34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 193100 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 10380 |
| 3 | 20230719 | 193000 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 4 | 20230719 | 192900 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 5 | 20230719 | 192800 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 6 | 20230719 | 192700 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 7 | 20230719 | 192600 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 8 | 20230719 | 192500 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 9 | 20230719 | 192400 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 10 | 20230719 | 192300 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 11 | 20230719 | 192200 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 12 | 20230719 | 192100 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 13 | 20230719 | 192000 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 14 | 20230719 | 191900 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 15 | 20230719 | 191800 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 16 | 20230719 | 191700 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 17 | 20230719 | 191600 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 18 | 20230719 | 191500 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 19 | 20230719 | 191400 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 20 | 20230719 | 191300 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 21 | 20230719 | 191200 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 22 | 20230719 | 191100 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 23 | 20230719 | 191000 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 24 | 20230719 | 190900 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 25 | 20230719 | 190800 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 26 | 20230719 | 190700 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 27 | 20230719 | 190600 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 28 | 20230719 | 190500 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 29 | 20230719 | 190400 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 30 | 20230719 | 190300 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 31 | 20230719 | 190200 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 32 | 20230719 | 190100 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 10380 |
| 33 | 20230719 | 190000 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 34 | 20230719 | 185900 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 35 | 20230719 | 185800 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 36 | 20230719 | 185700 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 37 | 20230719 | 185600 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 38 | 20230719 | 185500 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 39 | 20230719 | 185400 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 40 | 20230719 | 185300 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 41 | 20230719 | 185200 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 42 | 20230719 | 185100 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 43 | 20230719 | 185000 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 44 | 20230719 | 184900 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 45 | 20230719 | 184800 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 46 | 20230719 | 184700 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 47 | 20230719 | 184600 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 48 | 20230719 | 184500 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 49 | 20230719 | 184400 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 50 | 20230719 | 184300 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 51 | 20230719 | 184200 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 52 | 20230719 | 184100 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 53 | 20230719 | 184000 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 54 | 20230719 | 183900 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 55 | 20230719 | 183800 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 56 | 20230719 | 183700 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 57 | 20230719 | 183600 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 58 | 20230719 | 183500 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 59 | 20230719 | 183400 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 60 | 20230719 | 183300 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 61 | 20230719 | 183200 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 62 | 20230719 | 183100 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 10380 |
| 63 | 20230719 | 183000 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 64 | 20230719 | 182900 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 65 | 20230719 | 182800 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 66 | 20230719 | 182700 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 67 | 20230719 | 182600 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 68 | 20230719 | 182500 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 69 | 20230719 | 182400 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 70 | 20230719 | 182300 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 71 | 20230719 | 182200 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 72 | 20230719 | 182100 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 73 | 20230719 | 182000 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 74 | 20230719 | 181900 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 75 | 20230719 | 181800 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 76 | 20230719 | 181700 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 77 | 20230719 | 181600 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 78 | 20230719 | 181500 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 79 | 20230719 | 181400 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 80 | 20230719 | 181300 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 81 | 20230719 | 181200 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 82 | 20230719 | 181100 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 83 | 20230719 | 181000 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 84 | 20230719 | 180900 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 85 | 20230719 | 180800 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 86 | 20230719 | 180700 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 87 | 20230719 | 180600 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 88 | 20230719 | 180500 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 89 | 20230719 | 180400 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 90 | 20230719 | 180300 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 91 | 20230719 | 180200 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 92 | 20230719 | 180100 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 10380 |
