 | 64500 | 64600 | 64200 | 8622 |
| 452 | 20230714 | 115700 | 70466818800 | 64500 | 64600 | 64600 | 64500 | 1207 |
| 453 | 20230714 | 115600 | 70388898100 | 64600 | 64700 | 64700 | 64500 | 4152 |
| 454 | 20230714 | 115500 | 70120718500 | 64700 | 64900 | 64900 | 64600 | 4088 |
| 455 | 20230714 | 115400 | 69856069000 | 64900 | 64800 | 65000 | 64800 | 243 |
| 456 | 20230714 | 115300 | 69840303700 | 64800 | 65100 | 65100 | 64800 | 4057 |
| 457 | 20230714 | 115200 | 69576816100 | 65100 | 65200 | 65200 | 65000 | 2573 |
| 458 | 20230714 | 115100 | 69409233900 | 65200 | 65200 | 65300 | 65100 | 1099 |
| 459 | 20230714 | 115000 | 69337573900 | 65100 | 65200 | 65200 | 65100 | 424 |
| 460 | 20230714 | 114900 | 69309958600 | 65100 | 65300 | 65300 | 65100 | 153 |
| 461 | 20230714 | 114800 | 69299976900 | 65300 | 65200 | 65300 | 65100 | 302 |
| 462 | 20230714 | 114700 | 69280286900 | 65200 | 65300 | 65300 | 65200 | 354 |
| 463 | 20230714 | 114600 | 69257199300 | 65300 | 65400 | 65400 | 65200 | 667 |
| 464 | 20230714 | 114500 | 69213683600 | 65400 | 65300 | 65400 | 65200 | 511 |
| 465 | 20230714 | 114400 | 69180315300 | 65300 | 65400 | 65400 | 65300 | 1429 |
| 466 | 20230714 | 114300 | 69086892000 | 65400 | 65500 | 65500 | 65400 | 128 |
| 467 | 20230714 | 114200 | 69078518000 | 65400 | 65700 | 65700 | 65400 | 441 |
| 468 | 20230714 | 114100 | 69049621800 | 65700 | 65500 | 65700 | 65500 | 244 |
| 469 | 20230714 | 114000 | 69033618600 | 65600 | 65400 | 65700 | 65400 | 948 |
| 470 | 20230714 | 113900 | 68971426300 | 65500 | 65600 | 65700 | 65400 | 1697 |
| 471 | 20230714 | 113800 | 68860218400 | 65700 | 65700 | 65700 | 65600 | 201 |
| 472 | 20230714 | 113700 | 68847023700 | 65700 | 65700 | 65800 | 65700 | 572 |
| 473 | 20230714 | 113600 | 68809422000 | 65700 | 65700 | 65800 | 65600 | 818 |
| 474 | 20230714 | 113500 | 68755621900 | 65600 | 65800 | 65800 | 65600 | 358 |
| 475 | 20230714 | 113400 | 68732100000 | 65700 | 65600 | 65800 | 65500 | 352 |
| 476 | 20230714 | 113300 | 68708976000 | 65600 | 65600 | 65700 | 65600 | 434 |
| 477 | 20230714 | 113200 | 68680499000 | 65700 | 65700 | 65800 | 65700 | 531 |
| 478 | 20230714 | 113100 | 68645593400 | 65600 | 65800 | 65900 | 65600 | 1162 |
| 479 | 20230714 | 113000 | 68569192100 | 65700 | 65700 | 65800 | 65600 | 717 |
| 480 | 20230714 | 112900 | 68522041800 | 65600 | 65400 | 65800 | 65300 | 1502 |
| 481 | 20230714 | 112800 | 68423597900 | 65400 | 65400 | 65500 | 65300 | 363 |
| 482 | 20230714 | 112700 | 68399864400 | 65400 | 65700 | 65700 | 65400 | 645 |
| 483 | 20230714 | 112600 | 68357582900 | 65700 | 65500 | 65800 | 65400 | 2045 |
| 484 | 20230714 | 112500 | 68223498500 | 65500 | 65000 | 65500 | 64900 | 2377 |
| 485 | 20230714 | 112400 | 68068905200 | 65000 | 64800 | 65000 | 64800 | 802 |
| 486 | 20230714 | 112300 | 68016867400 | 64800 | 64800 | 64900 | 64800 | 1235 |
