34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 192100 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 25610 |
| 3 | 20230705 | 192000 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 4 | 20230705 | 191900 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 5 | 20230705 | 191800 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 6 | 20230705 | 191700 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 7 | 20230705 | 191600 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 8 | 20230705 | 191500 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 9 | 20230705 | 191400 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 10 | 20230705 | 191300 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 11 | 20230705 | 191200 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 12 | 20230705 | 191100 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 13 | 20230705 | 191000 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 14 | 20230705 | 190900 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 15 | 20230705 | 190800 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 16 | 20230705 | 190700 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 17 | 20230705 | 190600 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 18 | 20230705 | 190500 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 19 | 20230705 | 190400 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 20 | 20230705 | 190300 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 21 | 20230705 | 190200 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 22 | 20230705 | 190100 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 23 | 20230705 | 190000 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 24 | 20230705 | 185900 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 25 | 20230705 | 185800 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 26 | 20230705 | 185700 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 27 | 20230705 | 185600 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 28 | 20230705 | 185500 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 29 | 20230705 | 185400 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 30 | 20230705 | 185300 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 31 | 20230705 | 185200 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 32 | 20230705 | 185100 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 25610 |
| 33 | 20230705 | 185000 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 34 | 20230705 | 184900 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 35 | 20230705 | 184800 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 36 | 20230705 | 184700 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 37 | 20230705 | 184600 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 38 | 20230705 | 184500 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 39 | 20230705 | 184400 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 40 | 20230705 | 184300 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 41 | 20230705 | 184200 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 42 | 20230705 | 184100 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 43 | 20230705 | 184000 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 44 | 20230705 | 183900 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 45 | 20230705 | 183800 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 46 | 20230705 | 183700 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 47 | 20230705 | 183600 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 48 | 20230705 | 183500 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 49 | 20230705 | 183400 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 50 | 20230705 | 183300 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 51 | 20230705 | 183200 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 52 | 20230705 | 183100 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 53 | 20230705 | 183000 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 54 | 20230705 | 182900 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 55 | 20230705 | 182800 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 56 | 20230705 | 182700 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 57 | 20230705 | 182600 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 58 | 20230705 | 182500 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 59 | 20230705 | 182400 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 60 | 20230705 | 182300 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 61 | 20230705 | 182200 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 62 | 20230705 | 182100 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 25610 |
| 63 | 20230705 | 182000 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 64 | 20230705 | 181900 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 65 | 20230705 | 181800 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 66 | 20230705 | 181700 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 67 | 20230705 | 181600 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 68 | 20230705 | 181500 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 69 | 20230705 | 181400 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 70 | 20230705 | 181300 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 71 | 20230705 | 181200 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 72 | 20230705 | 181100 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 73 | 20230705 | 181000 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 74 | 20230705 | 180900 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 75 | 20230705 | 180800 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 76 | 20230705 | 180700 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 77 | 20230705 | 180600 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 78 | 20230705 | 180500 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 79 | 20230705 | 180400 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 80 | 20230705 | 180300 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 81 | 20230705 | 180200 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 82 | 20230705 | 180100 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 83 | 20230705 | 180000 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 84 | 20230705 | 175900 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 85 | 20230705 | 175800 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 86 | 20230705 | 175700 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 87 | 20230705 | 175600 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 88 | 20230705 | 175500 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 89 | 20230705 | 175400 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 90 | 20230705 | 175300 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 91 | 20230705 | 175200 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 92 | 20230705 | 175100 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 25610 |