| 93 | 20230719 | 180000 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 94 | 20230719 | 175900 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 95 | 20230719 | 175800 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 96 | 20230719 | 175700 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 97 | 20230719 | 175600 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 98 | 20230719 | 175500 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 99 | 20230719 | 175400 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 100 | 20230719 | 175300 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 101 | 20230719 | 175200 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 102 | 20230719 | 175100 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 103 | 20230719 | 175000 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 104 | 20230719 | 174900 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 105 | 20230719 | 174800 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 106 | 20230719 | 174700 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 107 | 20230719 | 174600 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 108 | 20230719 | 174500 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 109 | 20230719 | 174400 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 110 | 20230719 | 174300 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 111 | 20230719 | 174200 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 112 | 20230719 | 174100 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 113 | 20230719 | 174000 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 114 | 20230719 | 173900 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 115 | 20230719 | 173800 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 116 | 20230719 | 173700 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 117 | 20230719 | 173600 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 118 | 20230719 | 173500 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 119 | 20230719 | 173400 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 120 | 20230719 | 173300 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 121 | 20230719 | 173200 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 122 | 20230719 | 173100 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 10380 |
| 123 | 20230719 | 173000 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 124 | 20230719 | 172900 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 125 | 20230719 | 172800 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 126 | 20230719 | 172700 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 127 | 20230719 | 172600 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 128 | 20230719 | 172500 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 129 | 20230719 | 172400 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 130 | 20230719 | 172300 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 131 | 20230719 | 172200 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 132 | 20230719 | 172100 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 133 | 20230719 | 172000 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 134 | 20230719 | 171900 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 135 | 20230719 | 171800 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 136 | 20230719 | 171700 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 137 | 20230719 | 171600 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 138 | 20230719 | 171500 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 139 | 20230719 | 171400 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 140 | 20230719 | 171300 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 141 | 20230719 | 171200 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 142 | 20230719 | 171100 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 143 | 20230719 | 171000 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 144 | 20230719 | 170900 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 145 | 20230719 | 170800 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 146 | 20230719 | 170700 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 147 | 20230719 | 170600 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 148 | 20230719 | 170500 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 149 | 20230719 | 170400 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 150 | 20230719 | 170300 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 151 | 20230719 | 170200 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 152 | 20230719 | 170100 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 10380 |