| 487 | 20230714 | 112200 | 67936831300 | 64900 | 65000 | 65000 | 64800 | 345 |
| 488 | 20230714 | 112100 | 67914444300 | 64900 | 64900 | 64900 | 64700 | 1029 |
| 489 | 20230714 | 112000 | 67847736600 | 64900 | 64800 | 65000 | 64800 | 1059 |
| 490 | 20230714 | 111900 | 67779085600 | 64900 | 65000 | 65000 | 64800 | 1097 |
| 491 | 20230714 | 111800 | 67707996200 | 64800 | 64900 | 65000 | 64800 | 927 |
| 492 | 20230714 | 111700 | 67647843700 | 64900 | 65000 | 65000 | 64900 | 731 |
| 493 | 20230714 | 111600 | 67600388500 | 65000 | 65000 | 65000 | 64800 | 2749 |
| 494 | 20230714 | 111500 | 67421814800 | 65000 | 64900 | 65000 | 64800 | 1158 |
| 495 | 20230714 | 111400 | 67346691700 | 64900 | 64700 | 65000 | 64700 | 667 |
| 496 | 20230714 | 111300 | 67303465800 | 64700 | 64800 | 64800 | 64700 | 1049 |
| 497 | 20230714 | 111200 | 67235580300 | 64800 | 64800 | 64900 | 64800 | 454 |
| 498 | 20230714 | 111100 | 67206160800 | 64900 | 65100 | 65200 | 64800 | 3193 |
| 499 | 20230714 | 111000 | 66998678300 | 65200 | 65100 | 65200 | 65100 | 635 |
| 500 | 20230714 | 110900 | 66957296900 | 65200 | 65300 | 65500 | 65200 | 748 |
| 501 | 20230714 | 110800 | 66908460300 | 65300 | 65100 | 65300 | 65100 | 1315 |
| 502 | 20230714 | 110700 | 66822742500 | 65200 | 65100 | 65200 | 65100 | 733 |
| 503 | 20230714 | 110600 | 66775020600 | 65100 | 65000 | 65100 | 65000 | 468 |
| 504 | 20230714 | 110500 | 66744570600 | 65000 | 65000 | 65000 | 64900 | 1023 |
| 505 | 20230714 | 110400 | 66678076700 | 65000 | 65000 | 65100 | 65000 | 1049 |
| 506 | 20230714 | 110300 | 66609839700 | 65000 | 65100 | 65100 | 65000 | 1233 |
| 507 | 20230714 | 110200 | 66529671700 | 65100 | 65300 | 65300 | 65100 | 901 |
| 508 | 20230714 | 110100 | 66470950900 | 65300 | 65300 | 65300 | 65200 | 1631 |
| 509 | 20230714 | 110000 | 66364514500 | 65300 | 65600 | 65600 | 65300 | 1118 |
| 510 | 20230714 | 105900 | 66291334500 | 65600 | 65400 | 65700 | 65400 | 569 |
| 511 | 20230714 | 105800 | 66254006400 | 65400 | 65600 | 65600 | 65400 | 941 |
| 512 | 20230714 | 105700 | 66192388500 | 65600 | 65700 | 65700 | 65500 | 307 |
| 513 | 20230714 | 105600 | 66172255800 | 65800 | 65800 | 65900 | 65600 | 2125 |
| 514 | 20230714 | 105500 | 66032432400 | 65900 | 65900 | 66000 | 65900 | 513 |
| 515 | 20230714 | 105400 | 65998599000 | 65800 | 65600 | 65800 | 65500 | 735 |
| 516 | 20230714 | 105300 | 65950389500 | 65600 | 65400 | 65600 | 65400 | 634 |
| 517 | 20230714 | 105200 | 65908839600 | 65400 | 65500 | 65600 | 65400 | 1155 |
| 518 | 20230714 | 105100 | 65833201000 | 65600 | 65900 | 66000 | 65600 | 1397 |
| 519 | 20230714 | 105000 | 65741347100 | 65900 | 65900 | 66000 | 65800 | 959 |
| 520 | 20230714 | 104900 | 65678105900 | 65900 | 65700 | 65900 | 65700 | 737 |
| 521 | 20230714 | 104800 | 65629607700 | 65700 | 65800 | 65900 | 65700 | 799 |
| 522 | 20230714 | 104700 | 65577066700 | 65800 | 65800 | 65900 | 65700 | 794 |