| 93 | 20230705 | 175000 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 94 | 20230705 | 174900 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 95 | 20230705 | 174800 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 96 | 20230705 | 174700 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 97 | 20230705 | 174600 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 98 | 20230705 | 174500 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 99 | 20230705 | 174400 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 100 | 20230705 | 174300 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 101 | 20230705 | 174200 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 102 | 20230705 | 174100 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 103 | 20230705 | 174000 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 104 | 20230705 | 173900 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 105 | 20230705 | 173800 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 106 | 20230705 | 173700 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 107 | 20230705 | 173600 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 108 | 20230705 | 173500 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 109 | 20230705 | 173400 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 110 | 20230705 | 173300 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 111 | 20230705 | 173200 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 112 | 20230705 | 173100 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 113 | 20230705 | 173000 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 114 | 20230705 | 172900 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 115 | 20230705 | 172800 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 116 | 20230705 | 172700 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 117 | 20230705 | 172600 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 118 | 20230705 | 172500 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 119 | 20230705 | 172400 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 120 | 20230705 | 172300 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 121 | 20230705 | 172200 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 122 | 20230705 | 172100 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 25610 |
| 123 | 20230705 | 172000 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 124 | 20230705 | 171900 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 125 | 20230705 | 171800 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 126 | 20230705 | 171700 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 127 | 20230705 | 171600 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 128 | 20230705 | 171500 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 129 | 20230705 | 171400 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 130 | 20230705 | 171300 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 131 | 20230705 | 171200 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 132 | 20230705 | 171100 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 133 | 20230705 | 171000 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 134 | 20230705 | 170900 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 135 | 20230705 | 170800 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 136 | 20230705 | 170700 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 137 | 20230705 | 170600 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 138 | 20230705 | 170500 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 139 | 20230705 | 170400 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 140 | 20230705 | 170300 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 141 | 20230705 | 170200 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 142 | 20230705 | 170100 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 143 | 20230705 | 170000 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 144 | 20230705 | 165900 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 145 | 20230705 | 165800 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 146 | 20230705 | 165700 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 147 | 20230705 | 165600 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 148 | 20230705 | 165500 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 149 | 20230705 | 165400 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 150 | 20230705 | 165300 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 151 | 20230705 | 165200 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 152 | 20230705 | 165100 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 25610 |