| 153 | 20230719 | 170000 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 154 | 20230719 | 165900 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 155 | 20230719 | 165800 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 156 | 20230719 | 165700 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 157 | 20230719 | 165600 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 158 | 20230719 | 165500 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 159 | 20230719 | 165400 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 160 | 20230719 | 165300 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 161 | 20230719 | 165200 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 162 | 20230719 | 165100 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 163 | 20230719 | 165000 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 164 | 20230719 | 164900 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 165 | 20230719 | 164800 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 166 | 20230719 | 164700 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 167 | 20230719 | 164600 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 168 | 20230719 | 164500 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 169 | 20230719 | 164400 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 170 | 20230719 | 164300 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 171 | 20230719 | 164200 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 172 | 20230719 | 164100 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 173 | 20230719 | 164000 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 174 | 20230719 | 163900 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 175 | 20230719 | 163800 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 176 | 20230719 | 163700 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 177 | 20230719 | 163600 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 178 | 20230719 | 163500 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 179 | 20230719 | 163400 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 180 | 20230719 | 163300 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 181 | 20230719 | 163200 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 182 | 20230719 | 163100 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 10380 |
| 183 | 20230719 | 163000 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 184 | 20230719 | 162900 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 185 | 20230719 | 162800 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 186 | 20230719 | 162700 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 187 | 20230719 | 162600 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 188 | 20230719 | 162500 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 189 | 20230719 | 162400 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 190 | 20230719 | 162300 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 191 | 20230719 | 162200 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 192 | 20230719 | 162100 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 193 | 20230719 | 162000 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 194 | 20230719 | 161900 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 195 | 20230719 | 161800 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 196 | 20230719 | 161700 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 197 | 20230719 | 161600 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 198 | 20230719 | 161500 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 199 | 20230719 | 161400 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 200 | 20230719 | 161300 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 201 | 20230719 | 161200 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 202 | 20230719 | 161100 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 203 | 20230719 | 161000 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 204 | 20230719 | 160900 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 205 | 20230719 | 160800 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 206 | 20230719 | 160700 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 207 | 20230719 | 160600 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 208 | 20230719 | 160500 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 209 | 20230719 | 160400 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 210 | 20230719 | 160300 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 211 | 20230719 | 160200 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 212 | 20230719 | 160100 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 10380 |
| 213 | 20230719 | 160000 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 214 | 20230719 | 155900 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 215 | 20230719 | 155800 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 216 | 20230719 | 155700 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 217 | 20230719 | 155600 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 218 | 20230719 | 155500 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 219 | 20230719 | 155400 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 220 | 20230719 | 155300 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 221 | 20230719 | 155200 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 222 | 20230719 | 155100 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 223 | 20230719 | 155000 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 224 | 20230719 | 154900 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 225 | 20230719 | 154800 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 226 | 20230719 | 154700 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 227 | 20230719 | 154600 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 228 | 20230719 | 154500 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 229 | 20230719 | 154400 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 230 | 20230719 | 154300 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 231 | 20230719 | 154200 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 232 | 20230719 | 154100 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 233 | 20230719 | 154000 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 234 | 20230719 | 153900 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 235 | 20230719 | 153800 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 236 | 20230719 | 153700 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 237 | 20230719 | 153600 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 238 | 20230719 | 153500 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 239 | 20230719 | 153400 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 240 | 20230719 | 153300 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 241 | 20230719 | 153200 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 0 |
| 242 | 20230719 | 153100 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 10380 |
