32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 183700 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 12283 |
| 3 | 20230719 | 183600 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 4 | 20230719 | 183500 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 5 | 20230719 | 183400 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 6 | 20230719 | 183300 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 7 | 20230719 | 183200 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 8 | 20230719 | 183100 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 9 | 20230719 | 183000 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 10 | 20230719 | 182900 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 11 | 20230719 | 182800 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 12 | 20230719 | 182700 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 13 | 20230719 | 182600 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 14 | 20230719 | 182500 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 15 | 20230719 | 182400 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 16 | 20230719 | 182300 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 17 | 20230719 | 182200 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 18 | 20230719 | 182100 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 19 | 20230719 | 182000 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 20 | 20230719 | 181900 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 21 | 20230719 | 181800 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 22 | 20230719 | 181700 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 23 | 20230719 | 181600 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 24 | 20230719 | 181500 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 25 | 20230719 | 181400 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 26 | 20230719 | 181300 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 27 | 20230719 | 181200 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 28 | 20230719 | 181100 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 29 | 20230719 | 181000 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 30 | 20230719 | 180900 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 31 | 20230719 | 180800 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 32 | 20230719 | 180700 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 12283 |
| 33 | 20230719 | 180600 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 34 | 20230719 | 180500 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 35 | 20230719 | 180400 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 36 | 20230719 | 180300 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 37 | 20230719 | 180200 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 38 | 20230719 | 180100 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 39 | 20230719 | 180000 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 40 | 20230719 | 175900 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 41 | 20230719 | 175800 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 42 | 20230719 | 175700 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 43 | 20230719 | 175600 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 44 | 20230719 | 175500 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 45 | 20230719 | 175400 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 46 | 20230719 | 175300 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 47 | 20230719 | 175200 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 48 | 20230719 | 175100 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 49 | 20230719 | 175000 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 50 | 20230719 | 174900 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 51 | 20230719 | 174800 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 52 | 20230719 | 174700 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 53 | 20230719 | 174600 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 54 | 20230719 | 174500 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 55 | 20230719 | 174400 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 56 | 20230719 | 174300 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 57 | 20230719 | 174200 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 58 | 20230719 | 174100 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 59 | 20230719 | 174000 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 60 | 20230719 | 173900 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 61 | 20230719 | 173800 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 62 | 20230719 | 173700 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 12283 |
| 63 | 20230719 | 173600 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 64 | 20230719 | 173500 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 65 | 20230719 | 173400 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 66 | 20230719 | 173300 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 67 | 20230719 | 173200 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 68 | 20230719 | 173100 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 69 | 20230719 | 173000 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 70 | 20230719 | 172900 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 71 | 20230719 | 172800 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 72 | 20230719 | 172700 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 73 | 20230719 | 172600 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 74 | 20230719 | 172500 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 75 | 20230719 | 172400 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 