| 153 | 20230705 | 165000 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 154 | 20230705 | 164900 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 155 | 20230705 | 164800 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 156 | 20230705 | 164700 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 157 | 20230705 | 164600 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 158 | 20230705 | 164500 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 159 | 20230705 | 164400 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 160 | 20230705 | 164300 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 161 | 20230705 | 164200 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 162 | 20230705 | 164100 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 163 | 20230705 | 164000 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 164 | 20230705 | 163900 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 165 | 20230705 | 163800 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 166 | 20230705 | 163700 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 167 | 20230705 | 163600 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 168 | 20230705 | 163500 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 169 | 20230705 | 163400 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 170 | 20230705 | 163300 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 171 | 20230705 | 163200 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 172 | 20230705 | 163100 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 173 | 20230705 | 163000 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 174 | 20230705 | 162900 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 175 | 20230705 | 162800 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 176 | 20230705 | 162700 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 177 | 20230705 | 162600 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 178 | 20230705 | 162500 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 179 | 20230705 | 162400 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 180 | 20230705 | 162300 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 181 | 20230705 | 162200 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 182 | 20230705 | 162100 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 25610 |
| 183 | 20230705 | 162000 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 184 | 20230705 | 161900 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 185 | 20230705 | 161800 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 186 | 20230705 | 161700 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 187 | 20230705 | 161600 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 188 | 20230705 | 161500 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 189 | 20230705 | 161400 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 190 | 20230705 | 161300 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 191 | 20230705 | 161200 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 192 | 20230705 | 161100 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 193 | 20230705 | 161000 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 194 | 20230705 | 160900 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 195 | 20230705 | 160800 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 196 | 20230705 | 160700 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 197 | 20230705 | 160600 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 198 | 20230705 | 160500 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 199 | 20230705 | 160400 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 200 | 20230705 | 160300 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 201 | 20230705 | 160200 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 202 | 20230705 | 160100 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 203 | 20230705 | 160000 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 204 | 20230705 | 155900 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 205 | 20230705 | 155800 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 206 | 20230705 | 155700 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 207 | 20230705 | 155600 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 208 | 20230705 | 155500 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 209 | 20230705 | 155400 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 210 | 20230705 | 155300 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 211 | 20230705 | 155200 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 212 | 20230705 | 155100 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 25610 |
| 213 | 20230705 | 155000 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 214 | 20230705 | 154900 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 215 | 20230705 | 154800 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 216 | 20230705 | 154700 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 217 | 20230705 | 154600 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 218 | 20230705 | 154500 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 219 | 20230705 | 154400 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 220 | 20230705 | 154300 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 221 | 20230705 | 154200 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 222 | 20230705 | 154100 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 223 | 20230705 | 154000 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 224 | 20230705 | 153900 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 225 | 20230705 | 153800 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 226 | 20230705 | 153700 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 227 | 20230705 | 153600 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 228 | 20230705 | 153500 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 229 | 20230705 | 153400 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 230 | 20230705 | 153300 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 231 | 20230705 | 153200 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 232 | 20230705 | 153100 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 0 |
| 233 | 20230705 | 153000 | 44128795300 | 54700 | 54700 | 54700 | 54700 | 25610 |
| 234 | 20230705 | 152900 | 42727928300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 235 | 20230705 | 152800 | 42727928300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 236 | 20230705 | 152700 | 42727928300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 237 | 20230705 | 152600 | 42727928300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 238 | 20230705 | 152500 | 42727928300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 239 | 20230705 | 152400 | 42727928300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 240 | 20230705 | 152300 | 42727928300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 241 | 20230705 | 152200 | 42727928300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 242 | 20230705 | 152100 | 42727928300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 243 | 20230705 | 152000 | 42727928300 | 54900 | 54900 | 54900 | 54900 | 0 |