| 243 | 20230719 | 153000 | 68452569600 | 65500 | 65500 | 65500 | 65500 | 10380 |
| 244 | 20230719 | 152900 | 67772679600 | 65300 | 65300 | 65300 | 65300 | 0 |
| 245 | 20230719 | 152800 | 67772679600 | 65300 | 65300 | 65300 | 65300 | 0 |
| 246 | 20230719 | 152700 | 67772679600 | 65300 | 65300 | 65300 | 65300 | 0 |
| 247 | 20230719 | 152600 | 67772679600 | 65300 | 65300 | 65300 | 65300 | 0 |
| 248 | 20230719 | 152500 | 67772679600 | 65300 | 65300 | 65300 | 65300 | 0 |
| 249 | 20230719 | 152400 | 67772679600 | 65300 | 65300 | 65300 | 65300 | 0 |
| 250 | 20230719 | 152300 | 67772679600 | 65300 | 65300 | 65300 | 65300 | 0 |
| 251 | 20230719 | 152200 | 67772679600 | 65300 | 65300 | 65300 | 65300 | 0 |
| 252 | 20230719 | 152100 | 67772679600 | 65300 | 65300 | 65300 | 65300 | 0 |
| 253 | 20230719 | 152000 | 67772679600 | 65300 | 65300 | 65300 | 65300 | 0 |
| 254 | 20230719 | 151900 | 67772679600 | 65300 | 65000 | 65500 | 64900 | 6101 |
| 255 | 20230719 | 151800 | 67375122700 | 65100 | 65300 | 65500 | 65000 | 19223 |
| 256 | 20230719 | 151700 | 66124648600 | 65400 | 65700 | 65700 | 65400 | 1441 |
| 257 | 20230719 | 151600 | 66030293400 | 65700 | 65500 | 65700 | 65400 | 2181 |
| 258 | 20230719 | 151500 | 65887261000 | 65500 | 65700 | 65700 | 65400 | 5443 |
| 259 | 20230719 | 151400 | 65530525200 | 65600 | 65700 | 65800 | 65600 | 2663 |
| 260 | 20230719 | 151300 | 65355586200 | 65700 | 66000 | 66000 | 65700 | 3455 |
| 261 | 20230719 | 151200 | 65128134100 | 65900 | 65900 | 66000 | 65900 | 490 |
| 262 | 20230719 | 151100 | 65095813000 | 65900 | 66100 | 66100 | 65900 | 3370 |
| 263 | 20230719 | 151000 | 64873415400 | 66100 | 66200 | 66300 | 66100 | 1296 |
| 264 | 20230719 | 150900 | 64787647500 | 66200 | 66300 | 66400 | 66200 | 1539 |
| 265 | 20230719 | 150800 | 64685611900 | 66400 | 66300 | 66400 | 66300 | 1222 |
| 266 | 20230719 | 150700 | 64604562200 | 66300 | 66400 | 66400 | 66300 | 567 |
| 267 | 20230719 | 150600 | 64566960600 | 66400 | 66300 | 66400 | 66200 | 1185 |
| 268 | 20230719 | 150500 | 64488415800 | 66300 | 66400 | 66400 | 66300 | 496 |
| 269 | 20230719 | 150400 | 64455521800 | 66300 | 66200 | 66400 | 66200 | 384 |
| 270 | 20230719 | 150300 | 64430062600 | 66300 | 66300 | 66400 | 66200 | 303 |
| 271 | 20230719 | 150200 | 64409988800 | 66200 | 66200 | 66400 | 66200 | 455 |
| 272 | 20230719 | 150100 | 64379864800 | 66200 | 66200 | 66300 | 66100 | 738 |
| 273 | 20230719 | 150000 | 64331001000 | 66300 | 66200 | 66300 | 66100 | 796 |
| 274 | 20230719 | 145900 | 64278347400 | 66200 | 66100 | 66300 | 66000 | 974 |
| 275 | 20230719 | 145800 | 64213918700 | 66000 | 66000 | 66000 | 65900 | 2826 |
| 276 | 20230719 | 145700 | 64027576200 | 66100 | 66100 | 66100 | 66000 | 2024 |
| 277 | 20230719 | 145600 | 63893933200 | 66100 | 66200 | 66200 | 66100 | 1345 |
| 278 | 20230719 | 145500 | 63805008000 | 66200 | 66300 | 66300 | 66200 | 161 |
| 279 | 20230719 | 145400 | 63794347400 | 66400 | 66300 | 66400 | 66200 | 483 |
| 280 | 20230719 | 145300 | 63762311000 | 66100 | 66500 | 66500 | 66100 | 1549 |
| 281 | 20230719 | 145200 | 63659649800 | 66400 | 66200 | 66500 | 66200 | 702 |
| 282 | 20230719 | 145100 | 63613084800 | 66200 | 66400 | 66600 | 66100 | 8127 |
| 283 | 20230719 | 145000 | 63074958800 | 66300 | 66500 | 66600 | 66300 | 1793 |
| 284 | 20230719 | 144900 | 62955894800 | 66500 | 66600 | 66600 | 66500 | 4203 |
| 285 | 20230719 | 144800 | 62676343400 | 66600 | 66700 | 66700 | 66600 | 2165 |
| 286 | 20230719 | 144700 | 62532152300 | 66700 | 66700 | 66700 | 66600 | 215 |
| 287 | 20230719 | 144600 | 62517814900 | 66700 | 66700 | 66700 | 66600 | 416 |
| 288 | 20230719 | 144500 | 62490107800 | 66600 | 66700 | 66800 | 66600 | 1263 |
| 289 | 20230719 | 144400 | 62405868800 | 66800 | 66700 | 66800 | 66700 | 656 |
| 290 | 20230719 | 144300 | 62362094700 | 66700 | 66800 | 66800 | 66600 | 658 |
| 291 | 20230719 | 144200 | 62318209200 | 66800 | 66800 | 66900 | 66800 | 636 |
| 292 | 20230719 | 144100 | 62275724000 | 66800 | 66800 | 66900 | 66800 | 471 |
| 293 | 20230719 | 144000 | 62244242700 | 66800 | 66700 | 66800 | 66700 | 434 |
| 294 | 20230719 | 143900 | 62215259000 | 66700 | 66800 | 66800 | 66600 | 1275 |
| 295 | 20230719 | 143800 | 62130132300 | 66800 | 66700 | 66800 | 66700 | 203 |
| 296 | 20230719 | 143700 | 62116576400 | 66700 | 66700 | 66800 | 66700 | 160 |
| 297 | 20230719 | 143600 | 62105904300 | 66700 | 66700 | 66700 | 66700 | 604 |
| 298 | 20230719 | 143500 | 62065617500 | 66700 | 66700 | 66800 | 66700 | 137 |
| 299 | 20230719 | 143400 | 62056479500 | 66700 | 66700 | 66700 | 66600 | 107 |
| 300 | 20230719 | 143300 | 62049345600 | 66700 | 66700 | 66700 | 66600 | 245 |
| 301 | 20230719 | 143200 | 62033025500 | 66700 | 66700 | 66700 | 66600 | 245 |
| 302 | 20230719 | 143100 | 62016694000 | 66700 | 66800 | 66800 | 66700 | 336 |
| 303 | 20230719 | 143000 | 61994275200 | 66700 | 66600 | 66800 | 66600 | 334 |
| 304 | 20230719 | 142900 | 61971982500 | 66700 | 66700 | 66700 | 66600 | 276 |
| 305 | 20230719 | 142800 | 61953587600 | 66700 | 66600 | 66700 | 66600 | 194 |
| 306 | 20230719 | 142700 | 61940654000 | 66600 | 66600 | 66700 | 66600 | 549 |
| 307 | 20230719 | 142600 | 61904089400 | 66600 | 66700 | 66700 | 66600 | 124 |
| 308 | 20230719 | 142500 | 61895819300 | 66700 | 66700 | 66700 | 66700 | 171 |
| 309 | 20230719 | 142400 | 61884413600 | 66800 | 66800 | 66800 | 66700 | 182 |
| 310 | 20230719 | 142300 | 61872268000 | 66600 | 66600 | 66900 | 66500 | 275 |
| 311 | 20230719 | 142200 | 61853929600 | 66400 | 66600 | 66700 | 66300 | 1664 |
| 312 | 20230719 | 142100 | 61743480900 | 66500 | 66600 | 66800 | 66400 | 1435 |
| 313 | 20230719 | 142000 | 61648076800 | 66700 | 66700 | 66700 | 66600 | 2069 |
| 314 | 20230719 | 141900 | 61510113700 | 66700 | 66800 | 66900 | 66700 | 622 |
| 315 | 20230719 | 141800 | 61468583300 | 66800 | 66900 | 66900 | 66800 | 309 |
| 316 | 20230719 | 141700 | 61447939300 | 66900 | 66900 | 66900 | 66800 | 195 |
| 317 | 20230719 | 141600 | 61434910500 | 66900 | 66900 | 67000 | 66900 | 1028 |
| 318 | 20230719 | 141500 | 61366137000 | 66900 | 67000 | 67000 | 66900 | 170 |
| 319 | 20230719 | 141400 | 61354763800 | 66900 | 67000 | 67100 | 66900 | 349 |
| 320 | 20230719 | 141300 | 61331386100 | 67000 | 67000 | 67100 | 66900 | 669 |
| 321 | 20230719 | 141200 | 61286567100 | 67000 | 67000 | 67000 | 67000 | 278 |