| 523 | 20230714 | 104600 | 65524813100 | 65800 | 65900 | 66000 | 65800 | 1247 |
| 524 | 20230714 | 104500 | 65442631400 | 65900 | 66200 | 66200 | 65900 | 1164 |
| 525 | 20230714 | 104400 | 65365800100 | 66000 | 66200 | 66300 | 66000 | 1509 |
| 526 | 20230714 | 104300 | 65265914500 | 66100 | 66100 | 66300 | 66000 | 3367 |
| 527 | 20230714 | 104200 | 65043160600 | 66100 | 66000 | 66100 | 66000 | 1166 |
| 528 | 20230714 | 104100 | 64966156300 | 66000 | 65900 | 66100 | 65900 | 1080 |
| 529 | 20230714 | 104000 | 64894887500 | 65900 | 66000 | 66000 | 65700 | 2797 |
| 530 | 20230714 | 103900 | 64710571300 | 66000 | 65600 | 66100 | 65600 | 1513 |
| 531 | 20230714 | 103800 | 64610839100 | 65600 | 65500 | 65700 | 65300 | 2161 |
| 532 | 20230714 | 103700 | 64469221700 | 65500 | 65300 | 65600 | 65300 | 750 |
| 533 | 20230714 | 103600 | 64420132200 | 65300 | 65100 | 65300 | 65100 | 1266 |
| 534 | 20230714 | 103500 | 64337618200 | 65100 | 65400 | 65400 | 65100 | 943 |
| 535 | 20230714 | 103400 | 64276139900 | 65100 | 65700 | 65700 | 65100 | 2453 |
| 536 | 20230714 | 103300 | 64115605400 | 65600 | 65000 | 65700 | 64900 | 3180 |
| 537 | 20230714 | 103200 | 63907712700 | 65000 | 65000 | 65000 | 64600 | 3624 |
| 538 | 20230714 | 103100 | 63672811700 | 65000 | 65200 | 65200 | 64900 | 2982 |
| 539 | 20230714 | 103000 | 63478911100 | 65100 | 65200 | 65300 | 65100 | 1603 |
| 540 | 20230714 | 102900 | 63374396800 | 65200 | 65700 | 65800 | 65200 | 5227 |
| 541 | 20230714 | 102800 | 63032438800 | 65700 | 65800 | 65900 | 65600 | 732 |
| 542 | 20230714 | 102700 | 62984283600 | 65800 | 65900 | 66000 | 65700 | 1764 |
| 543 | 20230714 | 102600 | 62868191700 | 65900 | 65800 | 66100 | 65800 | 1051 |
| 544 | 20230714 | 102500 | 62798832400 | 65700 | 66000 | 66300 | 65700 | 1955 |
| 545 | 20230714 | 102400 | 62669770000 | 66000 | 66000 | 66400 | 65900 | 9825 |
| 546 | 20230714 | 102300 | 62018049100 | 66000 | 65800 | 66000 | 65600 | 1801 |
| 547 | 20230714 | 102200 | 61899643800 | 65800 | 65700 | 65900 | 65700 | 1307 |
| 548 | 20230714 | 102100 | 61813665400 | 65700 | 65700 | 65800 | 65500 | 1395 |
| 549 | 20230714 | 102000 | 61722061400 | 65700 | 65700 | 65700 | 65500 | 2332 |
| 550 | 20230714 | 101900 | 61569148700 | 65700 | 65700 | 65800 | 65600 | 1699 |
| 551 | 20230714 | 101800 | 61457419800 | 65700 | 66300 | 66300 | 65500 | 7757 |
| 552 | 20230714 | 101700 | 60947619000 | 66300 | 66200 | 66400 | 66100 | 4409 |
| 553 | 20230714 | 101600 | 60655480200 | 66300 | 66200 | 66400 | 66000 | 5487 |
| 554 | 20230714 | 101500 | 60292027700 | 66200 | 65800 | 66300 | 65800 | 4820 |
| 555 | 20230714 | 101400 | 59973644000 | 65800 | 65600 | 66100 | 65500 | 6688 |
| 556 | 20230714 | 101300 | 59532996500 | 65600 | 65400 | 65800 | 65400 | 3538 |
| 557 | 20230714 | 101200 | 59301133700 | 65400 | 65500 | 65600 | 65300 | 1144 |
| 558 | 20230714 | 101100 | 59226316700 | 65600 | 65200 | 65600 | 65100 | 5037 |