| 244 | 20230705 | 151900 | 42727928300 | 54900 | 54800 | 54900 | 54700 | 647 |
| 245 | 20230705 | 151800 | 42692472800 | 54800 | 54900 | 54900 | 54800 | 613 |
| 246 | 20230705 | 151700 | 42658850000 | 54900 | 54700 | 54900 | 54700 | 2485 |
| 247 | 20230705 | 151600 | 42522621000 | 54800 | 54800 | 54800 | 54700 | 1264 |
| 248 | 20230705 | 151500 | 42453391300 | 54800 | 54600 | 54800 | 54600 | 1281 |
| 249 | 20230705 | 151400 | 42383251200 | 54700 | 54900 | 54900 | 54600 | 1342 |
| 250 | 20230705 | 151300 | 42309757000 | 54900 | 54600 | 54900 | 54600 | 1623 |
| 251 | 20230705 | 151200 | 42220833600 | 54600 | 54700 | 54700 | 54600 | 1181 |
| 252 | 20230705 | 151100 | 42156259700 | 54700 | 54800 | 54900 | 54600 | 1725 |
| 253 | 20230705 | 151000 | 42061861200 | 54700 | 54700 | 54800 | 54700 | 2529 |
| 254 | 20230705 | 150900 | 41923343400 | 54800 | 54600 | 54800 | 54600 | 2483 |
| 255 | 20230705 | 150800 | 41787495700 | 54600 | 54800 | 54900 | 54600 | 4225 |
| 256 | 20230705 | 150700 | 41556321300 | 54800 | 54700 | 54900 | 54700 | 2112 |
| 257 | 20230705 | 150600 | 41440605900 | 54800 | 54800 | 54900 | 54700 | 3165 |
| 258 | 20230705 | 150500 | 41267192500 | 54800 | 54700 | 54800 | 54700 | 1955 |
| 259 | 20230705 | 150400 | 41160100400 | 54800 | 54800 | 54800 | 54700 | 2594 |
| 260 | 20230705 | 150300 | 41018028100 | 54700 | 54700 | 54900 | 54700 | 2242 |
| 261 | 20230705 | 150200 | 40895160000 | 54800 | 54800 | 54900 | 54700 | 2017 |
| 262 | 20230705 | 150100 | 40784631800 | 54800 | 54800 | 54800 | 54700 | 2774 |
| 263 | 20230705 | 150000 | 40632729100 | 54700 | 54800 | 54900 | 54700 | 2193 |
| 264 | 20230705 | 145900 | 40512590800 | 54700 | 54800 | 54800 | 54700 | 1980 |
| 265 | 20230705 | 145800 | 40404102400 | 54800 | 54800 | 54800 | 54700 | 1598 |
| 266 | 20230705 | 145700 | 40316566300 | 54800 | 54800 | 54900 | 54600 | 2723 |
| 267 | 20230705 | 145600 | 40167544300 | 54800 | 54700 | 54900 | 54700 | 3010 |
| 268 | 20230705 | 145500 | 40002579700 | 54800 | 54600 | 54800 | 54600 | 1508 |
| 269 | 20230705 | 145400 | 39920022700 | 54700 | 54600 | 54700 | 54600 | 940 |
| 270 | 20230705 | 145300 | 39868622800 | 54600 | 54700 | 54800 | 54600 | 2484 |
| 271 | 20230705 | 145200 | 39732688900 | 54800 | 54600 | 54800 | 54600 | 2268 |
| 272 | 20230705 | 145100 | 39608754800 | 54700 | 54600 | 54700 | 54500 | 2520 |
| 273 | 20230705 | 145000 | 39471089200 | 54700 | 54600 | 54700 | 54600 | 1997 |
| 274 | 20230705 | 144900 | 39361949100 | 54700 | 54600 | 54700 | 54600 | 1154 |
| 275 | 20230705 | 144800 | 39298863900 | 54700 | 54600 | 54700 | 54600 | 1357 |
| 276 | 20230705 | 144700 | 39224688500 | 54700 | 54600 | 54700 | 54600 | 1113 |
| 277 | 20230705 | 144600 | 39163836100 | 54600 | 54600 | 54700 | 54600 | 1181 |
| 278 | 20230705 | 144500 | 39099260800 | 54700 | 54800 | 54800 | 54600 | 1374 |
| 279 | 20230705 | 144400 | 39024133900 | 54800 | 54700 | 54800 | 54600 | 828 |
| 280 | 20230705 | 144300 | 38978826500 | 54700 | 54700 | 54700 | 54600 | 1163 |
| 281 | 20230705 | 144200 | 38915231400 | 54700 | 54700 | 54700 | 54600 | 1417 |
| 282 | 20230705 | 144100 | 38837747300 | 54700 | 54800 | 54800 | 54700 | 777 |
| 283 | 20230705 | 144000 | 38795197100 | 54800 | 54800 | 54900 | 54700 | 2245 |
| 284 | 20230705 | 143900 | 38672284100 | 54800 | 54800 | 54900 | 54700 | 1273 |
| 285 | 20230705 | 143800 | 38602498600 | 54800 | 54800 | 54900 | 54700 | 2348 |
| 286 | 20230705 | 143700 | 38473951600 | 54900 | 54700 | 54900 | 54700 | 1894 |
| 287 | 20230705 | 143600 | 38370142000 | 54800 | 54900 | 54900 | 54700 | 1338 |
| 288 | 20230705 | 143500 | 38296763700 | 54900 | 54800 | 54900 | 54800 | 2275 |
| 289 | 20230705 | 143400 | 38171924000 | 54900 | 54800 | 54900 | 54700 | 1871 |
| 290 | 20230705 | 143300 | 38069372800 | 54800 | 54800 | 54800 | 54700 | 1449 |
| 291 | 20230705 | 143200 | 37990031500 | 54800 | 54800 | 54800 | 54700 | 1643 |
| 292 | 20230705 | 143100 | 37900012700 | 54800 | 54800 | 54900 | 54700 | 1152 |
| 293 | 20230705 | 143000 | 37836861300 | 54800 | 54900 | 54900 | 54700 | 1936 |
| 294 | 20230705 | 142900 | 37730704200 | 54900 | 54900 | 54900 | 54800 | 1137 |
| 295 | 20230705 | 142800 | 37668298100 | 54900 | 54900 | 54900 | 54800 | 1309 |
| 296 | 20230705 | 142700 | 37596460500 | 54900 | 54800 | 54900 | 54700 | 852 |
| 297 | 20230705 | 142600 | 37549767200 | 54800 | 54800 | 54900 | 54700 | 2358 |
| 298 | 20230705 | 142500 | 37420495800 | 54900 | 54900 | 54900 | 54800 | 1328 |
| 299 | 20230705 | 142400 | 37347598200 | 54900 | 54900 | 54900 | 54700 | 1091 |
| 300 | 20230705 | 142300 | 37287788300 | 54800 | 54800 | 54900 | 54700 | 1012 |
| 301 | 20230705 | 142200 | 37232333200 | 54800 | 54900 | 54900 | 54700 | 1541 |
| 302 | 20230705 | 142100 | 37147813300 | 54900 | 54800 | 54900 | 54800 | 1382 |
| 303 | 20230705 | 142000 | 37071971500 | 54800 | 54800 | 54900 | 54800 | 884 |
| 304 | 20230705 | 141900 | 37023458500 | 54900 | 54900 | 54900 | 54800 | 1080 |
| 305 | 20230705 | 141800 | 36964189700 | 54800 | 54800 | 54900 | 54800 | 1174 |
| 306 | 20230705 | 141700 | 36899746900 | 54900 | 54800 | 54900 | 54800 | 1236 |
| 307 | 20230705 | 141600 | 36831910500 | 54900 | 54900 | 54900 | 54800 | 768 |
| 308 | 20230705 | 141500 | 36789754800 | 54900 | 54800 | 54900 | 54800 | 1226 |
| 309 | 20230705 | 141400 | 36722464300 | 54800 | 54900 | 54900 | 54700 | 1072 |
| 310 | 20230705 | 141300 | 36663628400 | 54900 | 54900 | 54900 | 54800 | 2207 |
| 311 | 20230705 | 141200 | 36542604200 | 54900 | 54900 | 54900 | 54800 | 1751 |
| 312 | 20230705 | 141100 | 36446533300 | 54900 | 54900 | 54900 | 54800 | 1493 |
| 313 | 20230705 | 141000 | 36364618100 | 54900 | 54800 | 54900 | 54800 | 789 |
| 314 | 20230705 | 140900 | 36321308400 | 54900 | 54800 | 54900 | 54700 | 3429 |
| 315 | 20230705 | 140800 | 36133368900 | 54800 | 54600 | 54800 | 54600 | 2143 |
