33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 190000 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 15397 |
| 3 | 20230707 | 185900 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 4 | 20230707 | 185800 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 5 | 20230707 | 185700 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 6 | 20230707 | 185600 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 7 | 20230707 | 185500 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 8 | 20230707 | 185400 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 9 | 20230707 | 185300 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 10 | 20230707 | 185200 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 11 | 20230707 | 185100 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 12 | 20230707 | 185000 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 13 | 20230707 | 184900 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 14 | 20230707 | 184800 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 15 | 20230707 | 184700 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 16 | 20230707 | 184600 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 17 | 20230707 | 184500 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 18 | 20230707 | 184400 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 19 | 20230707 | 184300 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 20 | 20230707 | 184200 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 21 | 20230707 | 184100 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 22 | 20230707 | 184000 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 23 | 20230707 | 183900 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 24 | 20230707 | 183800 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 25 | 20230707 | 183700 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 26 | 20230707 | 183600 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 27 | 20230707 | 183500 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 28 | 20230707 | 183400 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 29 | 20230707 | 183300 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 30 | 20230707 | 183200 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 31 | 20230707 | 183100 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 32 | 20230707 | 183000 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 15397 |
| 33 | 20230707 | 182900 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 34 | 20230707 | 182800 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 35 | 20230707 | 182700 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 36 | 20230707 | 182600 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 37 | 20230707 | 182500 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 38 | 20230707 | 182400 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 39 | 20230707 | 182300 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 40 | 20230707 | 182200 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 41 | 20230707 | 182100 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 42 | 20230707 | 182000 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 43 | 20230707 | 181900 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 44 | 20230707 | 181800 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 45 | 20230707 | 181700 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 46 | 20230707 | 181600 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 47 | 20230707 | 181500 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 48 | 20230707 | 181400 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 49 | 20230707 | 181300 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 50 | 20230707 | 181200 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 51 | 20230707 | 181100 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 52 | 20230707 | 181000 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 53 | 20230707 | 180900 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 54 | 20230707 | 180800 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 55 | 20230707 | 180700 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 56 | 20230707 | 180600 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 57 | 20230707 | 180500 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 58 | 20230707 | 180400 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 59 | 20230707 | 180300 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 60 | 20230707 | 180200 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 61 | 20230707 | 180100 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 62 | 20230707 | 180000 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 15397 |
| 63 | 20230707 | 175900 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 64 | 20230707 | 175800 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 65 | 20230707 | 175700 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 66 | 20230707 | 175600 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 67 | 20230707 | 175500 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 68 | 20230707 | 175400 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 69 | 20230707 | 175300 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 70 | 20230707 | 175200 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 71 | 20230707 | 175100 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 72 | 20230707 | 175000 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 73 | 20230707 | 174900 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 74 | 20230707 | 174800 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 75 | 20230707 | 174700 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 76 | 20230707 | 174600 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 77 | 20230707 | 174500 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 78 | 20230707 | 174400 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 79 | 20230707 | 174300 