76 | 20230719 | 172300 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 77 | 20230719 | 172200 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 78 | 20230719 | 172100 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 79 | 20230719 | 172000 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 80 | 20230719 | 171900 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 81 | 20230719 | 171800 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 82 | 20230719 | 171700 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 83 | 20230719 | 171600 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 84 | 20230719 | 171500 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 85 | 20230719 | 171400 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 86 | 20230719 | 171300 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 87 | 20230719 | 171200 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 88 | 20230719 | 171100 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 89 | 20230719 | 171000 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 90 | 20230719 | 170900 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 91 | 20230719 | 170800 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 92 | 20230719 | 170700 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 12283 |
| 93 | 20230719 | 170600 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 94 | 20230719 | 170500 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 95 | 20230719 | 170400 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 96 | 20230719 | 170300 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 97 | 20230719 | 170200 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 98 | 20230719 | 170100 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 99 | 20230719 | 170000 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 100 | 20230719 | 165900 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 101 | 20230719 | 165800 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 102 | 20230719 | 165700 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 103 | 20230719 | 165600 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 104 | 20230719 | 165500 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 105 | 20230719 | 165400 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 106 | 20230719 | 165300 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 107 | 20230719 | 165200 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 108 | 20230719 | 165100 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 109 | 20230719 | 165000 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 110 | 20230719 | 164900 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 111 | 20230719 | 164800 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 112 | 20230719 | 164700 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 113 | 20230719 | 164600 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 114 | 20230719 | 164500 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 115 | 20230719 | 164400 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 116 | 20230719 | 164300 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 117 | 20230719 | 164200 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 118 | 20230719 | 164100 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 119 | 20230719 | 164000 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 120 | 20230719 | 163900 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 121 | 20230719 | 163800 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 122 | 20230719 | 163700 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 12283 |
| 123 | 20230719 | 163600 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 124 | 20230719 | 163500 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 125 | 20230719 | 163400 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 126 | 20230719 | 163300 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 127 | 20230719 | 163200 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 128 | 20230719 | 163100 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 129 | 20230719 | 163000 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 130 | 20230719 | 162900 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 131 | 20230719 | 162800 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 132 | 20230719 | 162700 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 133 | 20230719 | 162600 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 134 | 20230719 | 162500 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 135 | 20230719 | 162400 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 136 | 20230719 | 162300 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 137 | 20230719 | 162200 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 138 | 20230719 | 162100 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 139 | 20230719 | 162000 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 140 | 20230719 | 161900 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 141 | 20230719 | 161800 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 142 | 20230719 | 161700 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 143 | 20230719 | 161600 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 144 | 20230719 | 161500 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 145 | 20230719 | 161400 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 146 | 20230719 | 161300 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 147 | 20230719 | 161200 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 148 | 20230719 | 161100 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 149 | 20230719 | 161000 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 150 | 20230719 | 160900 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 151 | 20230719 | 160800 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 152 | 20230719 | 160700 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 12283 |