| 316 | 20230705 | 140700 | 36016201300 | 54700 | 54700 | 54700 | 54600 | 1169 |
| 317 | 20230705 | 140600 | 35952297700 | 54600 | 54700 | 54700 | 54600 | 1446 |
| 318 | 20230705 | 140500 | 35873260400 | 54700 | 54600 | 54700 | 54500 | 3183 |
| 319 | 20230705 | 140400 | 35699335500 | 54700 | 54600 | 54700 | 54600 | 2418 |
| 320 | 20230705 | 140300 | 35567236900 | 54600 | 54700 | 54700 | 54500 | 16227 |
| 321 | 20230705 | 140200 | 34681680200 | 54700 | 54700 | 54700 | 54500 | 3277 |
| 322 | 20230705 | 140100 | 34502696700 | 54700 | 54700 | 54700 | 54600 | 2247 |
| 323 | 20230705 | 140000 | 34379926600 | 54700 | 54800 | 54800 | 54600 | 1079 |
| 324 | 20230705 | 135900 | 34320885100 | 54700 | 54900 | 54900 | 54700 | 3108 |
| 325 | 20230705 | 135800 | 34150609000 | 54900 | 54900 | 54900 | 54700 | 4508 |
| 326 | 20230705 | 135700 | 33903830900 | 54900 | 54800 | 54900 | 54700 | 794 |
| 327 | 20230705 | 135600 | 33860323200 | 54800 | 54800 | 54900 | 54700 | 2464 |
| 328 | 20230705 | 135500 | 33725408700 | 54800 | 54800 | 54900 | 54800 | 2068 |
| 329 | 20230705 | 135400 | 33612010700 | 54800 | 54900 | 54900 | 54800 | 1168 |
| 330 | 20230705 | 135300 | 33547904300 | 54900 | 54800 | 54900 | 54700 | 3109 |
| 331 | 20230705 | 135200 | 33377507900 | 54800 | 54700 | 54800 | 54700 | 878 |
| 332 | 20230705 | 135100 | 33329409400 | 54800 | 54800 | 54900 | 54700 | 2804 |
| 333 | 20230705 | 135000 | 33175865400 | 54900 | 54800 | 54900 | 54800 | 1214 |
| 334 | 20230705 | 134900 | 33109261600 | 54800 | 54900 | 54900 | 54800 | 1552 |
| 335 | 20230705 | 134800 | 33024121600 | 54900 | 55000 | 55000 | 54800 | 2538 |
| 336 | 20230705 | 134700 | 32884975200 | 55000 | 54900 | 55000 | 54800 | 995 |
| 337 | 20230705 | 134600 | 32830324600 | 54900 | 54900 | 55000 | 54800 | 2010 |
| 338 | 20230705 | 134500 | 32719981000 | 55000 | 54900 | 55000 | 54900 | 876 |
| 339 | 20230705 | 134400 | 32671835500 | 55000 | 54800 | 55000 | 54800 | 2649 |
| 340 | 20230705 | 134300 | 32526383100 | 54900 | 54800 | 54900 | 54800 | 1025 |
| 341 | 20230705 | 134200 | 32470138300 | 54900 | 54800 | 55000 | 54800 | 1688 |
| 342 | 20230705 | 134100 | 32377479200 | 54900 | 54900 | 54900 | 54800 | 1031 |
| 343 | 20230705 | 134000 | 32320891900 | 54900 | 54800 | 54900 | 54800 | 774 |
| 344 | 20230705 | 133900 | 32278427900 | 54900 | 54800 | 54900 | 54800 | 754 |
| 345 | 20230705 | 133800 | 32237047200 | 54900 | 54900 | 54900 | 54800 | 1051 |
| 346 | 20230705 | 133700 | 32179376400 | 54900 | 55000 | 55100 | 54900 | 4707 |
| 347 | 20230705 | 133600 | 31920863400 | 55000 | 54900 | 55000 | 54900 | 2904 |
| 348 | 20230705 | 133500 | 31761184500 | 55000 | 54900 | 55000 | 54900 | 731 |
| 349 | 20230705 | 133400 | 31720997900 | 54900 | 54900 | 55000 | 54900 | 2786 |
| 350 | 20230705 | 133300 | 31567777600 | 55000 | 55000 | 55000 | 54900 | 1618 |
| 351 | 20230705 | 133200 | 31478806700 | 55000 | 54900 | 55000 | 54800 | 426 |
| 352 | 20230705 | 133100 | 31455393800 | 54800 | 54900 | 55000 | 54800 | 1292 |
| 353 | 20230705 | 133000 | 31384468900 | 55000 | 54900 | 55000 | 54900 | 1425 |
| 354 | 20230705 | 132900 | 31306153600 | 55000 | 54800 | 55000 | 54800 | 1112 |
| 355 | 20230705 | 132800 | 31245092300 | 54900 | 54800 | 54900 | 54800 | 853 |
| 356 | 20230705 | 132700 | 31198278900 | 54900 | 54900 | 54900 | 54800 | 812 |
| 357 | 20230705 | 132600 | 31153708900 | 54900 | 54900 | 55000 | 54800 | 2928 |
| 358 | 20230705 | 132500 | 30993044600 | 54900 | 54900 | 54900 | 54800 | 782 |
| 359 | 20230705 | 132400 | 30950132300 | 54900 | 54800 | 54900 | 54800 | 774 |
| 360 | 20230705 | 132300 | 30907651400 | 54900 | 54800 | 54900 | 54800 | 793 |
| 361 | 20230705 | 132200 | 30864124500 | 54900 | 54900 | 55000 | 54800 | 1911 |
| 362 | 20230705 | 132100 | 30759180200 | 54900 | 55000 | 55100 | 54900 | 1414 |
| 363 | 20230705 | 132000 | 30681434300 | 55000 | 54900 | 55100 | 54900 | 1703 |
| 364 | 20230705 | 131900 | 30587742300 | 55000 | 54900 | 55000 | 54900 | 3558 |
| 365 | 20230705 | 131800 | 30392096500 | 55000 | 54900 | 55000 | 54900 | 1921 |
| 366 | 20230705 | 131700 | 30286464800 | 55000 | 55000 | 55000 | 54900 | 800 |
| 367 | 20230705 | 131600 | 30242476200 | 55000 | 55000 | 55000 | 54900 | 2166 |
| 368 | 20230705 | 131500 | 30123507500 | 54900 | 54900 | 55000 | 54900 | 1068 |
| 369 | 20230705 | 131400 | 30064818500 | 55000 | 54900 | 55000 | 54900 | 1475 |
| 370 | 20230705 | 131300 | 29983755000 | 55000 | 54900 | 55000 | 54900 | 701 |
| 371 | 20230705 | 131200 | 29945229400 | 54900 | 55000 | 55000 | 54900 | 1346 |
| 372 | 20230705 | 131100 | 29871264100 | 55000 | 54900 | 55000 | 54900 | 818 |
| 373 | 20230705 | 131000 | 29826302500 | 55000 | 54900 | 55000 | 54900 | 614 |
| 374 | 20230705 | 130900 | 29792572900 | 55000 | 55000 | 55000 | 54900 | 1026 |
| 375 | 20230705 | 130800 | 29736194700 | 54900 | 54900 | 55000 | 54900 | 949 |
| 376 | 20230705 | 130700 | 29684012900 | 55000 | 55100 | 55100 | 54900 | 993 |
| 377 | 20230705 | 130600 | 29629416400 | 55100 | 55000 | 55100 | 55000 | 1219 |
| 378 | 20230705 | 130500 | 29562316100 | 55100 | 55000 | 55100 | 55000 | 5497 |
| 379 | 20230705 | 130400 | 29259916400 | 55100 | 55100 | 55200 | 55000 | 608 |
| 380 | 20230705 | 130300 | 29226413400 | 55100 | 55100 | 55200 | 55100 | 3402 |
| 381 | 20230705 | 130200 | 29038860200 | 55200 | 55200 | 55200 | 55100 | 2625 |
| 382 | 20230705 | 130100 | 28894142800 | 55200 | 55100 | 55200 | 55100 | 2073 |
| 383 | 20230705 | 130000 | 28779858700 | 55200 | 55000 | 55200 | 55000 | 3678 |
| 384 | 20230705 | 125900 | 28577182900 | 55000 | 55000 | 55100 | 55000 | 1009 |
| 385 | 20230705 | 125800 | 28521616900 | 55000 | 55000 | 55100 | 55000 | 936 |
| 386 | 20230705 | 125700 | 28470092700 | 55000 | 55000 | 55100 | 55000 | 3016 |
| 387 | 20230705 | 125600 | 28304156300 | 55000 | 55000 | 55100 | 55000 | 1086 |
| 388 | 20230705 | 125500 | 28244354800 | 55000 | 55000 | 55100 | 55000 | 7741 |
| 389 | 20230705 | 125400 | 27817845500 | 55100 | 54900 | 55100 | 54900 | 27122 |
| 390 | 20230705 | 125300 | 26326102300 | 55000 | 55000 | 55000 | 54900 | 1340 |
| 391 | 20230705 | 125200 | 26252464900 | 55000 | 54900 | 55000 | 54900 | 1395 |