| 559 | 20230714 | 101000 | 58897383100 | 65200 | 65400 | 65500 | 65100 | 2580 |
| 560 | 20230714 | 100900 | 58728985000 | 65300 | 65300 | 65400 | 65200 | 944 |
| 561 | 20230714 | 100800 | 58667351200 | 65400 | 65100 | 65400 | 65000 | 3555 |
| 562 | 20230714 | 100700 | 58435497800 | 65000 | 64700 | 65100 | 64600 | 4959 |
| 563 | 20230714 | 100600 | 58114171200 | 64700 | 64600 | 64700 | 64600 | 485 |
| 564 | 20230714 | 100500 | 58082807400 | 64600 | 64900 | 64900 | 64500 | 694 |
| 565 | 20230714 | 100400 | 58037930800 | 64800 | 65000 | 65100 | 64800 | 2808 |
| 566 | 20230714 | 100300 | 57855477200 | 64900 | 64800 | 65000 | 64800 | 2277 |
| 567 | 20230714 | 100200 | 57707773100 | 64800 | 64400 | 64800 | 64400 | 966 |
| 568 | 20230714 | 100100 | 57645352200 | 64400 | 64500 | 65000 | 64400 | 1852 |
| 569 | 20230714 | 100000 | 57525519500 | 64300 | 64700 | 64800 | 64300 | 2489 |
| 570 | 20230714 | 095900 | 57364905300 | 64700 | 64800 | 64900 | 64700 | 2623 |
| 571 | 20230714 | 095800 | 57195014300 | 64800 | 64600 | 64900 | 64600 | 4636 |
| 572 | 20230714 | 095700 | 56894938000 | 64600 | 64300 | 64800 | 64200 | 4687 |
| 573 | 20230714 | 095600 | 56592065300 | 64300 | 63900 | 64300 | 63800 | 4147 |
| 574 | 20230714 | 095500 | 56326940800 | 64000 | 64200 | 64300 | 63900 | 11896 |
| 575 | 20230714 | 095400 | 55565085600 | 64200 | 64100 | 64200 | 63900 | 5395 |
| 576 | 20230714 | 095300 | 55219452800 | 64100 | 63800 | 64200 | 63100 | 30844 |
| 577 | 20230714 | 095200 | 53260029900 | 63700 | 63700 | 64100 | 63700 | 9692 |
| 578 | 20230714 | 095100 | 52640638300 | 63800 | 64000 | 64000 | 63700 | 8754 |
| 579 | 20230714 | 095000 | 52081500300 | 64000 | 64600 | 64700 | 64000 | 8161 |
| 580 | 20230714 | 094900 | 51556285600 | 64600 | 64100 | 64600 | 64000 | 9010 |
| 581 | 20230714 | 094800 | 50977152600 | 64200 | 64900 | 65100 | 64000 | 14680 |
| 582 | 20230714 | 094700 | 50028999800 | 65000 | 65200 | 65200 | 64800 | 6745 |
| 583 | 20230714 | 094600 | 49590867200 | 65200 | 65500 | 65500 | 64700 | 15301 |
| 584 | 20230714 | 094500 | 48595562100 | 65500 | 65700 | 65800 | 65400 | 4566 |
| 585 | 20230714 | 094400 | 48296191600 | 65700 | 65800 | 66000 | 65600 | 4835 |
| 586 | 20230714 | 094300 | 47978377100 | 65800 | 66100 | 66400 | 65800 | 6107 |
| 587 | 20230714 | 094200 | 47574842200 | 66200 | 66300 | 66300 | 65700 | 10940 |
| 588 | 20230714 | 094100 | 46853200600 | 66300 | 66400 | 66600 | 65700 | 15992 |
| 589 | 20230714 | 094000 | 45794463300 | 66500 | 67400 | 67400 | 66200 | 8592 |
| 590 | 20230714 | 093900 | 45221286600 | 67400 | 67600 | 67800 | 67400 | 2025 |
| 591 | 20230714 | 093800 | 45084476300 | 67500 | 68000 | 68100 | 67300 | 6576 |
| 592 | 20230714 | 093700 | 44639112500 | 68000 | 68500 | 68500 | 67900 | 3966 |
| 593 | 20230714 | 093600 | 44368796800 | 68500 | 67300 | 68600 | 67100 | 13115 |
| 594 | 20230714 | 093500 | 43474410400 | 67300 | 67000 | 67500 | 66900 | 5862 |