| 153 | 20230719 | 160600 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 154 | 20230719 | 160500 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 155 | 20230719 | 160400 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 156 | 20230719 | 160300 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 157 | 20230719 | 160200 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 158 | 20230719 | 160100 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 159 | 20230719 | 160000 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 160 | 20230719 | 155900 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 161 | 20230719 | 155800 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 162 | 20230719 | 155700 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 163 | 20230719 | 155600 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 164 | 20230719 | 155500 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 165 | 20230719 | 155400 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 166 | 20230719 | 155300 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 167 | 20230719 | 155200 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 168 | 20230719 | 155100 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 169 | 20230719 | 155000 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 170 | 20230719 | 154900 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 171 | 20230719 | 154800 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 172 | 20230719 | 154700 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 173 | 20230719 | 154600 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 174 | 20230719 | 154500 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 175 | 20230719 | 154400 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 176 | 20230719 | 154300 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 177 | 20230719 | 154200 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 178 | 20230719 | 154100 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 179 | 20230719 | 154000 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 180 | 20230719 | 153900 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 181 | 20230719 | 153800 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 182 | 20230719 | 153700 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 12283 |
| 183 | 20230719 | 153600 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 184 | 20230719 | 153500 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 185 | 20230719 | 153400 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 186 | 20230719 | 153300 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 187 | 20230719 | 153200 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 188 | 20230719 | 153100 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 0 |
| 189 | 20230719 | 153000 | 49355079500 | 53100 | 53100 | 53100 | 53100 | 12283 |
| 190 | 20230719 | 152900 | 48702852200 | 53200 | 53200 | 53200 | 53200 | 0 |
| 191 | 20230719 | 152800 | 48702852200 | 53200 | 53200 | 53200 | 53200 | 0 |
| 192 | 20230719 | 152700 | 48702852200 | 53200 | 53200 | 53200 | 53200 | 0 |
| 193 | 20230719 | 152600 | 48702852200 | 53200 | 53200 | 53200 | 53200 | 0 |
| 194 | 20230719 | 152500 | 48702852200 | 53200 | 53200 | 53200 | 53200 | 0 |
| 195 | 20230719 | 152400 | 48702852200 | 53200 | 53200 | 53200 | 53200 | 0 |
| 196 | 20230719 | 152300 | 48702852200 | 53200 | 53200 | 53200 | 53200 | 0 |
| 197 | 20230719 | 152200 | 48702852200 | 53200 | 53200 | 53200 | 53200 | 0 |
| 198 | 20230719 | 152100 | 48702852200 | 53200 | 53200 | 53200 | 53200 | 0 |
| 199 | 20230719 | 152000 | 48702852200 | 53200 | 53200 | 53200 | 53200 | 0 |
| 200 | 20230719 | 151900 | 48702852200 | 53200 | 53100 | 53300 | 53000 | 3594 |
| 201 | 20230719 | 151800 | 48512041400 | 53100 | 53100 | 53200 | 53000 | 8497 |
| 202 | 20230719 | 151700 | 48061290100 | 53100 | 53300 | 53400 | 53100 | 5803 |
| 203 | 20230719 | 151600 | 47752837200 | 53300 | 53500 | 53500 | 53200 | 4537 |
| 204 | 20230719 | 151500 | 47510649900 | 53500 | 53500 | 53500 | 53400 | 1240 |
| 205 | 20230719 | 151400 | 47444362600 | 53500 | 53500 | 53500 | 53400 | 1523 |
| 206 | 20230719 | 151300 | 47362938000 | 53500 | 53500 | 53500 | 53400 | 966 |
| 207 | 20230719 | 151200 | 47311261000 | 53500 | 53400 | 53500 | 53400 | 1076 |
| 208 | 20230719 | 151100 | 47253738900 | 53400 | 53200 | 53500 | 53200 | 2881 |
| 209 | 20230719 | 151000 | 47100038200 | 53200 | 53300 | 53300 | 53200 | 1190 |
| 210 | 20230719 | 150900 | 47036707900 | 53300 | 53300 | 53300 | 53200 | 354 |
| 211 | 20230719 | 150800 | 47017846200 | 53300 | 53300 | 53300 | 53200 | 650 |
| 212 | 20230719 | 150700 | 46983249100 | 53200 | 53300 | 53300 | 53200 | 2297 |
| 213 | 20230719 | 150600 | 46861009700 | 53300 | 53300 | 53300 | 53200 | 1115 |
| 214 | 20230719 | 150500 | 46801628500 | 53300 | 53300 | 53300 | 53200 | 1519 |
| 215 | 20230719 | 150400 | 46720742300 | 53300 | 53300 | 53400 | 53200 | 1289 |
| 216 | 20230719 | 150300 | 46652101000 | 53400 | 53400 | 53400 | 53300 | 347 |
| 217 | 20230719 | 150200 | 46633572900 | 53300 | 53400 | 53400 | 53300 | 1146 |
| 218 | 20230719 | 150100 | 46572465000 | 53400 | 53400 | 53400 | 53300 | 2329 |
| 219 | 20230719 | 150000 | 46448289700 | 53400 | 53300 | 53400 | 53300 | 876 |
| 220 | 20230719 | 145900 | 46401511800 | 53300 | 53400 | 53400 | 53300 | 1003 |
| 221 | 20230719 | 145800 | 46348033300 | 53400 | 53300 | 53400 | 53200 | 919 |