| 392 | 20230705 | 125100 | 26175817800 | 54900 | 55000 | 55000 | 54900 | 2148 |
| 393 | 20230705 | 125000 | 26057807300 | 54900 | 55000 | 55000 | 54800 | 3615 |
| 394 | 20230705 | 124900 | 25859295900 | 55000 | 54900 | 55000 | 54900 | 1630 |
| 395 | 20230705 | 124800 | 25769674000 | 54900 | 55000 | 55000 | 54900 | 633 |
| 396 | 20230705 | 124700 | 25734878400 | 55000 | 55000 | 55000 | 54900 | 946 |
| 397 | 20230705 | 124600 | 25682870400 | 55000 | 55000 | 55000 | 54900 | 1696 |
| 398 | 20230705 | 124500 | 25589682900 | 54900 | 54900 | 55000 | 54900 | 1100 |
| 399 | 20230705 | 124400 | 25529204400 | 54900 | 54900 | 55000 | 54800 | 6891 |
| 400 | 20230705 | 124300 | 25150836800 | 54900 | 54800 | 54900 | 54800 | 1574 |
| 401 | 20230705 | 124200 | 25064448200 | 54800 | 54900 | 54900 | 54800 | 1188 |
| 402 | 20230705 | 124100 | 24999238600 | 54900 | 54900 | 54900 | 54800 | 1194 |
| 403 | 20230705 | 124000 | 24933703000 | 54900 | 54800 | 54900 | 54800 | 2741 |
| 404 | 20230705 | 123900 | 24783238800 | 54900 | 54800 | 54900 | 54800 | 564 |
| 405 | 20230705 | 123800 | 24752288400 | 54900 | 54900 | 54900 | 54800 | 2632 |
| 406 | 20230705 | 123700 | 24607808500 | 54900 | 54800 | 54900 | 54700 | 6018 |
| 407 | 20230705 | 123600 | 24277948600 | 54700 | 54700 | 54800 | 54700 | 5653 |
| 408 | 20230705 | 123500 | 23968360100 | 54800 | 54700 | 54800 | 54700 | 1010 |
| 409 | 20230705 | 123400 | 23913028700 | 54800 | 54800 | 54800 | 54700 | 1052 |
| 410 | 20230705 | 123300 | 23855444100 | 54800 | 54600 | 54800 | 54600 | 3744 |
| 411 | 20230705 | 123200 | 23650660500 | 54700 | 54600 | 54700 | 54600 | 713 |
| 412 | 20230705 | 123100 | 23611674900 | 54700 | 54700 | 54700 | 54600 | 610 |
| 413 | 20230705 | 123000 | 23578326400 | 54700 | 54600 | 54700 | 54600 | 1000 |
| 414 | 20230705 | 122900 | 23523648300 | 54700 | 54600 | 54700 | 54600 | 716 |
| 415 | 20230705 | 122800 | 23484498200 | 54700 | 54700 | 54700 | 54600 | 697 |
| 416 | 20230705 | 122700 | 23446393000 | 54700 | 54600 | 54700 | 54600 | 1130 |
| 417 | 20230705 | 122600 | 23384626000 | 54700 | 54700 | 54700 | 54600 | 508 |
| 418 | 20230705 | 122500 | 23356858300 | 54700 | 54600 | 54700 | 54600 | 541 |
| 419 | 20230705 | 122400 | 23327278700 | 54700 | 54600 | 54700 | 54600 | 1314 |
| 420 | 20230705 | 122300 | 23255455100 | 54700 | 54600 | 54700 | 54600 | 917 |
| 421 | 20230705 | 122200 | 23205332900 | 54600 | 54600 | 54700 | 54600 | 590 |
| 422 | 20230705 | 122100 | 23173078200 | 54700 | 54700 | 54700 | 54500 | 846 |
| 423 | 20230705 | 122000 | 23126837100 | 54600 | 54600 | 54700 | 54600 | 752 |
| 424 | 20230705 | 121900 | 23085716000 | 54700 | 54600 | 54700 | 54500 | 5923 |
| 425 | 20230705 | 121800 | 22762302400 | 54600 | 54500 | 54600 | 54500 | 1431 |
| 426 | 20230705 | 121700 | 22684263300 | 54500 | 54500 | 54600 | 54400 | 1558 |
| 427 | 20230705 | 121600 | 22599300900 | 54500 | 54500 | 54600 | 54300 | 3066 |
| 428 | 20230705 | 121500 | 22432521400 | 54500 | 54500 | 54600 | 54400 | 737 |
| 429 | 20230705 | 121400 | 22392343500 | 54600 | 54500 | 54600 | 54400 | 788 |
| 430 | 20230705 | 121300 | 22349403300 | 54500 | 54500 | 54600 | 54400 | 1064 |
| 431 | 20230705 | 121200 | 22291404800 | 54400 | 54400 | 54500 | 54400 | 735 |
| 432 | 20230705 | 121100 | 22251373300 | 54500 | 54500 | 54600 | 54500 | 620 |
| 433 | 20230705 | 121000 | 22217555200 | 54500 | 54500 | 54600 | 54500 | 1246 |
| 434 | 20230705 | 120900 | 22149580300 | 54500 | 54600 | 54600 | 54400 | 1091 |
| 435 | 20230705 | 120800 | 22090086900 | 54500 | 54500 | 54600 | 54500 | 1351 |
| 436 | 20230705 | 120700 | 22016387700 | 54600 | 54600 | 54600 | 54500 | 886 |
| 437 | 20230705 | 120600 | 21968022600 | 54600 | 54600 | 54600 | 54500 | 727 |
| 438 | 20230705 | 120500 | 21928356000 | 54500 | 54600 | 54600 | 54500 | 684 |
| 439 | 20230705 | 120400 | 21891027900 | 54600 | 54600 | 54600 | 54500 | 536 |
| 440 | 20230705 | 120300 | 21861774600 | 54600 | 54600 | 54700 | 54500 | 771 |
| 441 | 20230705 | 120200 | 21819678900 | 54700 | 54600 | 54700 | 54500 | 772 |
| 442 | 20230705 | 120100 | 21777505500 | 54600 | 54500 | 54600 | 54500 | 562 |
| 443 | 20230705 | 120000 | 21746823000 | 54600 | 54500 | 54600 | 54500 | 856 |
| 444 | 20230705 | 115900 | 21700107500 | 54600 | 54600 | 54600 | 54500 | 721 |
| 445 | 20230705 | 115800 | 21660754700 | 54600 | 54600 | 54600 | 54400 | 637 |
| 446 | 20230705 | 115700 | 21626021700 | 54600 | 54600 | 54600 | 54400 | 366 |
| 447 | 20230705 | 115600 | 21606060200 | 54500 | 54500 | 54600 | 54400 | 910 |
| 448 | 20230705 | 115500 | 21556459400 | 54500 | 54400 | 54500 | 54400 | 787 |
| 449 | 20230705 | 115400 | 21513579900 | 54400 | 54400 | 54500 | 54400 | 514 |
| 450 | 20230705 | 115300 | 21485579400 | 54500 | 54600 | 54600 | 54400 | 955 |
| 451 | 20230705 | 115200 | 21433498700 | 54600 | 54500 | 54600 | 54500 | 1290 |
| 452 | 20230705 | 115100 | 21363137000 | 54600 | 54500 | 54600 | 54500 | 818 |
| 453 | 20230705 | 115000 | 21318506500 | 54500 | 54600 | 54600 | 54500 | 846 |
| 454 | 20230705 | 114900 | 21272363600 | 54500 | 54600 | 54600 | 54500 | 876 |
| 455 | 20230705 | 114800 | 21224547400 | 54600 | 54500 | 54600 | 54500 | 509 |
| 456 | 20230705 | 114700 | 21196765400 | 54600 | 54500 | 54600 | 54500 | 1218 |
| 457 | 20230705 | 114600 | 21130275000 | 54500 | 54600 | 54700 | 54500 | 3475 |
| 458 | 20230705 | 114500 | 20940708600 | 54600 | 54600 | 54600 | 54500 | 787 |
| 459 | 20230705 | 114400 | 20897748100 | 54600 | 54600 | 54700 | 54400 | 2068 |
| 460 | 20230705 | 114300 | 20785020600 | 54700 | 54700 | 54700 | 54500 | 786 |
| 461 | 20230705 | 114200 | 20742095200 | 54600 | 54600 | 54700 | 54500 | 809 |
| 462 | 20230705 | 114100 | 20697900200 | 54600 | 54600 | 54600 | 54500 | 648 |
| 463 | 20230705 | 114000 | 20662542400 | 54600 | 54500 | 54600 | 54500 | 695 |
| 464 | 20230705 | 113900 | 20624606800 | 54600 | 54600 | 54600 | 54500 | 739 |
| 465 | 20230705 | 113800 | 20584268300 | 54600 | 54600 | 54600 | 54500 | 714 |
| 466 | 20230705 | 113700 | 20545314900 | 54500 | 54500 | 54600 | 54500 | 708 |
| 467 | 20230705 | 113600 | 20506671500 | 54600 | 54600 | 54600 | 54500 | 1028 |
| 468 | 20230705 | 113500 | 20450554200 | 54600 | 54500 | 54600 | 54500 | 616 |
| 469 | 20230705 | 113400 | 20416928000 | 54600 | 54600 | 54600 | 54500 | 726 |