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 80 | 20230707 | 174200 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 81 | 20230707 | 174100 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 82 | 20230707 | 174000 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 83 | 20230707 | 173900 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 84 | 20230707 | 173800 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 85 | 20230707 | 173700 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 86 | 20230707 | 173600 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 87 | 20230707 | 173500 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 88 | 20230707 | 173400 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 89 | 20230707 | 173300 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 90 | 20230707 | 173200 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 91 | 20230707 | 173100 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 92 | 20230707 | 173000 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 15397 |
| 93 | 20230707 | 172900 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 94 | 20230707 | 172800 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 95 | 20230707 | 172700 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 96 | 20230707 | 172600 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 97 | 20230707 | 172500 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 98 | 20230707 | 172400 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 99 | 20230707 | 172300 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 100 | 20230707 | 172200 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 101 | 20230707 | 172100 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 102 | 20230707 | 172000 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 103 | 20230707 | 171900 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 104 | 20230707 | 171800 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 105 | 20230707 | 171700 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 106 | 20230707 | 171600 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 107 | 20230707 | 171500 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 108 | 20230707 | 171400 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 109 | 20230707 | 171300 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 110 | 20230707 | 171200 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 111 | 20230707 | 171100 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 112 | 20230707 | 171000 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 113 | 20230707 | 170900 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 114 | 20230707 | 170800 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 115 | 20230707 | 170700 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 116 | 20230707 | 170600 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 117 | 20230707 | 170500 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 118 | 20230707 | 170400 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 119 | 20230707 | 170300 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 120 | 20230707 | 170200 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 121 | 20230707 | 170100 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 122 | 20230707 | 170000 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 15397 |
| 123 | 20230707 | 165900 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 124 | 20230707 | 165800 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 125 | 20230707 | 165700 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 126 | 20230707 | 165600 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 127 | 20230707 | 165500 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 128 | 20230707 | 165400 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 129 | 20230707 | 165300 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 130 | 20230707 | 165200 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 131 | 20230707 | 165100 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 132 | 20230707 | 165000 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 133 | 20230707 | 164900 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 134 | 20230707 | 164800 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 135 | 20230707 | 164700 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 136 | 20230707 | 164600 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 137 | 20230707 | 164500 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 138 | 20230707 | 164400 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 139 | 20230707 | 164300 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 140 | 20230707 | 164200 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 141 | 20230707 | 164100 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 142 | 20230707 | 164000 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 143 | 20230707 | 163900 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 144 | 20230707 | 163800 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 145 | 20230707 | 163700 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 146 | 20230707 | 163600 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 147 | 20230707 | 163500 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 148 | 20230707 | 163400 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 149 | 20230707 | 163300 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 150 | 20230707 | 163200 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 151 | 20230707 | 163100 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 152 | 20230707 | 163000 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 15397 |