| 322 | 20230719 | 141100 | 61267941100 | 67000 | 67100 | 67100 | 67000 | 216 |
| 323 | 20230719 | 141000 | 61253450500 | 67100 | 67200 | 67300 | 67000 | 786 |
| 324 | 20230719 | 140900 | 61200701000 | 67100 | 66800 | 67100 | 66800 | 144 |
| 325 | 20230719 | 140800 | 61191044900 | 66800 | 67200 | 67200 | 66800 | 2145 |
| 326 | 20230719 | 140700 | 61047253200 | 67200 | 67200 | 67300 | 67100 | 395 |
| 327 | 20230719 | 140600 | 61020728600 | 67200 | 67300 | 67400 | 67200 | 560 |
| 328 | 20230719 | 140500 | 60983077400 | 67300 | 67300 | 67300 | 67200 | 492 |
| 329 | 20230719 | 140400 | 60950001500 | 67300 | 67300 | 67400 | 67300 | 229 |
| 330 | 20230719 | 140300 | 60934589600 | 67300 | 67400 | 67400 | 67300 | 556 |
| 331 | 20230719 | 140200 | 60897151100 | 67300 | 67200 | 67300 | 67200 | 573 |
| 332 | 20230719 | 140100 | 60858633000 | 67200 | 67400 | 67400 | 67200 | 326 |
| 333 | 20230719 | 140000 | 60836690200 | 67400 | 67400 | 67400 | 67100 | 1050 |
| 334 | 20230719 | 135900 | 60766168900 | 67200 | 67400 | 67400 | 67200 | 1181 |
| 335 | 20230719 | 135800 | 60686694100 | 67400 | 67600 | 67700 | 67400 | 718 |
| 336 | 20230719 | 135700 | 60638199700 | 67600 | 67700 | 67700 | 67500 | 994 |
| 337 | 20230719 | 135600 | 60570998700 | 67600 | 67700 | 67700 | 67600 | 449 |
| 338 | 20230719 | 135500 | 60540627800 | 67700 | 67600 | 67700 | 67600 | 314 |
| 339 | 20230719 | 135400 | 60519384100 | 67600 | 67500 | 67600 | 67500 | 552 |
| 340 | 20230719 | 135300 | 60482114300 | 67500 | 67500 | 67600 | 67400 | 901 |
| 341 | 20230719 | 135200 | 60421327500 | 67600 | 67600 | 67800 | 67500 | 1282 |
| 342 | 20230719 | 135100 | 60334622500 | 67600 | 67900 | 68000 | 67500 | 2671 |
| 343 | 20230719 | 135000 | 60153607700 | 67900 | 67900 | 68000 | 67800 | 2582 |
| 344 | 20230719 | 134900 | 59978273300 | 67900 | 67800 | 68000 | 67800 | 2897 |
| 345 | 20230719 | 134800 | 59781743700 | 67800 | 67900 | 68000 | 67700 | 4375 |
| 346 | 20230719 | 134700 | 59484968500 | 67900 | 67600 | 67900 | 67600 | 6201 |
| 347 | 20230719 | 134600 | 59064767400 | 67600 | 67300 | 67600 | 67300 | 2104 |
| 348 | 20230719 | 134500 | 58922794100 | 67400 | 67500 | 67500 | 67400 | 2048 |
| 349 | 20230719 | 134400 | 58784581300 | 67400 | 67400 | 67500 | 67300 | 942 |
| 350 | 20230719 | 134300 | 58721095100 | 67400 | 67300 | 67400 | 67200 | 597 |
| 351 | 20230719 | 134200 | 58680889300 | 67300 | 67400 | 67400 | 67300 | 133 |
| 352 | 20230719 | 134100 | 58671931700 | 67400 | 67000 | 67400 | 67000 | 1807 |
| 353 | 20230719 | 134000 | 58550470700 | 67100 | 67000 | 67100 | 66900 | 75 |
| 354 | 20230719 | 133900 | 58545447600 | 67000 | 67000 | 67100 | 67000 | 112 |
| 355 | 20230719 | 133800 | 58537933300 | 67000 | 67100 | 67200 | 67000 | 843 |
| 356 | 20230719 | 133700 | 58481426200 | 67100 | 67100 | 67100 | 67000 | 90 |
| 357 | 20230719 | 133600 | 58475392500 | 67100 | 67100 | 67200 | 67000 | 560 |
| 358 | 20230719 | 133500 | 58437849400 | 67100 | 67100 | 67200 | 67100 | 500 |
| 359 | 20230719 | 133400 | 58404297200 | 67100 | 67200 | 67200 | 67100 | 274 |
| 360 | 20230719 | 133300 | 58385893100 | 67200 | 67300 | 67300 | 67200 | 230 |
| 361 | 20230719 | 133200 | 58370418700 | 67300 | 67100 | 67300 | 67100 | 733 |
| 362 | 20230719 | 133100 | 58321114800 | 67100 | 67300 | 67300 | 67100 | 153 |
| 363 | 20230719 | 133000 | 58310834100 | 67300 | 67200 | 67300 | 67100 | 547 |
| 364 | 20230719 | 132900 | 58274075300 | 67200 | 67200 | 67300 | 67200 | 633 |
| 365 | 20230719 | 132800 | 58231537400 | 67200 | 67100 | 67300 | 67100 | 1383 |
| 366 | 20230719 | 132700 | 58138489600 | 67100 | 67200 | 67300 | 67100 | 685 |
| 367 | 20230719 | 132600 | 58092459400 | 67300 | 67200 | 67300 | 67100 | 661 |
| 368 | 20230719 | 132500 | 58047990400 | 67200 | 67100 | 67300 | 67000 | 859 |
| 369 | 20230719 | 132400 | 57990274300 | 67100 | 66900 | 67100 | 66900 | 1648 |
| 370 | 20230719 | 132300 | 57879832900 | 66900 | 66900 | 66900 | 66900 | 401 |
| 371 | 20230719 | 132200 | 57853006000 | 66900 | 66900 | 67000 | 66900 | 801 |
| 372 | 20230719 | 132100 | 57799402400 | 66900 | 66800 | 66900 | 66800 | 1049 |
| 373 | 20230719 | 132000 | 57729233400 | 66900 | 66700 | 66900 | 66700 | 1257 |
| 374 | 20230719 | 131900 | 57645273300 | 66700 | 66700 | 66700 | 66600 | 192 |
| 375 | 20230719 | 131800 | 57632468500 | 66700 | 66700 | 66700 | 66600 | 137 |
| 376 | 20230719 | 131700 | 57623333700 | 66800 | 66700 | 66800 | 66500 | 150 |
| 377 | 20230719 | 131600 | 57613329400 | 66500 | 66500 | 66700 | 66500 | 293 |
| 378 | 20230719 | 131500 | 57593827600 | 66600 | 66600 | 66700 | 66400 | 2410 |
| 379 | 20230719 | 131400 | 57433619800 | 66700 | 66600 | 66700 | 66600 | 308 |
| 380 | 20230719 | 131300 | 57413096700 | 66600 | 66600 | 66700 | 66600 | 182 |
| 381 | 20230719 | 131200 | 57400965600 | 66600 | 66900 | 67000 | 66600 | 357 |
| 382 | 20230719 | 131100 | 57377132400 | 66900 | 66700 | 66900 | 66700 | 585 |
| 383 | 20230719 | 131000 | 57338059900 | 66700 | 66300 | 66700 | 66300 | 755 |
| 384 | 20230719 | 130900 | 57287928100 | 66300 | 66300 | 66400 | 66300 | 148 |
| 385 | 20230719 | 130800 | 57278114200 | 66300 | 66200 | 66300 | 66200 | 194 |
| 386 | 20230719 | 130700 | 57265258800 | 66200 | 66200 | 66300 | 66200 | 222 |
| 387 | 20230719 | 130600 | 57250561800 | 66200 | 66300 | 66300 | 66200 | 250 |
| 388 | 20230719 | 130500 | 57233995400 | 66300 | 66400 | 66400 | 66200 | 510 |
| 389 | 20230719 | 130400 | 57200232700 | 66200 | 66300 | 66300 | 66200 | 853 |
| 390 | 20230719 | 130300 | 57143707800 | 66500 | 66300 | 66500 | 66300 | 216 |
| 391 | 20230719 | 130200 | 57129381000 | 66600 | 66300 | 66700 | 66200 | 862 |
| 392 | 20230719 | 130100 | 57072147400 | 66300 | 66300 | 66400 | 66300 | 283 |
| 393 | 20230719 | 130000 | 57053384400 | 66300 | 66300 | 66400 | 66300 | 269 |
| 394 | 20230719 | 125900 | 57035549200 | 66300 | 66300 | 66300 | 66300 | 222 |
| 395 | 20230719 | 125800 | 57020830600 | 66400 | 66400 | 66400 | 66400 | 373 |
| 396 | 20230719 | 125700 | 56996063400 | 66400 | 66300 | 66400 | 66300 | 148 |
| 397 | 20230719 | 125600 | 56986240100 | 66300 | 66400 | 66400 | 66300 | 362 |
| 398 | 20230719 | 125500 | 56962231400 | 66600 | 66500 | 66600 | 66300 | 476 |
| 399 | 20230719 | 125400 | 56930616100 | 66500 | 66200 | 66500 | 66200 | 1305 |