| 470 | 20230705 | 113300 | 20377308600 | 54600 | 54600 | 54600 | 54500 | 1045 |
| 471 | 20230705 | 113200 | 20320260000 | 54600 | 54600 | 54600 | 54500 | 1148 |
| 472 | 20230705 | 113100 | 20257597300 | 54600 | 54600 | 54700 | 54500 | 1290 |
| 473 | 20230705 | 113000 | 20187171500 | 54600 | 54600 | 54700 | 54500 | 884 |
| 474 | 20230705 | 112900 | 20138849600 | 54700 | 54600 | 54700 | 54500 | 1037 |
| 475 | 20230705 | 112800 | 20082237100 | 54600 | 54600 | 54600 | 54500 | 919 |
| 476 | 20230705 | 112700 | 20032078700 | 54600 | 54600 | 54600 | 54500 | 587 |
| 477 | 20230705 | 112600 | 20000056700 | 54600 | 54600 | 54600 | 54500 | 782 |
| 478 | 20230705 | 112500 | 19957376900 | 54600 | 54600 | 54600 | 54500 | 966 |
| 479 | 20230705 | 112400 | 19904650700 | 54500 | 54600 | 54600 | 54500 | 1016 |
| 480 | 20230705 | 112300 | 19849223500 | 54600 | 54500 | 54600 | 54400 | 1651 |
| 481 | 20230705 | 112200 | 19759173600 | 54400 | 54500 | 54500 | 54400 | 810 |
| 482 | 20230705 | 112100 | 19715043100 | 54500 | 54500 | 54500 | 54400 | 455 |
| 483 | 20230705 | 112000 | 19690253200 | 54500 | 54400 | 54600 | 54400 | 968 |
| 484 | 20230705 | 111900 | 19637504100 | 54500 | 54600 | 54600 | 54400 | 682 |
| 485 | 20230705 | 111800 | 19600345300 | 54500 | 54600 | 54600 | 54500 | 1797 |
| 486 | 20230705 | 111700 | 19502345700 | 54600 | 54600 | 54600 | 54500 | 633 |
| 487 | 20230705 | 111600 | 19467794300 | 54600 | 54500 | 54600 | 54500 | 508 |
| 488 | 20230705 | 111500 | 19440059000 | 54600 | 54500 | 54600 | 54500 | 1809 |
| 489 | 20230705 | 111400 | 19341306800 | 54600 | 54600 | 54600 | 54500 | 640 |
| 490 | 20230705 | 111300 | 19306370900 | 54600 | 54600 | 54600 | 54500 | 1742 |
| 491 | 20230705 | 111200 | 19211276600 | 54600 | 54600 | 54600 | 54500 | 590 |
| 492 | 20230705 | 111100 | 19179091000 | 54600 | 54600 | 54600 | 54500 | 1806 |
| 493 | 20230705 | 111000 | 19080561800 | 54600 | 54600 | 54600 | 54500 | 697 |
| 494 | 20230705 | 110900 | 19042515200 | 54600 | 54600 | 54600 | 54500 | 546 |
| 495 | 20230705 | 110800 | 19012708400 | 54600 | 54600 | 54600 | 54500 | 593 |
| 496 | 20230705 | 110700 | 18980334300 | 54600 | 54600 | 54600 | 54500 | 1023 |
| 497 | 20230705 | 110600 | 18924485500 | 54600 | 54600 | 54600 | 54500 | 3667 |
| 498 | 20230705 | 110500 | 18724366900 | 54700 | 54700 | 54700 | 54600 | 570 |
| 499 | 20230705 | 110400 | 18693206200 | 54700 | 54700 | 54700 | 54600 | 1345 |
| 500 | 20230705 | 110300 | 18619659300 | 54700 | 54700 | 54700 | 54600 | 860 |
| 501 | 20230705 | 110200 | 18572645100 | 54700 | 54700 | 54700 | 54600 | 547 |
| 502 | 20230705 | 110100 | 18542745800 | 54700 | 54700 | 54700 | 54600 | 935 |
| 503 | 20230705 | 110000 | 18491621400 | 54700 | 54700 | 54700 | 54600 | 977 |
| 504 | 20230705 | 105900 | 18438205700 | 54700 | 54700 | 54700 | 54600 | 1108 |
| 505 | 20230705 | 105800 | 18377638800 | 54700 | 54700 | 54700 | 54600 | 1282 |
| 506 | 20230705 | 105700 | 18307536500 | 54700 | 54700 | 54700 | 54600 | 785 |
| 507 | 20230705 | 105600 | 18264597800 | 54700 | 54700 | 54700 | 54600 | 904 |
| 508 | 20230705 | 105500 | 18215166500 | 54700 | 54600 | 54700 | 54500 | 2127 |
| 509 | 20230705 | 105400 | 18099016200 | 54600 | 54600 | 54600 | 54500 | 1150 |
| 510 | 20230705 | 105300 | 18036239500 | 54600 | 54600 | 54600 | 54500 | 796 |
| 511 | 20230705 | 105200 | 17992781900 | 54600 | 54600 | 54700 | 54500 | 681 |
| 512 | 20230705 | 105100 | 17955578400 | 54700 | 54600 | 54700 | 54500 | 1096 |
| 513 | 20230705 | 105000 | 17895687800 | 54600 | 54600 | 54600 | 54400 | 2147 |
| 514 | 20230705 | 104900 | 17778497600 | 54600 | 54600 | 54600 | 54400 | 3453 |
| 515 | 20230705 | 104800 | 17590050800 | 54600 | 54600 | 54600 | 54500 | 1184 |
| 516 | 20230705 | 104700 | 17525412200 | 54600 | 54600 | 54600 | 54500 | 933 |
| 517 | 20230705 | 104600 | 17474474300 | 54500 | 54500 | 54600 | 54500 | 713 |
| 518 | 20230705 | 104500 | 17435548900 | 54600 | 54500 | 54600 | 54500 | 1252 |
| 519 | 20230705 | 104400 | 17367234400 | 54600 | 54600 | 54600 | 54500 | 972 |
| 520 | 20230705 | 104300 | 17314178700 | 54500 | 54600 | 54600 | 54400 | 1320 |
| 521 | 20230705 | 104200 | 17242230400 | 54600 | 54500 | 54600 | 54400 | 914 |
| 522 | 20230705 | 104100 | 17192355400 | 54500 | 54500 | 54500 | 54400 | 863 |
| 523 | 20230705 | 104000 | 17145325200 | 54500 | 54500 | 54500 | 54400 | 616 |
| 524 | 20230705 | 103900 | 17111755500 | 54500 | 54500 | 54500 | 54400 | 1403 |
| 525 | 20230705 | 103800 | 17035320200 | 54500 | 54500 | 54500 | 54400 | 2412 |
| 526 | 20230705 | 103700 | 16903871600 | 54500 | 54500 | 54500 | 54400 | 1227 |
| 527 | 20230705 | 103600 | 16837044000 | 54500 | 54300 | 54500 | 54300 | 1490 |
| 528 | 20230705 | 103500 | 16755967400 | 54400 | 54500 | 54500 | 54300 | 1577 |
| 529 | 20230705 | 103400 | 16670146200 | 54500 | 54500 | 54500 | 54400 | 818 |
| 530 | 20230705 | 103300 | 16625566500 | 54500 | 54500 | 54500 | 54400 | 1257 |
| 531 | 20230705 | 103200 | 16557067700 | 54500 | 54500 | 54500 | 54400 | 851 |
| 532 | 20230705 | 103100 | 16510689100 | 54400 | 54600 | 54600 | 54400 | 1193 |
| 533 | 20230705 | 103000 | 16445650000 | 54600 | 54600 | 54600 | 54500 | 901 |
| 534 | 20230705 | 102900 | 16396457500 | 54500 | 54600 | 54600 | 54500 | 1044 |
| 535 | 20230705 | 102800 | 16339464400 | 54600 | 54600 | 54600 | 54400 | 2415 |
| 536 | 20230705 | 102700 | 16207735400 | 54500 | 54500 | 54600 | 54500 | 1140 |
| 537 | 20230705 | 102600 | 16145522600 | 54600 | 54500 | 54600 | 54400 | 1036 |
| 538 | 20230705 | 102500 | 16088994100 | 54500 | 54500 | 54600 | 54400 | 830 |
| 539 | 20230705 | 102400 | 16043759600 | 54500 | 54500 | 54600 | 54400 | 1324 |
| 540 | 20230705 | 102300 | 15971551100 | 54600 | 54600 | 54600 | 54500 | 878 |
| 541 | 20230705 | 102200 | 15923630100 | 54500 | 54400 | 54600 | 54400 | 1857 |
| 542 | 20230705 | 102100 | 15822301600 | 54500 | 54500 | 54500 | 54400 | 1478 |
| 543 | 20230705 | 102000 | 15741765700 | 54400 | 54400 | 54500 | 54300 | 656 |
| 544 | 20230705 | 101900 | 15706036000 | 54400 | 54500 | 54500 | 54300 | 1164 |
| 545 | 20230705 | 101800 | 15642697500 | 54500 | 54500 | 54600 | 54300 | 1436 |
| 546 | 20230705 | 101700 | 15564484800 | 54500 | 54600 | 54600 | 54400 | 1074 |