| 222 | 20230719 | 145700 | 46299052700 | 53300 | 53200 | 53300 | 53200 | 780 |
| 223 | 20230719 | 145600 | 46257521900 | 53200 | 53200 | 53200 | 53100 | 1136 |
| 224 | 20230719 | 145500 | 46197108300 | 53200 | 53400 | 53500 | 53100 | 3138 |
| 225 | 20230719 | 145400 | 46029940400 | 53500 | 53900 | 53900 | 53400 | 1007 |
| 226 | 20230719 | 145300 | 45976021500 | 53600 | 53800 | 53900 | 53600 | 977 |
| 227 | 20230719 | 145200 | 45923583700 | 53800 | 53900 | 54000 | 53700 | 2974 |
| 228 | 20230719 | 145100 | 45763533900 | 53900 | 54000 | 54000 | 53900 | 1100 |
| 229 | 20230719 | 145000 | 45704236300 | 54000 | 53900 | 54000 | 53800 | 733 |
| 230 | 20230719 | 144900 | 45664724400 | 53900 | 53800 | 53900 | 53700 | 1849 |
| 231 | 20230719 | 144800 | 45565198900 | 53800 | 53800 | 53800 | 53700 | 648 |
| 232 | 20230719 | 144700 | 45530338200 | 53800 | 53800 | 53800 | 53700 | 749 |
| 233 | 20230719 | 144600 | 45490056300 | 53700 | 53800 | 53800 | 53700 | 1054 |
| 234 | 20230719 | 144500 | 45433435200 | 53700 | 53700 | 53800 | 53600 | 1367 |
| 235 | 20230719 | 144400 | 45359986900 | 53700 | 53800 | 53800 | 53700 | 806 |
| 236 | 20230719 | 144300 | 45316643700 | 53700 | 53600 | 53700 | 53600 | 741 |
| 237 | 20230719 | 144200 | 45276899000 | 53600 | 53500 | 53600 | 53400 | 2113 |
| 238 | 20230719 | 144100 | 45163688200 | 53500 | 53100 | 53600 | 53100 | 5505 |
| 239 | 20230719 | 144000 | 44870122300 | 53100 | 53100 | 53200 | 53100 | 1348 |
| 240 | 20230719 | 143900 | 44798538700 | 53100 | 53200 | 53200 | 53100 | 376 |
| 241 | 20230719 | 143800 | 44778557900 | 53200 | 53200 | 53200 | 53200 | 527 |
| 242 | 20230719 | 143700 | 44750521500 | 53200 | 53100 | 53200 | 53100 | 891 |
| 243 | 20230719 | 143600 | 44703160200 | 53100 | 53200 | 53200 | 53100 | 890 |
| 244 | 20230719 | 143500 | 44655845000 | 53200 | 53200 | 53300 | 53200 | 380 |
| 245 | 20230719 | 143400 | 44635609100 | 53200 | 53300 | 53300 | 53200 | 615 |
| 246 | 20230719 | 143300 | 44602890400 | 53300 | 53200 | 53300 | 53200 | 353 |
| 247 | 20230719 | 143200 | 44584110300 | 53200 | 53300 | 53400 | 53200 | 2360 |
| 248 | 20230719 | 143100 | 44458435000 | 53300 | 53300 | 53300 | 53300 | 231 |
| 249 | 20230719 | 143000 | 44446122700 | 53300 | 53400 | 53400 | 53300 | 1562 |
| 250 | 20230719 | 142900 | 44362865600 | 53400 | 53400 | 53500 | 53300 | 1006 |
| 251 | 20230719 | 142800 | 44309175400 | 53400 | 53500 | 53500 | 53400 | 1653 |
| 252 | 20230719 | 142700 | 44220788300 | 53500 | 53300 | 53500 | 53300 | 1264 |
| 253 | 20230719 | 142600 | 44153380300 | 53400 | 53400 | 53400 | 53300 | 1219 |
| 254 | 20230719 | 142500 | 44088351700 | 53300 | 53400 | 53400 | 53300 | 896 |
| 255 | 20230719 | 142400 | 44040519700 | 53400 | 53300 | 53400 | 53300 | 444 |
| 256 | 20230719 | 142300 | 44016834800 | 53500 | 53500 | 53500 | 53300 | 4928 |
| 257 | 20230719 | 142200 | 43753588400 | 53500 | 53500 | 53600 | 53500 | 341 |
| 258 | 20230719 | 142100 | 43735341600 | 53500 | 53600 | 53600 | 53500 | 2006 |
| 259 | 20230719 | 142000 | 43627863100 | 53500 | 53600 | 53600 | 53500 | 382 |
| 260 | 20230719 | 141900 | 43607392200 | 53600 | 53500 | 53600 | 53500 | 743 |
| 261 | 20230719 | 141800 | 43567625500 | 53500 | 53500 | 53500 | 53400 | 784 |
| 262 | 20230719 | 141700 | 43525706500 | 53500 | 53500 | 53500 | 53400 | 1050 |
| 263 | 20230719 | 141600 | 43469578200 | 53500 | 53500 | 53500 | 53400 | 123 |
| 264 | 20230719 | 141500 | 43463003400 | 53500 | 53500 | 53600 | 53400 | 899 |
| 265 | 20230719 | 141400 | 43414918700 | 53500 | 53400 | 53500 | 53400 | 1754 |
| 266 | 20230719 | 141300 | 43321091600 | 53500 | 53500 | 53600 | 53400 | 552 |
| 267 | 20230719 | 141200 | 43291561900 | 53500 | 53400 | 53500 | 53400 | 1007 |
| 268 | 20230719 | 141100 | 43237713900 | 53400 | 53400 | 53500 | 53400 | 51 |
| 269 | 20230719 | 141000 | 43234988400 | 53400 | 53400 | 53500 | 53400 | 603 |
| 270 | 20230719 | 140900 | 43202783100 | 53400 | 53300 | 53500 | 53300 | 532 |
| 271 | 20230719 | 140800 | 43174378700 | 53400 | 53400 | 53500 | 53300 | 754 |
| 272 | 20230719 | 140700 | 43134123200 | 53400 | 53400 | 53400 | 53300 | 917 |
| 273 | 20230719 | 140600 | 43085159600 | 53400 | 53300 | 53400 | 53300 | 209 |
| 274 | 20230719 | 140500 | 43074012000 | 53300 | 53500 | 53500 | 53300 | 305 |
| 275 | 20230719 | 140400 | 43057728500 | 53400 | 53500 | 53500 | 53300 | 753 |
| 276 | 20230719 | 140300 | 43017519500 | 53500 | 53600 | 53600 | 53400 | 1833 |
| 277 | 20230719 | 140200 | 42919508900 | 53500 | 53500 | 53600 | 53500 | 1473 |
| 278 | 20230719 | 140100 | 42840576800 | 53500 | 53500 | 53500 | 53400 | 1067 |
| 279 | 20230719 | 140000 | 42783497900 | 53500 | 53400 | 53500 | 53400 | 925 |
| 280 | 20230719 | 135900 | 42734016200 | 53400 | 53300 | 53400 | 53200 | 1357 |
| 281 | 20230719 | 135800 | 42661629300 | 53200 | 53200 | 53300 | 53100 | 1509 |
| 282 | 20230719 | 135700 | 42581298000 | 53200 | 53200 | 53200 | 53100 | 821 |
| 283 | 20230719 | 135600 | 42537670600 | 53100 | 53200 | 53200 | 53100 | 554 |
| 284 | 20230719 | 135500 | 42508236600 | 53200 | 53100 | 53200 | 53100 | 542 |
| 285 | 20230719 | 135400 | 42479423700 | 53100 | 53200 | 53200 | 53100 | 398 |
| 286 | 20230719 | 135300 | 42458271900 | 53100 | 53200 | 53200 | 53100 | 488 |
| 287 | 20230719 | 135200 | 42432327100 | 53200 | 53300 | 53300 | 53100 | 691 |
| 288 | 20230719 | 135100 | 42395555700 | 53300 | 53200 | 53300 | 53100 | 765 |
| 289 | 20230719 | 135000 | 42354869700 | 53200 | 53200 | 53200 | 53100 | 1263 |
| 290 | 20230719 | 134900 | 42287681600 | 53200 | 53100 | 53200 | 53000 | 1510 |
| 291 | 20230719 | 134800 | 42207528700 | 53100 | 52900 | 53100 | 52900 | 822 |
| 292 | 20230719 | 134700 | 42163970800 | 53000 | 53000 | 53000 | 52900 | 670 |
| 293 | 20230719 | 134600 | 42128497100 | 53000 | 53000 | 53100 | 52900 | 1444 |