| 400 | 20230719 | 125300 | 56843938200 | 66200 | 66200 | 66200 | 66100 | 500 |
| 401 | 20230719 | 125200 | 56810848900 | 66300 | 66200 | 66300 | 66200 | 900 |
| 402 | 20230719 | 125100 | 56751267200 | 66200 | 66400 | 66400 | 66200 | 1684 |
| 403 | 20230719 | 125000 | 56639631500 | 66400 | 66500 | 66500 | 66300 | 268 |
| 404 | 20230719 | 124900 | 56621836300 | 66400 | 66400 | 66400 | 66400 | 232 |
| 405 | 20230719 | 124800 | 56606431500 | 66400 | 66400 | 66500 | 66400 | 406 |
| 406 | 20230719 | 124700 | 56579467800 | 66400 | 66400 | 66500 | 66400 | 372 |
| 407 | 20230719 | 124600 | 56554756000 | 66400 | 66500 | 66500 | 66400 | 219 |
| 408 | 20230719 | 124500 | 56540203900 | 66500 | 66400 | 66500 | 66400 | 143 |
| 409 | 20230719 | 124400 | 56530700000 | 66400 | 66400 | 66500 | 66300 | 763 |
| 410 | 20230719 | 124300 | 56480037700 | 66400 | 66600 | 66600 | 66300 | 1366 |
| 411 | 20230719 | 124200 | 56389267200 | 66600 | 66800 | 66900 | 66600 | 192 |
| 412 | 20230719 | 124100 | 56376448000 | 66800 | 66600 | 66800 | 66600 | 306 |
| 413 | 20230719 | 124000 | 56356037900 | 66600 | 66600 | 66600 | 66500 | 882 |
| 414 | 20230719 | 123900 | 56297333900 | 66700 | 66700 | 66800 | 66700 | 653 |
| 415 | 20230719 | 123800 | 56253763900 | 66800 | 66900 | 66900 | 66800 | 2407 |
| 416 | 20230719 | 123700 | 56092804800 | 66900 | 66900 | 67100 | 66900 | 370 |
| 417 | 20230719 | 123600 | 56068044800 | 66900 | 67000 | 67100 | 66900 | 1034 |
| 418 | 20230719 | 123500 | 55998836700 | 67000 | 67000 | 67100 | 67000 | 367 |
| 419 | 20230719 | 123400 | 55974245500 | 67000 | 67000 | 67100 | 66900 | 503 |
| 420 | 20230719 | 123300 | 55940545200 | 67100 | 67100 | 67200 | 67000 | 437 |
| 421 | 20230719 | 123200 | 55911229500 | 67200 | 67100 | 67300 | 67000 | 332 |
| 422 | 20230719 | 123100 | 55888917300 | 67100 | 66900 | 67200 | 66900 | 499 |
| 423 | 20230719 | 123000 | 55855461900 | 66900 | 67100 | 67100 | 66900 | 92 |
| 424 | 20230719 | 122900 | 55849303500 | 67100 | 67000 | 67300 | 67000 | 655 |
| 425 | 20230719 | 122800 | 55805283600 | 67000 | 66700 | 67000 | 66600 | 534 |
| 426 | 20230719 | 122700 | 55769563100 | 66600 | 66500 | 66600 | 66400 | 985 |
| 427 | 20230719 | 122600 | 55704126700 | 66500 | 66600 | 66600 | 66500 | 1015 |
| 428 | 20230719 | 122500 | 55636611500 | 66600 | 66700 | 66800 | 66600 | 686 |
| 429 | 20230719 | 122400 | 55590902100 | 66700 | 66800 | 66900 | 66700 | 284 |
| 430 | 20230719 | 122300 | 55571931800 | 66800 | 66900 | 67000 | 66800 | 436 |
| 431 | 20230719 | 122200 | 55542769000 | 66900 | 66800 | 66900 | 66800 | 258 |
| 432 | 20230719 | 122100 | 55525514800 | 66900 | 66900 | 66900 | 66800 | 600 |
| 433 | 20230719 | 122000 | 55485387700 | 66900 | 66900 | 66900 | 66900 | 772 |
| 434 | 20230719 | 121900 | 55433740900 | 66900 | 66900 | 66900 | 66900 | 325 |
| 435 | 20230719 | 121800 | 55411998400 | 66900 | 66800 | 67000 | 66800 | 183 |
| 436 | 20230719 | 121700 | 55399761800 | 67000 | 67000 | 67100 | 66800 | 632 |
| 437 | 20230719 | 121600 | 55357461100 | 67000 | 67200 | 67200 | 67000 | 217 |
| 438 | 20230719 | 121500 | 55342898200 | 67100 | 67200 | 67300 | 67100 | 271 |
| 439 | 20230719 | 121400 | 55324691800 | 67200 | 67200 | 67300 | 67100 | 326 |
| 440 | 20230719 | 121300 | 55302790400 | 67200 | 66900 | 67300 | 66900 | 477 |
| 441 | 20230719 | 121200 | 55270784500 | 66900 | 66800 | 67000 | 66800 | 160 |
| 442 | 20230719 | 121100 | 55260088000 | 66800 | 66800 | 66900 | 66700 | 191 |
| 443 | 20230719 | 121000 | 55247330500 | 66800 | 66700 | 66900 | 66700 | 503 |
| 444 | 20230719 | 120900 | 55213775600 | 66700 | 66800 | 67000 | 66700 | 618 |
| 445 | 20230719 | 120800 | 55172433500 | 66800 | 67100 | 67100 | 66800 | 720 |
| 446 | 20230719 | 120700 | 55124236800 | 67000 | 67100 | 67100 | 67000 | 103 |
| 447 | 20230719 | 120600 | 55117328500 | 67000 | 67100 | 67400 | 67000 | 292 |
| 448 | 20230719 | 120500 | 55097736200 | 67100 | 67400 | 67400 | 67100 | 233 |
| 449 | 20230719 | 120400 | 55082087300 | 67300 | 67300 | 67400 | 67200 | 429 |
| 450 | 20230719 | 120300 | 55053216900 | 67300 | 66800 | 67300 | 66800 | 519 |
| 451 | 20230719 | 120200 | 55018457400 | 66800 | 67300 | 67300 | 66800 | 2540 |
| 452 | 20230719 | 120100 | 54848100800 | 67400 | 67200 | 67400 | 67200 | 207 |
| 453 | 20230719 | 120000 | 54834157600 | 67200 | 67300 | 67400 | 67200 | 655 |
| 454 | 20230719 | 115900 | 54790132900 | 67300 | 67400 | 67600 | 67300 | 350 |
| 455 | 20230719 | 115800 | 54766573300 | 67500 | 67600 | 67600 | 67400 | 311 |
| 456 | 20230719 | 115700 | 54745589800 | 67600 | 67500 | 67700 | 67400 | 466 |
| 457 | 20230719 | 115600 | 54714096900 | 67700 | 67600 | 67700 | 67400 | 541 |
| 458 | 20230719 | 115500 | 54677535700 | 67700 | 67400 | 67700 | 67400 | 175 |
| 459 | 20230719 | 115400 | 54665708600 | 67400 | 67500 | 67600 | 67400 | 349 |
| 460 | 20230719 | 115300 | 54642173500 | 67500 | 67700 | 67800 | 67500 | 713 |
| 461 | 20230719 | 115200 | 54593936300 | 67700 | 67900 | 67900 | 67700 | 462 |
| 462 | 20230719 | 115100 | 54562605600 | 67900 | 67600 | 67900 | 67600 | 390 |
| 463 | 20230719 | 115000 | 54536196800 | 67500 | 67300 | 67500 | 67300 | 765 |
| 464 | 20230719 | 114900 | 54484614700 | 67300 | 67500 | 67500 | 67300 | 345 |
| 465 | 20230719 | 114800 | 54461353800 | 67400 | 67600 | 67600 | 67200 | 1606 |
| 466 | 20230719 | 114700 | 54353117200 | 67600 | 67700 | 67800 | 67500 | 619 |
| 467 | 20230719 | 114600 | 54311276100 | 67600 | 67500 | 67800 | 67500 | 530 |
| 468 | 20230719 | 114500 | 54275423600 | 67500 | 67700 | 67800 | 67500 | 1391 |
| 469 | 20230719 | 114400 | 54181446700 | 67800 | 68100 | 68100 | 67800 | 345 |
| 470 | 20230719 | 114300 | 54158027400 | 68000 | 68300 | 68400 | 67900 | 1543 |
| 471 | 20230719 | 114200 | 54053031400 | 68300 | 68200 | 68400 | 68100 | 2830 |
| 472 | 20230719 | 114100 | 53859933300 | 68200 | 68200 | 68300 | 68200 | 759 |
| 473 | 20230719 | 114000 | 53808145000 | 68100 | 68100 | 68200 | 68100 | 563 |
| 474 | 20230719 | 113900 | 53769803200 | 68100 | 67800 | 68100 | 67700 | 738 |
| 475 | 20230719 | 113800 | 53719725500 | 67800 | 67900 | 67900 | 67700 | 817 |
| 476 | 20230719 | 113700 | 53664293800 | 67700 | 68000 | 68000 | 67700 | 2400 |
| 477 | 20230719 | 113600 | 53501458600 | 68000 | 68200 | 68200 | 68000 | 640 |