| 547 | 20230705 | 101600 | 15505914600 | 54600 | 54500 | 54600 | 54400 | 2116 |
| 548 | 20230705 | 101500 | 15390543600 | 54500 | 54400 | 54500 | 54200 | 3898 |
| 549 | 20230705 | 101400 | 15178736700 | 54300 | 54600 | 54600 | 54300 | 6647 |
| 550 | 20230705 | 101300 | 14817075900 | 54500 | 54600 | 54600 | 54500 | 2150 |
| 551 | 20230705 | 101200 | 14699746300 | 54600 | 54600 | 54600 | 54500 | 984 |
| 552 | 20230705 | 101100 | 14646026000 | 54600 | 54600 | 54600 | 54400 | 1277 |
| 553 | 20230705 | 101000 | 14576357100 | 54500 | 54500 | 54600 | 54400 | 2737 |
| 554 | 20230705 | 100900 | 14427179900 | 54500 | 54500 | 54500 | 54400 | 1004 |
| 555 | 20230705 | 100800 | 14372468400 | 54500 | 54600 | 54600 | 54400 | 952 |
| 556 | 20230705 | 100700 | 14320570800 | 54600 | 54500 | 54600 | 54500 | 2243 |
| 557 | 20230705 | 100600 | 14198273500 | 54600 | 54600 | 54600 | 54400 | 3229 |
| 558 | 20230705 | 100500 | 14022252900 | 54500 | 54600 | 54600 | 54500 | 1096 |
| 559 | 20230705 | 100400 | 13962456000 | 54600 | 54600 | 54600 | 54500 | 562 |
| 560 | 20230705 | 100300 | 13931781400 | 54600 | 54500 | 54600 | 54400 | 2662 |
| 561 | 20230705 | 100200 | 13786596800 | 54500 | 54500 | 54500 | 54400 | 6975 |
| 562 | 20230705 | 100100 | 13406891600 | 54500 | 54800 | 54800 | 54500 | 3801 |
| 563 | 20230705 | 100000 | 13199107900 | 54800 | 55000 | 55000 | 54700 | 6548 |
| 564 | 20230705 | 095900 | 12839819000 | 55000 | 55000 | 55000 | 54900 | 8383 |
| 565 | 20230705 | 095800 | 12378889600 | 54900 | 54800 | 55000 | 54800 | 11354 |
| 566 | 20230705 | 095700 | 11755444100 | 54900 | 54700 | 54900 | 54600 | 15996 |
| 567 | 20230705 | 095600 | 10878955800 | 54700 | 54700 | 54700 | 54600 | 2541 |
| 568 | 20230705 | 095500 | 10739975800 | 54700 | 54600 | 54700 | 54600 | 1420 |
| 569 | 20230705 | 095400 | 10662371500 | 54600 | 54600 | 54700 | 54500 | 2407 |
| 570 | 20230705 | 095300 | 10530948800 | 54600 | 54700 | 54700 | 54600 | 1249 |
| 571 | 20230705 | 095200 | 10462672900 | 54700 | 54700 | 54700 | 54600 | 1226 |
| 572 | 20230705 | 095100 | 10395638700 | 54700 | 54700 | 54700 | 54600 | 1643 |
| 573 | 20230705 | 095000 | 10305804500 | 54700 | 54600 | 54700 | 54500 | 2972 |
| 574 | 20230705 | 094900 | 10143554300 | 54500 | 54500 | 54600 | 54400 | 1334 |
| 575 | 20230705 | 094800 | 10070780900 | 54500 | 54600 | 54700 | 54400 | 7625 |
| 576 | 20230705 | 094700 | 9654660800 | 54600 | 54700 | 54800 | 54500 | 9670 |
| 577 | 20230705 | 094600 | 9126000400 | 54600 | 54600 | 54700 | 54500 | 3105 |
| 578 | 20230705 | 094500 | 8956442800 | 54700 | 54600 | 54700 | 54500 | 5103 |
| 579 | 20230705 | 094400 | 8677846900 | 54600 | 54600 | 54600 | 54500 | 3387 |
| 580 | 20230705 | 094300 | 8492938500 | 54600 | 54600 | 54600 | 54500 | 4646 |
| 581 | 20230705 | 094200 | 8239400600 | 54600 | 54500 | 54600 | 54400 | 13897 |
| 582 | 20230705 | 094100 | 7482126600 | 54500 | 54400 | 54500 | 54300 | 4187 |
| 583 | 20230705 | 094000 | 7254336200 | 54400 | 54300 | 54400 | 54200 | 1937 |
| 584 | 20230705 | 093900 | 7149092200 | 54300 | 54200 | 54300 | 54100 | 3478 |
| 585 | 20230705 | 093800 | 6960522300 | 54200 | 54100 | 54200 | 54000 | 2835 |
| 586 | 20230705 | 093700 | 6807100300 | 54100 | 54100 | 54100 | 54000 | 870 |
| 587 | 20230705 | 093600 | 6760078600 | 54100 | 54000 | 54100 | 53900 | 2393 |
| 588 | 20230705 | 093500 | 6630858300 | 54100 | 54000 | 54200 | 54000 | 3184 |
| 589 | 20230705 | 093400 | 6458666100 | 54000 | 54100 | 54100 | 53900 | 2470 |
| 590 | 20230705 | 093300 | 6325232200 | 54100 | 54100 | 54100 | 54000 | 539 |
| 591 | 20230705 | 093200 | 6296088000 | 54100 | 54100 | 54100 | 54000 | 2488 |
| 592 | 20230705 | 093100 | 6161501400 | 54100 | 54100 | 54100 | 54000 | 915 |
| 593 | 20230705 | 093000 | 6112009500 | 54100 | 53900 | 54100 | 53800 | 6313 |
| 594 | 20230705 | 092900 | 5771454000 | 53900 | 53900 | 53900 | 53700 | 1334 |
| 595 | 20230705 | 092800 | 5699674600 | 53900 | 53800 | 53900 | 53800 | 795 |
| 596 | 20230705 | 092700 | 5656894900 | 53900 | 53900 | 53900 | 53800 | 319 |
| 597 | 20230705 | 092600 | 5639709000 | 53900 | 54000 | 54000 | 53900 | 905 |
| 598 | 20230705 | 092500 | 5590917700 | 53900 | 54000 | 54000 | 53900 | 714 |
| 599 | 20230705 | 092400 | 5552383900 | 54000 | 53900 | 54000 | 53800 | 1687 |
| 600 | 20230705 | 092300 | 5461394700 | 53900 | 54000 | 54000 | 53800 | 5787 |
| 601 | 20230705 | 092200 | 5149721200 | 54000 | 53900 | 54000 | 53900 | 539 |
| 602 | 20230705 | 092100 | 5120624700 | 53900 | 54000 | 54000 | 53900 | 862 |
| 603 | 20230705 | 092000 | 5074128200 | 54000 | 53800 | 54000 | 53700 | 2790 |
| 604 | 20230705 | 091900 | 4923891000 | 53800 | 53800 | 53900 | 53700 | 3682 |
| 605 | 20230705 | 091800 | 4725976000 | 53800 | 53900 | 53900 | 53800 | 1036 |
| 606 | 20230705 | 091700 | 4670237900 | 53800 | 53700 | 53900 | 53700 | 1673 |
| 607 | 20230705 | 091600 | 4580255200 | 53700 | 53700 | 53800 | 53600 | 2429 |
| 608 | 20230705 | 091500 | 4449712200 | 53700 | 53500 | 53700 | 53500 | 1816 |
| 609 | 20230705 | 091400 | 4352391300 | 53500 | 53500 | 53600 | 53500 | 1620 |
| 610 | 20230705 | 091300 | 4265653600 | 53500 | 53700 | 53700 | 53400 | 12248 |
| 611 | 20230705 | 091200 | 3610693600 | 53700 | 53800 | 53800 | 53600 | 402 |
| 612 | 20230705 | 091100 | 3589103500 | 53800 | 53600 | 53800 | 53600 | 2308 |
| 613 | 20230705 | 091000 | 3465230000 | 53600 | 53800 | 53800 | 53600 | 1350 |
| 614 | 20230705 | 090900 | 3392746700 | 53800 | 53700 | 53800 | 53600 | 1776 |
| 615 | 20230705 | 090800 | 3297360400 | 53600 | 53800 | 53800 | 53500 | 10275 |
| 616 | 20230705 | 090700 | 2746303300 | 53800 | 53900 | 53900 | 53800 | 1841 |
| 617 | 20230705 | 090600 | 2647254500 | 53900 | 53800 | 53900 | 53600 | 5694 |
| 618 | 20230705 | 090500 | 2341249600 | 53800 | 53900 | 54200 | 53800 | 14694 |
| 619 | 20230705 | 090400 | 1547867400 | 53800 | 53700 | 53900 | 53700 | 7673 |
| 620 | 20230705 | 090300 | 1135033300 | 53700 | 53900 | 53900 | 53700 | 2800 |
| 621 | 20230705 | 090200 | 984382200 | 53900 | 53700 | 53900 | 53600 | 3376 |
| 622 | 20230705 | 090100 | 802960200 | 53600 | 53900 | 53900 | 53600 | 7611 |
| 623 | 20230705 | 090000 | 393682400 | 54000 | 54200 | 54200 | 53900 | 7056 |