| 294 | 20230719 | 134500 | 42051963100 | 53000 | 53000 | 53100 | 52900 | 1354 |
| 295 | 20230719 | 134400 | 41980229100 | 53000 | 53100 | 53100 | 53000 | 1669 |
| 296 | 20230719 | 134300 | 41891727800 | 53100 | 53000 | 53100 | 53000 | 1107 |
| 297 | 20230719 | 134200 | 41832990800 | 53000 | 53000 | 53000 | 52900 | 1171 |
| 298 | 20230719 | 134100 | 41770979100 | 53000 | 53000 | 53000 | 52800 | 1842 |
| 299 | 20230719 | 134000 | 41673502500 | 52900 | 53000 | 53100 | 52900 | 890 |
| 300 | 20230719 | 133900 | 41626311000 | 53100 | 52900 | 53100 | 52800 | 1680 |
| 301 | 20230719 | 133800 | 41537315100 | 52900 | 52700 | 52900 | 52600 | 4611 |
| 302 | 20230719 | 133700 | 41293914600 | 52700 | 52700 | 52800 | 52600 | 2513 |
| 303 | 20230719 | 133600 | 41161600600 | 52700 | 52700 | 52800 | 52600 | 780 |
| 304 | 20230719 | 133500 | 41120536500 | 52700 | 52700 | 52700 | 52600 | 1505 |
| 305 | 20230719 | 133400 | 41041267600 | 52700 | 52700 | 52700 | 52600 | 874 |
| 306 | 20230719 | 133300 | 40995272600 | 52700 | 52700 | 52800 | 52700 | 1632 |
| 307 | 20230719 | 133200 | 40909266000 | 52700 | 52900 | 52900 | 52700 | 3312 |
| 308 | 20230719 | 133100 | 40734499400 | 52800 | 52700 | 52900 | 52700 | 1814 |
| 309 | 20230719 | 133000 | 40638765700 | 52800 | 52700 | 52900 | 52600 | 3772 |
| 310 | 20230719 | 132900 | 40440044800 | 52700 | 52700 | 52800 | 52700 | 1971 |
| 311 | 20230719 | 132800 | 40336165300 | 52700 | 53000 | 53000 | 52700 | 6885 |
| 312 | 20230719 | 132700 | 39972608300 | 52900 | 53000 | 53000 | 52900 | 1424 |
| 313 | 20230719 | 132600 | 39897269800 | 52900 | 53000 | 53000 | 52900 | 1112 |
| 314 | 20230719 | 132500 | 39838372300 | 53000 | 53000 | 53100 | 53000 | 3215 |
| 315 | 20230719 | 132400 | 39667973300 | 53100 | 53200 | 53200 | 53000 | 1857 |
| 316 | 20230719 | 132300 | 39569534600 | 53000 | 53200 | 53300 | 53000 | 6740 |
| 317 | 20230719 | 132200 | 39211810400 | 53300 | 53300 | 53300 | 53200 | 495 |
| 318 | 20230719 | 132100 | 39185464700 | 53200 | 53300 | 53300 | 53200 | 701 |
| 319 | 20230719 | 132000 | 39148161300 | 53200 | 53300 | 53300 | 53200 | 415 |
| 320 | 20230719 | 131900 | 39126078300 | 53300 | 53500 | 53500 | 53200 | 2802 |
| 321 | 20230719 | 131800 | 38976749600 | 53500 | 53500 | 53500 | 53300 | 1590 |
| 322 | 20230719 | 131700 | 38891750700 | 53500 | 53600 | 53600 | 53500 | 335 |
| 323 | 20230719 | 131600 | 38873810300 | 53500 | 53500 | 53600 | 53400 | 472 |
| 324 | 20230719 | 131500 | 38848552400 | 53400 | 53400 | 53500 | 53300 | 1430 |
| 325 | 20230719 | 131400 | 38772216900 | 53400 | 53300 | 53400 | 53300 | 222 |
| 326 | 20230719 | 131300 | 38760381000 | 53300 | 53300 | 53500 | 53300 | 687 |
| 327 | 20230719 | 131200 | 38723754900 | 53300 | 53300 | 53500 | 53200 | 1225 |
| 328 | 20230719 | 131100 | 38658440300 | 53300 | 53200 | 53300 | 53100 | 653 |
| 329 | 20230719 | 131000 | 38623729400 | 53200 | 53100 | 53300 | 53000 | 1475 |
| 330 | 20230719 | 130900 | 38545387600 | 53000 | 53100 | 53200 | 53000 | 1683 |
| 331 | 20230719 | 130800 | 38456029800 | 53000 | 53100 | 53200 | 53000 | 3201 |
| 332 | 20230719 | 130700 | 38286163900 | 53100 | 53100 | 53100 | 53000 | 3212 |
| 333 | 20230719 | 130600 | 38115628600 | 53100 | 53100 | 53200 | 53000 | 3592 |
| 334 | 20230719 | 130500 | 37925031200 | 53100 | 53100 | 53200 | 53100 | 1031 |
| 335 | 20230719 | 130400 | 37870266100 | 53100 | 53200 | 53200 | 53100 | 1877 |
| 336 | 20230719 | 130300 | 37770561300 | 53100 | 53300 | 53400 | 53100 | 4706 |
| 337 | 20230719 | 130200 | 37520017200 | 53400 | 53400 | 53400 | 53300 | 1491 |
| 338 | 20230719 | 130100 | 37440532600 | 53300 | 53400 | 53400 | 53300 | 602 |
| 339 | 20230719 | 130000 | 37408431200 | 53400 | 53400 | 53400 | 53300 | 406 |
| 340 | 20230719 | 125900 | 37386771800 | 53400 | 53300 | 53400 | 53300 | 595 |
| 341 | 20230719 | 125800 | 37355013700 | 53400 | 53500 | 53500 | 53400 | 1844 |
| 342 | 20230719 | 125700 | 37256528600 | 53400 | 53600 | 53600 | 53400 | 4982 |
| 343 | 20230719 | 125600 | 36990055200 | 53600 | 53500 | 53600 | 53500 | 1167 |
| 344 | 20230719 | 125500 | 36927613100 | 53500 | 53600 | 53600 | 53500 | 607 |
| 345 | 20230719 | 125400 | 36895089900 | 53600 | 53600 | 53600 | 53500 | 343 |
| 346 | 20230719 | 125300 | 36876736900 | 53500 | 53500 | 53600 | 53500 | 284 |
| 347 | 20230719 | 125200 | 36861536400 | 53600 | 53600 | 53600 | 53500 | 1126 |
| 348 | 20230719 | 125100 | 36801241200 | 53600 | 53600 | 53600 | 53500 | 630 |
| 349 | 20230719 | 125000 | 36767505200 | 53600 | 53500 | 53700 | 53500 | 690 |
| 350 | 20230719 | 124900 | 36730575200 | 53500 | 53600 | 53600 | 53500 | 578 |
| 351 | 20230719 | 124800 | 36699634200 | 53600 | 53500 | 53600 | 53500 | 778 |
| 352 | 20230719 | 124700 | 36657994800 | 53500 | 53600 | 53700 | 53500 | 2213 |
| 353 | 20230719 | 124600 | 36539396400 | 53600 | 53700 | 53700 | 53600 | 1861 |
| 354 | 20230719 | 124500 | 36439641900 | 53600 | 53700 | 53700 | 53600 | 1022 |
| 355 | 20230719 | 124400 | 36384858500 | 53700 | 53700 | 53800 | 53700 | 394 |
| 356 | 20230719 | 124300 | 36363700300 | 53700 | 53700 | 53800 | 53700 | 1329 |
| 357 | 20230719 | 124200 | 36292313400 | 53800 | 53800 | 53800 | 53700 | 429 |
| 358 | 20230719 | 124100 | 36269256300 | 53800 | 53700 | 53800 | 53600 | 215 |
| 359 | 20230719 | 124000 | 36257710100 | 53800 | 53700 | 53800 | 53700 | 2408 |
| 360 | 20230719 | 123900 | 36128380700 | 53800 | 54000 | 54000 | 53700 | 5403 |
| 361 | 20230719 | 123800 | 35837727500 | 53900 | 54100 | 54100 | 53800 | 7779 |
| 362 | 20230719 | 123700 | 35417869800 | 54100 | 54000 | 54100 | 54000 | 218 |
| 363 | 20230719 | 123600 | 35406094200 | 54000 | 54100 | 54100 | 54000 | 279 |
| 364 | 20230719 | 123500 | 35391027000 | 54000 | 54100 | 54100 | 54000 | 905 |