| 153 | 20230707 | 162900 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 154 | 20230707 | 162800 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 155 | 20230707 | 162700 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 156 | 20230707 | 162600 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 157 | 20230707 | 162500 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 158 | 20230707 | 162400 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 159 | 20230707 | 162300 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 160 | 20230707 | 162200 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 161 | 20230707 | 162100 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 162 | 20230707 | 162000 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 163 | 20230707 | 161900 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 164 | 20230707 | 161800 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 165 | 20230707 | 161700 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 166 | 20230707 | 161600 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 167 | 20230707 | 161500 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 168 | 20230707 | 161400 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 169 | 20230707 | 161300 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 170 | 20230707 | 161200 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 171 | 20230707 | 161100 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 172 | 20230707 | 161000 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 173 | 20230707 | 160900 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 174 | 20230707 | 160800 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 175 | 20230707 | 160700 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 176 | 20230707 | 160600 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 177 | 20230707 | 160500 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 178 | 20230707 | 160400 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 179 | 20230707 | 160300 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 180 | 20230707 | 160200 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 181 | 20230707 | 160100 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 182 | 20230707 | 160000 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 15397 |
| 183 | 20230707 | 155900 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 184 | 20230707 | 155800 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 185 | 20230707 | 155700 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 186 | 20230707 | 155600 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 187 | 20230707 | 155500 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 188 | 20230707 | 155400 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 189 | 20230707 | 155300 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 190 | 20230707 | 155200 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 191 | 20230707 | 155100 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 192 | 20230707 | 155000 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 193 | 20230707 | 154900 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 194 | 20230707 | 154800 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 195 | 20230707 | 154700 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 196 | 20230707 | 154600 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 197 | 20230707 | 154500 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 198 | 20230707 | 154400 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 199 | 20230707 | 154300 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 200 | 20230707 | 154200 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 201 | 20230707 | 154100 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 202 | 20230707 | 154000 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 203 | 20230707 | 153900 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 204 | 20230707 | 153800 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 205 | 20230707 | 153700 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 206 | 20230707 | 153600 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 207 | 20230707 | 153500 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 208 | 20230707 | 153400 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 209 | 20230707 | 153300 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 210 | 20230707 | 153200 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 211 | 20230707 | 153100 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 0 |
| 212 | 20230707 | 153000 | 45331196900 | 54700 | 54700 | 54700 | 54700 | 30794 |
| 213 | 20230707 | 152900 | 44488981000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 214 | 20230707 | 152800 | 44488981000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 215 | 20230707 | 152700 | 44488981000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 216 | 20230707 | 152600 | 44488981000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 217 | 20230707 | 152500 | 44488981000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 218 | 20230707 | 152400 | 44488981000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 219 | 20230707 | 152300 | 44488981000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 220 | 20230707 | 152200 | 44488981000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 221 | 20230707 | 152100 | 44488981000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 222 | 20230707 | 152000 | 44488981000 | 54800 | 54800 | 54800 | 54800 | 0 |
| 223 | 20230707 | 151900 | 44488981000 | 54800 | 54900 | 54900 | 54800 | 2339 |
| 224 | 20230707 | 151800 | 44360639700 | 54900 | 54900 | 54900 | 54800 | 1066 |
| 225 | 20230707 | 151700 | 44302184400 | 54900 | 54900 | 54900 | 54800 | 1662 |
| 226 | 20230707 | 151600 | 44211082300 | 54900 | 54800 | 54900 | 54800 | 926 |
| 227 | 20230707 | 151500 | 44160298700 | 54800 | 54900 | 54900 | 54700 | 1805 |
| 228 | 20230707 | 151400 | 44061382700 | 54900 | 54800 | 54900 | 54700 | 3611 |
| 229 | 20230707 | 151300 | 43863512800 | 54800 | 54700 | 54800 | 54700 | 254 |
| 230 | 20230707 | 151200 | 43849602400 | 54800 | 54900 | 54900 | 54700 | 299 |
| 231 | 20230707 | 151100 | 43833220900 | 54900 | 54900 | 54900 | 54800 | 3320 |