| 478 | 20230719 | 113500 | 53457848900 | 68100 | 68100 | 68200 | 68100 | 812 |
| 479 | 20230719 | 113400 | 53402544200 | 68300 | 68400 | 68400 | 68200 | 2217 |
| 480 | 20230719 | 113300 | 53251120000 | 68300 | 67900 | 68400 | 67800 | 1147 |
| 481 | 20230719 | 113200 | 53172958300 | 67800 | 67800 | 68200 | 67600 | 2425 |
| 482 | 20230719 | 113100 | 53008638000 | 67800 | 68100 | 68100 | 67800 | 1613 |
| 483 | 20230719 | 113000 | 52899063700 | 68000 | 68500 | 68600 | 68000 | 4419 |
| 484 | 20230719 | 112900 | 52596951100 | 68600 | 68200 | 68600 | 68000 | 10281 |
| 485 | 20230719 | 112800 | 51894010200 | 68200 | 67800 | 68500 | 67700 | 13439 |
| 486 | 20230719 | 112700 | 50979508100 | 67700 | 67400 | 67900 | 67300 | 5244 |
| 487 | 20230719 | 112600 | 50624926900 | 67400 | 67100 | 67400 | 67100 | 752 |
| 488 | 20230719 | 112500 | 50574289100 | 67100 | 67300 | 67300 | 67100 | 417 |
| 489 | 20230719 | 112400 | 50546269900 | 67200 | 67300 | 67500 | 67200 | 1433 |
| 490 | 20230719 | 112300 | 50449748900 | 67400 | 67300 | 67400 | 67300 | 1286 |
| 491 | 20230719 | 112200 | 50363128800 | 67300 | 67200 | 67300 | 67200 | 617 |
| 492 | 20230719 | 112100 | 50321640700 | 67300 | 67300 | 67400 | 67200 | 2326 |
| 493 | 20230719 | 112000 | 50165121500 | 67200 | 67100 | 67300 | 67000 | 886 |
| 494 | 20230719 | 111900 | 50105593100 | 67100 | 67100 | 67100 | 67000 | 787 |
| 495 | 20230719 | 111800 | 50052796700 | 67100 | 67000 | 67100 | 66800 | 1399 |
| 496 | 20230719 | 111700 | 49959065300 | 67000 | 66800 | 67000 | 66700 | 1456 |
| 497 | 20230719 | 111600 | 49861770000 | 66800 | 66900 | 66900 | 66800 | 74 |
| 498 | 20230719 | 111500 | 49856822600 | 66900 | 66800 | 66900 | 66800 | 822 |
| 499 | 20230719 | 111400 | 49801843700 | 66900 | 67000 | 67000 | 66700 | 791 |
| 500 | 20230719 | 111300 | 49748942500 | 67000 | 66700 | 67000 | 66600 | 1426 |
| 501 | 20230719 | 111200 | 49653577000 | 66700 | 66300 | 66700 | 66300 | 726 |
| 502 | 20230719 | 111100 | 49605312100 | 66300 | 66300 | 66500 | 66200 | 379 |
| 503 | 20230719 | 111000 | 49580177600 | 66300 | 66300 | 66300 | 66300 | 188 |
| 504 | 20230719 | 110900 | 49567713200 | 66300 | 66400 | 66500 | 66200 | 144 |
| 505 | 20230719 | 110800 | 49558165500 | 66500 | 66300 | 66700 | 66200 | 795 |
| 506 | 20230719 | 110700 | 49505347800 | 66300 | 66300 | 66500 | 66300 | 192 |
| 507 | 20230719 | 110600 | 49492612900 | 66300 | 66400 | 66400 | 66200 | 319 |
| 508 | 20230719 | 110500 | 49471458100 | 66400 | 66500 | 66500 | 66300 | 664 |
| 509 | 20230719 | 110400 | 49427389400 | 66600 | 66600 | 66600 | 66400 | 1198 |
| 510 | 20230719 | 110300 | 49347755600 | 66600 | 66600 | 66700 | 66500 | 544 |
| 511 | 20230719 | 110200 | 49311526200 | 66600 | 66700 | 66700 | 66600 | 385 |
| 512 | 20230719 | 110100 | 49285852800 | 66700 | 66700 | 66800 | 66600 | 255 |
| 513 | 20230719 | 110000 | 49268839600 | 66700 | 66800 | 66800 | 66700 | 393 |
| 514 | 20230719 | 105900 | 49242623700 | 66700 | 66700 | 66700 | 66600 | 192 |
| 515 | 20230719 | 105800 | 49229819200 | 66700 | 66700 | 66700 | 66700 | 348 |
| 516 | 20230719 | 105700 | 49206607600 | 66700 | 66800 | 66900 | 66700 | 159 |
| 517 | 20230719 | 105600 | 49195988900 | 66800 | 66600 | 66900 | 66500 | 1384 |
| 518 | 20230719 | 105500 | 49103593400 | 66500 | 66600 | 66600 | 66500 | 348 |
| 519 | 20230719 | 105400 | 49080419500 | 66600 | 66700 | 66800 | 66600 | 306 |
| 520 | 20230719 | 105300 | 49060030500 | 66700 | 66800 | 66800 | 66100 | 1241 |
| 521 | 20230719 | 105200 | 48977534000 | 66700 | 67000 | 67000 | 66700 | 899 |
| 522 | 20230719 | 105100 | 48917382300 | 67000 | 67000 | 67100 | 66900 | 2752 |
| 523 | 20230719 | 105000 | 48733014600 | 66900 | 66900 | 67000 | 66900 | 623 |
| 524 | 20230719 | 104900 | 48691311600 | 66800 | 66900 | 67000 | 66800 | 612 |
| 525 | 20230719 | 104800 | 48650338000 | 66900 | 66500 | 66900 | 66500 | 1332 |
| 526 | 20230719 | 104700 | 48561386700 | 66500 | 66400 | 66500 | 66300 | 291 |
| 527 | 20230719 | 104600 | 48542054800 | 66400 | 66500 | 66500 | 66400 | 80 |
| 528 | 20230719 | 104500 | 48536737700 | 66500 | 66200 | 66600 | 66200 | 181 |
| 529 | 20230719 | 104400 | 48524723400 | 66200 | 66200 | 66400 | 66100 | 1349 |
| 530 | 20230719 | 104300 | 48435489500 | 66200 | 66400 | 66400 | 66200 | 1376 |
| 531 | 20230719 | 104200 | 48344265400 | 66500 | 66400 | 66700 | 66300 | 527 |
| 532 | 20230719 | 104100 | 48309263200 | 66400 | 66400 | 66400 | 66300 | 190 |
| 533 | 20230719 | 104000 | 48296652800 | 66400 | 66400 | 66500 | 66300 | 417 |
| 534 | 20230719 | 103900 | 48268964100 | 66400 | 66500 | 66500 | 66400 | 613 |
| 535 | 20230719 | 103800 | 48228233300 | 66500 | 66600 | 66600 | 66500 | 548 |
| 536 | 20230719 | 103700 | 48191759700 | 66500 | 66900 | 66900 | 66500 | 620 |
| 537 | 20230719 | 103600 | 48150429700 | 66800 | 66700 | 66800 | 66600 | 493 |
| 538 | 20230719 | 103500 | 48117506300 | 66700 | 66700 | 66900 | 66600 | 708 |
| 539 | 20230719 | 103400 | 48070238200 | 66700 | 66800 | 66900 | 66700 | 377 |
| 540 | 20230719 | 103300 | 48045064700 | 66800 | 66800 | 66800 | 66600 | 766 |
| 541 | 20230719 | 103200 | 47993923700 | 66800 | 66600 | 66800 | 66600 | 1345 |
| 542 | 20230719 | 103100 | 47904198200 | 66600 | 66600 | 66700 | 66500 | 265 |
| 543 | 20230719 | 103000 | 47886542700 | 66600 | 66600 | 66600 | 66300 | 1170 |
| 544 | 20230719 | 102900 | 47808834700 | 66600 | 66500 | 66600 | 66500 | 337 |
| 545 | 20230719 | 102800 | 47786405900 | 66400 | 66600 | 66700 | 66400 | 990 |
| 546 | 20230719 | 102700 | 47720551100 | 66600 | 66400 | 66700 | 66400 | 219 |
| 547 | 20230719 | 102600 | 47705986600 | 66400 | 66500 | 66700 | 66300 | 872 |
| 548 | 20230719 | 102500 | 47648017900 | 66700 | 66800 | 66800 | 66400 | 1107 |
| 549 | 20230719 | 102400 | 47574262700 | 66800 | 66900 | 66900 | 66800 | 717 |
| 550 | 20230719 | 102300 | 47526364200 | 66900 | 67000 | 67000 | 66700 | 1058 |
| 551 | 20230719 | 102200 | 47455592900 | 67000 | 66700 | 67000 | 66600 | 2333 |
| 552 | 20230719 | 102100 | 47299693400 | 66600 | 66400 | 66700 | 66300 | 455 |
| 553 | 20230719 | 102000 | 47269420800 | 66400 | 66200 | 66400 | 66200 | 265 |
| 554 | 20230719 | 101900 | 47251862700 | 66200 | 66100 | 66200 | 66000 | 491 |
| 555 | 20230719 | 101800 | 47219401400 | 66100 | 66200 | 66200 | 66100 | 382 |