| 365 | 20230719 | 123400 | 35342100100 | 54200 | 54100 | 54200 | 54100 | 278 |
| 366 | 20230719 | 123300 | 35327049000 | 54100 | 54100 | 54200 | 54000 | 326 |
| 367 | 20230719 | 123200 | 35309412900 | 54100 | 54100 | 54200 | 54100 | 107 |
| 368 | 20230719 | 123100 | 35303623100 | 54200 | 54100 | 54200 | 54100 | 410 |
| 369 | 20230719 | 123000 | 35281435800 | 54200 | 54100 | 54200 | 54100 | 77 |
| 370 | 20230719 | 122900 | 35277263100 | 54100 | 54100 | 54200 | 54100 | 340 |
| 371 | 20230719 | 122800 | 35258859800 | 54100 | 54100 | 54100 | 54000 | 406 |
| 372 | 20230719 | 122700 | 35236895400 | 54100 | 54100 | 54100 | 54000 | 425 |
| 373 | 20230719 | 122600 | 35213944000 | 54000 | 54200 | 54200 | 54000 | 1237 |
| 374 | 20230719 | 122500 | 35147020400 | 54200 | 54100 | 54200 | 54000 | 404 |
| 375 | 20230719 | 122400 | 35125158100 | 54100 | 54100 | 54100 | 54100 | 616 |
| 376 | 20230719 | 122300 | 35091832500 | 54100 | 54200 | 54200 | 54100 | 161 |
| 377 | 20230719 | 122200 | 35083117000 | 54200 | 54200 | 54200 | 54100 | 50 |
| 378 | 20230719 | 122100 | 35080408000 | 54200 | 54100 | 54200 | 54000 | 360 |
| 379 | 20230719 | 122000 | 35060931200 | 54000 | 54000 | 54100 | 54000 | 305 |
| 380 | 20230719 | 121900 | 35044447700 | 54100 | 54000 | 54100 | 54000 | 421 |
| 381 | 20230719 | 121800 | 35021710000 | 54100 | 54100 | 54100 | 54000 | 728 |
| 382 | 20230719 | 121700 | 34982326800 | 54100 | 54200 | 54200 | 54100 | 458 |
| 383 | 20230719 | 121600 | 34957541900 | 54300 | 54300 | 54300 | 54200 | 124 |
| 384 | 20230719 | 121500 | 34950817100 | 54300 | 54100 | 54300 | 54100 | 128 |
| 385 | 20230719 | 121400 | 34943877100 | 54200 | 54400 | 54400 | 54100 | 378 |
| 386 | 20230719 | 121300 | 34923352300 | 54400 | 54400 | 54400 | 54100 | 97 |
| 387 | 20230719 | 121200 | 34918085600 | 54100 | 54400 | 54400 | 54100 | 1284 |
| 388 | 20230719 | 121100 | 34848554200 | 54400 | 54200 | 54400 | 54200 | 157 |
| 389 | 20230719 | 121000 | 34840039800 | 54400 | 54300 | 54400 | 54200 | 805 |
| 390 | 20230719 | 120900 | 34796376000 | 54300 | 54300 | 54300 | 54200 | 62 |
| 391 | 20230719 | 120800 | 34793010500 | 54300 | 54200 | 54300 | 54200 | 535 |
| 392 | 20230719 | 120700 | 34764011500 | 54200 | 54300 | 54300 | 54200 | 205 |
| 393 | 20230719 | 120600 | 34752900200 | 54200 | 54200 | 54200 | 54100 | 330 |
| 394 | 20230719 | 120500 | 34735015900 | 54200 | 54100 | 54200 | 54100 | 325 |
| 395 | 20230719 | 120400 | 34717423600 | 54100 | 54100 | 54200 | 54100 | 607 |
| 396 | 20230719 | 120300 | 34684576700 | 54100 | 54100 | 54200 | 54100 | 875 |
| 397 | 20230719 | 120200 | 34637224800 | 54100 | 54200 | 54200 | 54100 | 384 |
| 398 | 20230719 | 120100 | 34616427700 | 54200 | 54200 | 54200 | 54100 | 227 |
| 399 | 20230719 | 120000 | 34604139900 | 54200 | 54200 | 54200 | 54100 | 177 |
| 400 | 20230719 | 115900 | 34594554900 | 54200 | 54200 | 54200 | 54100 | 461 |
| 401 | 20230719 | 115800 | 34569594500 | 54200 | 54200 | 54200 | 54200 | 107 |
| 402 | 20230719 | 115700 | 34563795100 | 54300 | 54300 | 54300 | 54200 | 540 |
| 403 | 20230719 | 115600 | 34534503300 | 54300 | 54300 | 54300 | 54200 | 138 |
| 404 | 20230719 | 115500 | 34527020200 | 54300 | 54400 | 54400 | 54300 | 169 |
| 405 | 20230719 | 115400 | 34517841800 | 54300 | 54300 | 54400 | 54300 | 218 |
| 406 | 20230719 | 115300 | 34505992800 | 54400 | 54500 | 54500 | 54300 | 215 |
| 407 | 20230719 | 115200 | 34494297700 | 54400 | 54500 | 54500 | 54400 | 140 |
| 408 | 20230719 | 115100 | 34486668600 | 54500 | 54300 | 54500 | 54300 | 337 |
| 409 | 20230719 | 115000 | 34468339700 | 54400 | 54300 | 54400 | 54200 | 243 |
| 410 | 20230719 | 114900 | 34455155200 | 54300 | 54300 | 54400 | 54200 | 315 |
| 411 | 20230719 | 114800 | 34438052900 | 54300 | 54200 | 54400 | 54200 | 387 |
| 412 | 20230719 | 114700 | 34417049100 | 54200 | 54200 | 54200 | 54100 | 680 |
| 413 | 20230719 | 114600 | 34380229600 | 54200 | 54200 | 54300 | 54100 | 287 |
| 414 | 20230719 | 114500 | 34364674400 | 54200 | 54100 | 54200 | 54100 | 916 |
| 415 | 20230719 | 114400 | 34315115900 | 54100 | 54300 | 54300 | 54100 | 460 |
| 416 | 20230719 | 114300 | 34290186300 | 54200 | 54200 | 54300 | 54200 | 534 |
| 417 | 20230719 | 114200 | 34261240300 | 54300 | 54100 | 54400 | 54100 | 243 |
| 418 | 20230719 | 114100 | 34248050400 | 54200 | 54500 | 54500 | 54200 | 1185 |
| 419 | 20230719 | 114000 | 34183613700 | 54500 | 54500 | 54600 | 54500 | 245 |
| 420 | 20230719 | 113900 | 34170251300 | 54600 | 54600 | 54600 | 54400 | 1156 |
| 421 | 20230719 | 113800 | 34107227800 | 54500 | 54600 | 54600 | 54500 | 464 |
| 422 | 20230719 | 113700 | 34081919500 | 54600 | 54600 | 54700 | 54300 | 1792 |
| 423 | 20230719 | 113600 | 33984095100 | 54600 | 54600 | 54700 | 54600 | 516 |
| 424 | 20230719 | 113500 | 33955920900 | 54700 | 54600 | 54700 | 54600 | 777 |
| 425 | 20230719 | 113400 | 33913451300 | 54700 | 54200 | 54700 | 54100 | 13415 |
| 426 | 20230719 | 113300 | 33182213800 | 54200 | 54200 | 54300 | 54100 | 956 |
| 427 | 20230719 | 113200 | 33130396800 | 54200 | 54100 | 54200 | 54100 | 722 |
| 428 | 20230719 | 113100 | 33091275300 | 54100 | 54100 | 54100 | 54100 | 279 |
| 429 | 20230719 | 113000 | 33076181400 | 54100 | 54100 | 54200 | 54000 | 1064 |
| 430 | 20230719 | 112900 | 33018621700 | 54100 | 54000 | 54100 | 54000 | 599 |
| 431 | 20230719 | 112800 | 32986235500 | 54000 | 54000 | 54000 | 53900 | 1030 |
| 432 | 20230719 | 112700 | 32930624100 | 54000 | 53900 | 54000 | 53900 | 404 |
| 433 | 20230719 | 112600 | 32908840500 | 54000 | 53900 | 54000 | 53800 | 532 |
| 434 | 20230719 | 112500 | 32880161600 | 53800 | 53900 | 53900 | 53800 | 1081 |
| 435 | 20230719 | 112400 | 32821966600 | 53800 | 53800 | 53900 | 53800 | 265 |
| 436 | 20230719 | 112300 | 32807693700 | 53900 | 53800 | 54000 | 53800 | 1265 |