| 595 | 20230714 | 093400 | 43081520800 | 67000 | 67400 | 67500 | 67000 | 4019 |
| 596 | 20230714 | 093300 | 42811211500 | 67400 | 67400 | 67600 | 67300 | 1822 |
| 597 | 20230714 | 093200 | 42688375000 | 67400 | 67700 | 68000 | 67100 | 7340 |
| 598 | 20230714 | 093100 | 42191892200 | 67700 | 67400 | 67900 | 67400 | 4527 |
| 599 | 20230714 | 093000 | 41885533500 | 67400 | 67600 | 68000 | 67300 | 9546 |
| 600 | 20230714 | 092900 | 41238641800 | 67700 | 67100 | 67700 | 67000 | 6033 |
| 601 | 20230714 | 092800 | 40832565300 | 67100 | 67700 | 67800 | 67100 | 7565 |
| 602 | 20230714 | 092700 | 40322278200 | 67800 | 67200 | 67800 | 67100 | 10387 |
| 603 | 20230714 | 092600 | 39621568200 | 67200 | 66700 | 67200 | 66600 | 3363 |
| 604 | 20230714 | 092500 | 39396210900 | 66600 | 66700 | 66800 | 66200 | 6448 |
| 605 | 20230714 | 092400 | 38967404000 | 66700 | 67100 | 67600 | 66600 | 7750 |
| 606 | 20230714 | 092300 | 38447673400 | 67200 | 66800 | 67500 | 66700 | 10959 |
| 607 | 20230714 | 092200 | 37711967100 | 66700 | 66600 | 66800 | 66400 | 3605 |
| 608 | 20230714 | 092100 | 37471986000 | 66600 | 66300 | 66900 | 66200 | 8970 |
| 609 | 20230714 | 092000 | 36874860400 | 66300 | 65700 | 66400 | 65700 | 3849 |
| 610 | 20230714 | 091900 | 36621042300 | 65800 | 66000 | 66400 | 65700 | 9392 |
| 611 | 20230714 | 091800 | 35999671800 | 65900 | 65300 | 66000 | 64700 | 13181 |
| 612 | 20230714 | 091700 | 35140656800 | 65300 | 65800 | 66100 | 65300 | 15906 |
| 613 | 20230714 | 091600 | 34096198000 | 65800 | 66700 | 66800 | 65000 | 36358 |
| 614 | 20230714 | 091500 | 31705258300 | 66800 | 67500 | 67600 | 66600 | 29428 |
| 615 | 20230714 | 091400 | 29732022800 | 67600 | 67500 | 68200 | 67200 | 19826 |
| 616 | 20230714 | 091300 | 28387311000 | 67600 | 68200 | 68300 | 66500 | 47264 |
| 617 | 20230714 | 091200 | 25210362400 | 68200 | 70100 | 70100 | 68000 | 59740 |
| 618 | 20230714 | 091100 | 21072209800 | 70900 | 70900 | 70900 | 70900 | 0 |
| 619 | 20230714 | 091000 | 21072209800 | 70900 | 70600 | 70900 | 70600 | 11517 |
| 620 | 20230714 | 090900 | 20256637400 | 70500 | 69500 | 70700 | 69100 | 59255 |
| 621 | 20230714 | 090800 | 16117935800 | 69400 | 67000 | 69500 | 66800 | 40641 |
| 622 | 20230714 | 090700 | 13340562600 | 67000 | 67600 | 67600 | 66400 | 16127 |
| 623 | 20230714 | 090600 | 12262345300 | 67800 | 67000 | 68500 | 66100 | 31794 |
| 624 | 20230714 | 090500 | 10122761300 | 67000 | 66700 | 67700 | 66600 | 32058 |
| 625 | 20230714 | 090400 | 7969269400 | 66600 | 65600 | 66800 | 65500 | 42272 |
| 626 | 20230714 | 090300 | 5171309200 | 65500 | 64800 | 65600 | 64600 | 31373 |
| 627 | 20230714 | 090200 | 3121099400 | 64800 | 64000 | 64800 | 63800 | 7727 |
| 628 | 20230714 | 090100 | 2624413800 | 64100 | 64900 | 65000 | 63600 | 13667 |
| 629 | 20230714 | 090000 | 1744819200 | 64700 | 64500 | 64900 | 63700 | 27070 |