| 556 | 20230719 | 101700 | 47194134500 | 66300 | 66400 | 66400 | 66200 | 425 |
| 557 | 20230719 | 101600 | 47165974100 | 66400 | 66300 | 66400 | 66300 | 2562 |
| 558 | 20230719 | 101500 | 46996037800 | 66400 | 66600 | 66600 | 66300 | 1192 |
| 559 | 20230719 | 101400 | 46916859400 | 66600 | 66500 | 66700 | 66500 | 2841 |
| 560 | 20230719 | 101300 | 46727697100 | 66500 | 66400 | 66500 | 66400 | 887 |
| 561 | 20230719 | 101200 | 46668747900 | 66500 | 66300 | 66500 | 66300 | 441 |
| 562 | 20230719 | 101100 | 46639483800 | 66300 | 66400 | 66400 | 66200 | 1056 |
| 563 | 20230719 | 101000 | 46569482200 | 66400 | 66100 | 66500 | 66100 | 2939 |
| 564 | 20230719 | 100900 | 46374525900 | 66200 | 65800 | 66200 | 65800 | 1062 |
| 565 | 20230719 | 100800 | 46304393000 | 65900 | 65700 | 65900 | 65700 | 931 |
| 566 | 20230719 | 100700 | 46243166100 | 65700 | 65700 | 65800 | 65600 | 842 |
| 567 | 20230719 | 100600 | 46187859500 | 65700 | 65700 | 65800 | 65600 | 576 |
| 568 | 20230719 | 100500 | 46150004600 | 65600 | 65700 | 65800 | 65600 | 1207 |
| 569 | 20230719 | 100400 | 46070741100 | 65700 | 65700 | 66000 | 65600 | 457 |
| 570 | 20230719 | 100300 | 46040706600 | 65700 | 65700 | 65700 | 65600 | 467 |
| 571 | 20230719 | 100200 | 46010052600 | 65700 | 65700 | 65800 | 65600 | 1120 |
| 572 | 20230719 | 100100 | 45936460800 | 65800 | 66000 | 66100 | 65800 | 1591 |
| 573 | 20230719 | 100000 | 45831510000 | 66100 | 65800 | 66200 | 65700 | 1246 |
| 574 | 20230719 | 095900 | 45749191300 | 65800 | 65500 | 65800 | 65500 | 1089 |
| 575 | 20230719 | 095800 | 45677753300 | 65500 | 65400 | 65700 | 65300 | 1453 |
| 576 | 20230719 | 095700 | 45582674800 | 65300 | 65500 | 65700 | 65300 | 1018 |
| 577 | 20230719 | 095600 | 45516020600 | 65500 | 65600 | 65700 | 65500 | 3010 |
| 578 | 20230719 | 095500 | 45318815700 | 65600 | 66100 | 66200 | 65600 | 4354 |
| 579 | 20230719 | 095400 | 45031405300 | 66100 | 65800 | 66200 | 65800 | 1166 |
| 580 | 20230719 | 095300 | 44954449400 | 65800 | 66200 | 66200 | 65800 | 2943 |
| 581 | 20230719 | 095200 | 44760374300 | 66200 | 65900 | 66200 | 65800 | 3714 |
| 582 | 20230719 | 095100 | 44515149100 | 65800 | 65400 | 65800 | 65200 | 4368 |
| 583 | 20230719 | 095000 | 44228894200 | 65400 | 65400 | 65600 | 65000 | 7796 |
| 584 | 20230719 | 094900 | 43721080200 | 65400 | 65500 | 66200 | 65100 | 10106 |
| 585 | 20230719 | 094800 | 43059915900 | 65500 | 66200 | 66200 | 65500 | 11839 |
| 586 | 20230719 | 094700 | 42280694500 | 66200 | 66700 | 66800 | 66200 | 5630 |
| 587 | 20230719 | 094600 | 41906272300 | 66700 | 66600 | 66900 | 66500 | 741 |
| 588 | 20230719 | 094500 | 41856868200 | 66600 | 66800 | 66900 | 66600 | 2221 |
| 589 | 20230719 | 094400 | 41708731100 | 66800 | 66800 | 66900 | 66800 | 2328 |
| 590 | 20230719 | 094300 | 41553154500 | 66900 | 66800 | 66900 | 66500 | 2300 |
| 591 | 20230719 | 094200 | 41399737600 | 66800 | 66600 | 67200 | 66500 | 3490 |
| 592 | 20230719 | 094100 | 41166556000 | 66600 | 67100 | 67100 | 66500 | 11304 |
| 593 | 20230719 | 094000 | 40411369300 | 67000 | 67600 | 67600 | 67000 | 6435 |
| 594 | 20230719 | 093900 | 39978667200 | 67600 | 67700 | 67800 | 67400 | 3224 |
| 595 | 20230719 | 093800 | 39760732600 | 67800 | 67900 | 68000 | 67800 | 2608 |
| 596 | 20230719 | 093700 | 39583620500 | 68000 | 68300 | 68400 | 67900 | 3491 |
| 597 | 20230719 | 093600 | 39345932400 | 68300 | 68100 | 68500 | 68100 | 3784 |
| 598 | 20230719 | 093500 | 39087359600 | 68100 | 68400 | 68500 | 68100 | 6965 |
| 599 | 20230719 | 093400 | 38611176000 | 68300 | 68000 | 68400 | 68000 | 4987 |
| 600 | 20230719 | 093300 | 38271053300 | 67800 | 67900 | 67900 | 67600 | 2744 |
| 601 | 20230719 | 093200 | 38085061000 | 67900 | 67900 | 68000 | 67700 | 1499 |
| 602 | 20230719 | 093100 | 37983413700 | 68000 | 67200 | 68000 | 67200 | 6427 |
| 603 | 20230719 | 093000 | 37548245600 | 67200 | 67700 | 67700 | 67200 | 4170 |
| 604 | 20230719 | 092900 | 37267069200 | 67700 | 67200 | 67800 | 67200 | 3468 |
| 605 | 20230719 | 092800 | 37032509700 | 67200 | 67000 | 67500 | 67000 | 4639 |
| 606 | 20230719 | 092700 | 36721150900 | 67000 | 67100 | 67200 | 67000 | 5232 |
| 607 | 20230719 | 092600 | 36370326400 | 67100 | 67100 | 67300 | 67000 | 5278 |
| 608 | 20230719 | 092500 | 36016181900 | 67100 | 67100 | 67500 | 67000 | 4877 |
| 609 | 20230719 | 092400 | 35688406400 | 67100 | 68300 | 68500 | 66900 | 12628 |
| 610 | 20230719 | 092300 | 34836873800 | 68400 | 67700 | 68500 | 67600 | 6756 |
| 611 | 20230719 | 092200 | 34376299000 | 67700 | 68500 | 68500 | 67500 | 9740 |
| 612 | 20230719 | 092100 | 33716312600 | 68400 | 69000 | 69000 | 68300 | 7286 |
| 613 | 20230719 | 092000 | 33216043100 | 69000 | 68500 | 69500 | 68300 | 11109 |
| 614 | 20230719 | 091900 | 32450060900 | 68400 | 67600 | 68500 | 67600 | 6407 |
| 615 | 20230719 | 091800 | 32013630700 | 67600 | 68500 | 68500 | 67500 | 19257 |
| 616 | 20230719 | 091700 | 30704444400 | 68500 | 68700 | 68700 | 68300 | 9383 |
| 617 | 20230719 | 091600 | 30062354200 | 68700 | 68900 | 69100 | 68300 | 11527 |
| 618 | 20230719 | 091500 | 29272122100 | 68800 | 70300 | 70300 | 68500 | 31130 |
| 619 | 20230719 | 091400 | 27120724300 | 70300 | 70600 | 70900 | 68800 | 43689 |
| 620 | 20230719 | 091300 | 24065672900 | 70500 | 69400 | 71000 | 69300 | 92679 |
| 621 | 20230719 | 091200 | 17559944600 | 69400 | 68600 | 69400 | 68400 | 36908 |
| 622 | 20230719 | 091100 | 15018850800 | 68600 | 68400 | 68900 | 67900 | 27451 |
| 623 | 20230719 | 091000 | 13138959100 | 68300 | 66800 | 68500 | 66800 | 58295 |
| 624 | 20230719 | 090900 | 9180039400 | 66900 | 65900 | 66900 | 65600 | 5757 |
| 625 | 20230719 | 090800 | 8798869100 | 65900 | 66000 | 66100 | 65000 | 12824 |
| 626 | 20230719 | 090700 | 7957554600 | 66000 | 66100 | 66300 | 66000 | 5827 |
| 627 | 20230719 | 090600 | 7572558400 | 66100 | 66700 | 66800 | 66100 | 6948 |
| 628 | 20230719 | 090500 | 7111408500 | 66700 | 67300 | 67300 | 66600 | 9711 |
| 629 | 20230719 | 090400 | 6460821400 | 67200 | 66600 | 67300 | 66600 | 8207 |
| 630 | 20230719 | 090300 | 5910821800 | 66600 | 66700 | 67000 | 66300 | 11860 |
| 631 | 20230719 | 090200 | 5121960600 | 66600 | 66700 | 67100 | 66600 | 11542 |
| 632 | 20230719 | 090100 | 4350996400 | 66700 | 67100 | 67300 | 66500 | 17818 |
| 633 | 20230719 | 090000 | 3158542000 | 67300 | 67100 | 67500 | 66500 | 47074 |