| 437 | 20230719 | 112200 | 32739515000 | 53900 | 53900 | 53900 | 53800 | 594 |
| 438 | 20230719 | 112100 | 32707509500 | 53900 | 53900 | 54000 | 53900 | 1265 |
| 439 | 20230719 | 112000 | 32639325500 | 53900 | 54000 | 54000 | 53900 | 459 |
| 440 | 20230719 | 111900 | 32614585200 | 53900 | 54000 | 54000 | 53900 | 440 |
| 441 | 20230719 | 111800 | 32590859600 | 54000 | 54000 | 54000 | 53900 | 217 |
| 442 | 20230719 | 111700 | 32579155600 | 54000 | 54000 | 54000 | 53900 | 622 |
| 443 | 20230719 | 111600 | 32545626200 | 53900 | 54000 | 54000 | 53900 | 1093 |
| 444 | 20230719 | 111500 | 32486702900 | 54000 | 54100 | 54100 | 53900 | 3023 |
| 445 | 20230719 | 111400 | 32323470500 | 54000 | 54100 | 54100 | 54000 | 714 |
| 446 | 20230719 | 111300 | 32284883000 | 54000 | 54000 | 54100 | 54000 | 1955 |
| 447 | 20230719 | 111200 | 32179292200 | 54100 | 54100 | 54200 | 54100 | 622 |
| 448 | 20230719 | 111100 | 32145627800 | 54100 | 54200 | 54200 | 54100 | 360 |
| 449 | 20230719 | 111000 | 32126141600 | 54200 | 54100 | 54200 | 54100 | 824 |
| 450 | 20230719 | 110900 | 32081559700 | 54100 | 54200 | 54200 | 54100 | 624 |
| 451 | 20230719 | 110800 | 32047798900 | 54200 | 54200 | 54200 | 54100 | 1536 |
| 452 | 20230719 | 110700 | 31964671500 | 54200 | 54200 | 54300 | 54200 | 1016 |
| 453 | 20230719 | 110600 | 31909597300 | 54300 | 54200 | 54300 | 54200 | 665 |
| 454 | 20230719 | 110500 | 31873524700 | 54100 | 54200 | 54300 | 54100 | 955 |
| 455 | 20230719 | 110400 | 31821765100 | 54400 | 54400 | 54500 | 54200 | 2961 |
| 456 | 20230719 | 110300 | 31661082900 | 54500 | 54300 | 54500 | 54300 | 746 |
| 457 | 20230719 | 110200 | 31620511300 | 54300 | 54400 | 54400 | 54300 | 1284 |
| 458 | 20230719 | 110100 | 31550769200 | 54300 | 54400 | 54500 | 54300 | 556 |
| 459 | 20230719 | 110000 | 31520527000 | 54500 | 54500 | 54500 | 54300 | 1437 |
| 460 | 20230719 | 105900 | 31442235500 | 54400 | 54400 | 54500 | 54400 | 660 |
| 461 | 20230719 | 105800 | 31406331000 | 54400 | 54500 | 54500 | 54300 | 1040 |
| 462 | 20230719 | 105700 | 31349748600 | 54400 | 54400 | 54500 | 54400 | 508 |
| 463 | 20230719 | 105600 | 31322107400 | 54400 | 54300 | 54500 | 54300 | 328 |
| 464 | 20230719 | 105500 | 31304271500 | 54300 | 54400 | 54400 | 54300 | 1378 |
| 465 | 20230719 | 105400 | 31229422000 | 54400 | 54400 | 54400 | 54300 | 1078 |
| 466 | 20230719 | 105300 | 31170790900 | 54400 | 54500 | 54500 | 54400 | 1507 |
| 467 | 20230719 | 105200 | 31088803300 | 54500 | 54400 | 54500 | 54400 | 836 |
| 468 | 20230719 | 105100 | 31043247300 | 54400 | 54400 | 54500 | 54300 | 2667 |
| 469 | 20230719 | 105000 | 30898139600 | 54400 | 54400 | 54500 | 54300 | 2135 |
| 470 | 20230719 | 104900 | 30782013800 | 54400 | 54200 | 54400 | 54200 | 1606 |
| 471 | 20230719 | 104800 | 30694843800 | 54300 | 54300 | 54300 | 54200 | 294 |
| 472 | 20230719 | 104700 | 30678887600 | 54300 | 54300 | 54300 | 54200 | 213 |
| 473 | 20230719 | 104600 | 30667328900 | 54300 | 54300 | 54300 | 54100 | 386 |
| 474 | 20230719 | 104500 | 30646389100 | 54300 | 54100 | 54300 | 54000 | 1648 |
| 475 | 20230719 | 104400 | 30557114000 | 54100 | 54100 | 54100 | 54000 | 418 |
| 476 | 20230719 | 104300 | 30534522400 | 54100 | 54000 | 54100 | 53900 | 384 |
| 477 | 20230719 | 104200 | 30513786900 | 54000 | 54000 | 54100 | 53900 | 792 |
| 478 | 20230719 | 104100 | 30471022200 | 54100 | 54100 | 54100 | 54000 | 627 |
| 479 | 20230719 | 104000 | 30437129200 | 54100 | 54000 | 54100 | 53900 | 791 |
| 480 | 20230719 | 103900 | 30394407300 | 54000 | 53900 | 54000 | 53900 | 106 |
| 481 | 20230719 | 103800 | 30388690400 | 53900 | 53900 | 54000 | 53900 | 1072 |
| 482 | 20230719 | 103700 | 30330865600 | 53900 | 54000 | 54000 | 53800 | 272 |
| 483 | 20230719 | 103600 | 30316207000 | 54000 | 54000 | 54000 | 53800 | 2121 |
| 484 | 20230719 | 103500 | 30201827000 | 54000 | 54100 | 54200 | 54000 | 3365 |
| 485 | 20230719 | 103400 | 30020008500 | 54100 | 54100 | 54200 | 54100 | 669 |
| 486 | 20230719 | 103300 | 29983813400 | 54100 | 54200 | 54200 | 54100 | 219 |
| 487 | 20230719 | 103200 | 29971955700 | 54100 | 54100 | 54200 | 54100 | 272 |
| 488 | 20230719 | 103100 | 29957228000 | 54000 | 54100 | 54200 | 54000 | 1168 |
| 489 | 20230719 | 103000 | 29894048700 | 54000 | 54000 | 54100 | 53900 | 1635 |
| 490 | 20230719 | 102900 | 29805789600 | 54000 | 53900 | 54000 | 53900 | 877 |
| 491 | 20230719 | 102800 | 29758462200 | 53900 | 54100 | 54100 | 53900 | 1893 |
| 492 | 20230719 | 102700 | 29656345300 | 54000 | 54100 | 54300 | 53900 | 1160 |
| 493 | 20230719 | 102600 | 29593655500 | 54000 | 54100 | 54400 | 53900 | 2885 |
| 494 | 20230719 | 102500 | 29437748700 | 54100 | 54600 | 54700 | 54000 | 4773 |
| 495 | 20230719 | 102400 | 29178917800 | 54700 | 54500 | 54800 | 54400 | 5168 |
| 496 | 20230719 | 102300 | 28897035400 | 54500 | 54400 | 54500 | 54300 | 1551 |
| 497 | 20230719 | 102200 | 28812632800 | 54300 | 54300 | 54500 | 54200 | 3774 |
| 498 | 20230719 | 102100 | 28607542500 | 54200 | 54000 | 54300 | 54000 | 3485 |
| 499 | 20230719 | 102000 | 28418744500 | 54000 | 53900 | 54000 | 53700 | 5550 |
| 500 | 20230719 | 101900 | 28119673800 | 53900 | 53800 | 53900 | 53700 | 1749 |
| 501 | 20230719 | 101800 | 28025478800 | 53800 | 53800 | 53800 | 53700 | 2087 |
| 502 | 20230719 | 101700 | 27913228900 | 53800 | 53500 | 53800 | 53500 | 678 |
| 503 | 20230719 | 101600 | 27876798000 | 53500 | 53500 | 53600 | 53400 | 1039 |
| 504 | 20230719 | 101500 | 27821242700 | 53500 | 53500 | 53500 | 53100 | 967 |
| 505 | 20230719 | 101400 | 27769671300 | 53100 | 53100 | 53500 | 53000 | 2632 |
| 506 | 20230719 | 101300 | 27629785600 | 53100 | 53000 | 53100 | 53000 | 2536 |
| 507 | 20230719 | 101200 | 27495186200 | 53000 | 53100 | 53300 | 53000 | 2361 |
| 508 | 20230719 | 101100 | 27369879100 | 53100 | 53600 | 53600 | 53000 | 6623 |
| 509 | 20230719 | 101000 | 27017304700 | 53600 | 53400 | 53900 | 53300 | 2480 |
| 510 | 20230719 | 100900 | 26884288000 | 53400 | 53300 | 53600 | 53300 | 3186 |
| 511 | 20230719 | 100800 | 26714134000 | 53400 | 53200 | 53500 | 53000 | 1999 |
| 512 | 20230719 | 100700 | 26607650500 | 53100 | 53000 | 53200 | 53000 | 4841 |
| 513 | 20230719 | 100600 | 26350693500 | 53100 | 53100 | 53300 | 53000 | 5058 |
| 514 | 20230719 | 100500 | 26081892800 | 53200 | 52900 | 53200 | 52700 | 1911 |
| 515 | 20230719 | 100400 | 25980466400 | 52800 | 52600 | 52900 | 52500 | 5988 |
| 516 | 20230719 | 100300 | 25664819900 | 52600 | 52800 | 53000 | 52500 | 12026 |
| 517 | 20230719 | 100200 | 25031648800 | 52800 | 53300 | 53300 | 52800 | 14625 |
| 518 | 20230719 | 100100 | 24255376400 | 53400 | 53400 | 53500 | 53300 | 1543 |
| 519 | 20230719 | 100000 | 24173087400 | 53400 | 53900 | 54000 | 53400 | 9270 |
| 520 | 20230719 | 095900 | 23675788200 | 53900 | 53900 | 53900 | 53800 | 1195 |
| 521 | 20230719 | 095800 | 23611433400 | 53700 | 53700 | 54000 | 53600 | 1387 |
| 522 | 20230719 | 095700 | 23536876100 | 53700 | 53500 | 53800 | 53500 | 2281 |
| 523 | 20230719 | 095600 | 23414479300 | 53700 | 53500 | 53900 | 53400 | 3385 |
| 524 | 20230719 | 095500 | 23233277800 | 53500 | 53600 | 53700 | 53300 | 6671 |
| 525 | 20230719 | 095400 | 22876957200 | 53600 | 53700 | 53800 | 53400 | 3428 |
| 526 | 20230719 | 095300 | 22693350900 | 53700 | 54000 | 54000 | 53600 | 6093 |
| 527 | 20230719 | 095200 | 22365561400 | 53800 | 54000 | 54100 | 53700 | 3717 |
| 528 | 20230719 | 095100 | 22165273300 | 53700 | 53600 | 53900 | 53400 | 6367 |
| 529 | 20230719 | 095000 | 21823692700 | 53700 | 53400 | 54000 | 53200 | 11876 |
| 530 | 20230719 | 094900 | 21187519100 | 53400 | 52700 | 53400 | 52400 | 12281 |
| 531 | 20230719 | 094800 | 20537108700 | 52700 | 53500 | 53600 | 52000 | 23893 |
| 532 | 20230719 | 094700 | 19273246000 | 53600 | 54400 | 54400 | 53400 | 23437 |
| 533 | 20230719 | 094600 | 18009467700 | 54300 | 54700 | 54700 | 54300 | 10063 |
| 534 | 20230719 | 094500 | 17461561100 | 54500 | 55100 | 55100 | 54500 | 7890 |
| 535 | 20230719 | 094400 | 17029556300 | 55100 | 54900 | 55100 | 54900 | 2569 |
| 536 | 20230719 | 094300 | 16888346300 | 54900 | 54500 | 54900 | 54500 | 5020 |
| 537 | 20230719 | 094200 | 16614181900 | 54500 | 54500 | 54600 | 54500 | 2518 |
| 538 | 20230719 | 094100 | 16476835700 | 54600 | 54800 | 54900 | 54500 | 6261 |
| 539 | 20230719 | 094000 | 16134649300 | 54800 | 54900 | 55100 | 54800 | 4324 |
| 540 | 20230719 | 093900 | 15897472900 | 54900 | 55000 | 55200 | 54800 | 11915 |
| 541 | 20230719 | 093800 | 15242319100 | 55100 | 55100 | 55200 | 55000 | 2764 |
| 542 | 20230719 | 093700 | 15090014000 | 55200 | 55100 | 55200 | 55000 | 5082 |
| 543 | 20230719 | 093600 | 14810297600 | 55200 | 55200 | 55200 | 55000 | 3271 |
| 544 | 20230719 | 093500 | 14630023600 | 55200 | 55200 | 55300 | 55200 | 1591 |
| 545 | 20230719 | 093400 | 14542184800 | 55200 | 55200 | 55200 | 55100 | 1668 |
| 546 | 20230719 | 093300 | 14450162100 | 55200 | 55300 | 55300 | 55100 | 3716 |
| 547 | 20230719 | 093200 | 14245094200 | 55300 | 55200 | 55300 | 55100 | 2502 |
| 548 | 20230719 | 093100 | 14106930200 | 55100 | 55200 | 55400 | 55000 | 8977 |
| 549 | 20230719 | 093000 | 13612558300 | 55300 | 55300 | 55400 | 55100 | 3378 |
| 550 | 20230719 | 092900 | 13425962000 | 55200 | 55100 | 55400 | 55100 | 3183 |
| 551 | 20230719 | 092800 | 13250260200 | 55100 | 55400 | 55600 | 55100 | 9589 |
| 552 | 20230719 | 092700 | 12720202100 | 55500 | 56000 | 56000 | 55500 | 8392 |
| 553 | 20230719 | 092600 | 12253803900 | 56000 | 56200 | 56200 | 55800 | 6213 |
| 554 | 20230719 | 092500 | 11906117200 | 56100 | 55900 | 56200 | 55900 | 4219 |
| 555 | 20230719 | 092400 | 11669562300 | 55900 | 55600 | 55900 | 55500 | 3337 |
| 556 | 20230719 | 092300 | 11483567100 | 55600 | 55800 | 55800 | 55500 | 5609 |
| 557 | 20230719 | 092200 | 11171805400 | 55800 | 55600 | 55800 | 55400 | 4487 |
| 558 | 20230719 | 092100 | 10922702000 | 55500 | 55700 | 55800 | 55500 | 9682 |
| 559 | 20230719 | 092000 | 10383907800 | 55800 | 56100 | 56200 | 55700 | 12553 |
| 560 | 20230719 | 091900 | 9681306700 | 56100 | 56400 | 56500 | 56100 | 10643 |
| 561 | 20230719 | 091800 | 9082875400 | 56500 | 56700 | 56700 | 56400 | 8089 |
| 562 | 20230719 | 091700 | 8624983200 | 56700 | 56500 | 56700 | 56400 | 2922 |
| 563 | 20230719 | 091600 | 8459638500 | 56400 | 56200 | 56600 | 56200 | 4676 |
| 564 | 20230719 | 091500 | 8196050000 | 56200 | 56400 | 56400 | 56200 | 5414 |
| 565 | 20230719 | 091400 | 7891243800 | 56300 | 56500 | 56700 | 56300 | 6434 |
| 566 | 20230719 | 091300 | 7527694500 | 56500 | 56500 | 56700 | 56500 | 2601 |
| 567 | 20230719 | 091200 | 7380638700 | 56600 | 56800 | 56900 | 56400 | 4420 |
| 568 | 20230719 | 091100 | 7130412900 | 56900 | 56700 | 56900 | 56500 | 5615 |
| 569 | 20230719 | 091000 | 6811782500 | 56700 | 56700 | 57000 | 56500 | 8420 |
| 570 | 20230719 | 090900 | 6333689300 | 56800 | 56400 | 56800 | 56300 | 4466 |
| 571 | 20230719 | 090800 | 6080588000 | 56500 | 56000 | 56500 | 56000 | 4279 |
| 572 | 20230719 | 090700 | 5839977600 | 56000 | 57100 | 57100 | 55900 | 9501 |
| 573 | 20230719 | 090600 | 5303920100 | 56800 | 57100 | 57300 | 56800 | 10568 |
| 574 | 20230719 | 090500 | 4700741900 | 57100 | 57200 | 57400 | 57000 | 10937 |
| 575 | 20230719 | 090400 | 4075077200 | 57200 | 56900 | 57400 | 56700 | 18495 |
| 576 | 20230719 | 090300 | 3017038400 | 57000 | 56000 | 57000 | 55700 | 15863 |
| 577 | 20230719 | 090200 | 2125298400 | 56000 | 56300 | 56300 | 55500 | 7310 |
| 578 | 20230719 | 090100 | 1716903300 | 56100 | 55500 | 56300 | 55500 | 8010 |
| 579 | 20230719 | 090000 | 1270008000 | 55500 | 56300 | 56300 | 55400 | 21993 |