| 232 | 20230707 | 151000 | 43651117700 | 54900 | 55000 | 55000 | 54900 | 2022 |
| 233 | 20230707 | 150900 | 43540088000 | 55000 | 54900 | 55000 | 54800 | 1890 |
| 234 | 20230707 | 150800 | 43436321300 | 54900 | 54900 | 54900 | 54800 | 469 |
| 235 | 20230707 | 150700 | 43410579600 | 54900 | 54900 | 54900 | 54800 | 3434 |
| 236 | 20230707 | 150600 | 43222174400 | 54900 | 54900 | 54900 | 54800 | 851 |
| 237 | 20230707 | 150500 | 43175489200 | 54900 | 54800 | 54900 | 54800 | 1183 |
| 238 | 20230707 | 150400 | 43110646600 | 54900 | 54900 | 54900 | 54800 | 185 |
| 239 | 20230707 | 150300 | 43100503500 | 54900 | 54900 | 54900 | 54800 | 630 |
| 240 | 20230707 | 150200 | 43065945200 | 54800 | 54800 | 54900 | 54800 | 303 |
| 241 | 20230707 | 150100 | 43049340400 | 54800 | 54900 | 54900 | 54800 | 172 |
| 242 | 20230707 | 150000 | 43039901600 | 54900 | 54800 | 54900 | 54700 | 2616 |
| 243 | 20230707 | 145900 | 42896440400 | 54800 | 54800 | 54800 | 54700 | 307 |
| 244 | 20230707 | 145800 | 42879622000 | 54800 | 54600 | 54800 | 54600 | 5563 |
| 245 | 20230707 | 145700 | 42575297600 | 54700 | 54700 | 54700 | 54600 | 750 |
| 246 | 20230707 | 145600 | 42534304600 | 54700 | 54600 | 54700 | 54600 | 475 |
| 247 | 20230707 | 145500 | 42508356900 | 54600 | 54600 | 54700 | 54600 | 1490 |
| 248 | 20230707 | 145400 | 42427002200 | 54700 | 54700 | 54700 | 54600 | 189 |
| 249 | 20230707 | 145300 | 42416678600 | 54600 | 54700 | 54700 | 54600 | 384 |
| 250 | 20230707 | 145200 | 42395699100 | 54700 | 54600 | 54700 | 54600 | 107 |
| 251 | 20230707 | 145100 | 42389851200 | 54700 | 54700 | 54700 | 54600 | 381 |
| 252 | 20230707 | 145000 | 42369044600 | 54700 | 54600 | 54700 | 54600 | 471 |
| 253 | 20230707 | 144900 | 42343314200 | 54700 | 54700 | 54700 | 54600 | 175 |
| 254 | 20230707 | 144800 | 42333746400 | 54600 | 54600 | 54700 | 54600 | 297 |
| 255 | 20230707 | 144700 | 42317528600 | 54700 | 54700 | 54700 | 54600 | 891 |
| 256 | 20230707 | 144600 | 42268824200 | 54700 | 54700 | 54700 | 54600 | 438 |
| 257 | 20230707 | 144500 | 42244893100 | 54800 | 54800 | 54800 | 54700 | 1433 |
| 258 | 20230707 | 144400 | 42166400300 | 54800 | 54700 | 54800 | 54700 | 768 |
| 259 | 20230707 | 144300 | 42124387300 | 54700 | 54800 | 54800 | 54700 | 269 |
| 260 | 20230707 | 144200 | 42109655800 | 54800 | 54600 | 54800 | 54600 | 1515 |
| 261 | 20230707 | 144100 | 42026817300 | 54600 | 54600 | 54700 | 54600 | 249 |
| 262 | 20230707 | 144000 | 42013221600 | 54600 | 54600 | 54700 | 54600 | 424 |
| 263 | 20230707 | 143900 | 41990060200 | 54700 | 54400 | 54700 | 54400 | 9458 |
| 264 | 20230707 | 143800 | 41474208500 | 54500 | 54400 | 54500 | 54400 | 2044 |
| 265 | 20230707 | 143700 | 41362995700 | 54400 | 54500 | 54600 | 54400 | 4243 |
| 266 | 20230707 | 143600 | 41131881700 | 54500 | 54600 | 54700 | 54500 | 4748 |
| 267 | 20230707 | 143500 | 40872699700 | 54600 | 54600 | 54700 | 54600 | 228 |
| 268 | 20230707 | 143400 | 40860234800 | 54700 | 54600 | 54700 | 54600 | 173 |
| 269 | 20230707 | 143300 | 40850787500 | 54700 | 54600 | 54700 | 54600 | 669 |
| 270 | 20230707 | 143200 | 40814255000 | 54600 | 54700 | 54700 | 54600 | 1317 |
| 271 | 20230707 | 143100 | 40742271800 | 54700 | 54600 | 54700 | 54600 | 387 |
| 272 | 20230707 | 143000 | 40721128900 | 54700 | 54600 | 54700 | 54600 | 175 |
| 273 | 20230707 | 142900 | 40711572100 | 54600 | 54600 | 54700 | 54600 | 201 |
| 274 | 20230707 | 142800 | 40700581200 | 54700 | 54800 | 54800 | 54600 | 1530 |
| 275 | 20230707 | 142700 | 40616894000 | 54700 | 54800 | 54900 | 54700 | 909 |
| 276 | 20230707 | 142600 | 40567083700 | 54900 | 54800 | 54900 | 54800 | 147 |
| 277 | 20230707 | 142500 | 40559020100 | 54800 | 54900 | 54900 | 54800 | 181 |
| 278 | 20230707 | 142400 | 40549086600 | 54900 | 54900 | 55000 | 54800 | 1552 |
| 279 | 20230707 | 142300 | 40463876200 | 54900 | 54900 | 54900 | 54800 | 222 |
| 280 | 20230707 | 142200 | 40451706200 | 54800 | 54800 | 54900 | 54700 | 1157 |
| 281 | 20230707 | 142100 | 40388257800 | 54800 | 54800 | 54900 | 54700 | 453 |
| 282 | 20230707 | 142000 | 40363435000 | 54800 | 54800 | 54900 | 54700 | 748 |
| 283 | 20230707 | 141900 | 40322442300 | 54900 | 54700 | 54900 | 54700 | 8809 |
| 284 | 20230707 | 141800 | 39840512400 | 54600 | 54600 | 54700 | 54600 | 1155 |
| 285 | 20230707 | 141700 | 39777344900 | 54600 | 54600 | 54700 | 54600 | 248 |
| 286 | 20230707 | 141600 | 39763787700 | 54600 | 54700 | 54700 | 54600 | 103 |
| 287 | 20230707 | 141500 | 39758159200 | 54700 | 54600 | 54700 | 54600 | 289 |
| 288 | 20230707 | 141400 | 39742368300 | 54600 | 54700 | 54700 | 54600 | 226 |
| 289 | 20230707 | 141300 | 39730012700 | 54600 | 54600 | 54700 | 54600 | 138 |
| 290 | 20230707 | 141200 | 39722474000 | 54600 | 54600 | 54700 | 54600 | 111 |
| 291 | 20230707 | 141100 | 39716412300 | 54700 | 54600 | 54700 | 54600 | 94 |
| 292 | 20230707 | 141000 | 39711275700 | 54600 | 54700 | 54700 | 54600 | 1458 |
| 293 | 20230707 | 140900 | 39631653300 | 54600 | 54700 | 54700 | 54600 | 364 |
| 294 | 20230707 | 140800 | 39611764800 | 54700 | 54600 | 54700 | 54600 | 159 |
| 295 | 20230707 | 140700 | 39603080200 | 54700 | 54500 | 54700 | 54500 | 5708 |
| 296 | 20230707 | 140600 | 39291400800 | 54600 | 54600 | 54600 | 54500 | 760 |
| 297 | 20230707 | 140500 | 39249906800 | 54600 | 54500 | 54600 | 54500 | 457 |
| 298 | 20230707 | 140400 | 39224978800 | 54600 | 54600 | 54600 | 54500 | 1552 |
| 299 | 20230707 | 140300 | 39140290400 | 54600 | 54500 | 54600 | 54500 | 677 |
| 300 | 20230707 | 140200 | 39103380900 | 54600 | 54600 | 54600 | 54600 | 109 |
| 301 | 20230707 | 140100 | 39097429500 | 54600 | 54700 | 54700 | 54600 | 1467 |
| 302 | 20230707 | 140000 | 39017330600 | 54600 | 54700 | 54700 | 54600 | 214 |
| 303 | 20230707 | 135900 | 39005634200 | 54700 | 54700 | 54700 | 54600 | 194 |
| 304 | 20230707 | 135800 | 38995025100 | 54600 | 54600 | 54700 | 54600 | 697 |
| 305 | 20230707 | 135700 | 38956962100 | 54700 | 54700 | 54700 | 54600 | 234 |
| 306 | 20230707 | 135600 | 38944173000 | 54700 | 54600 | 54700 | 54600 | 559 |
| 307 | 20230707 | 135500 | 38913638700 | 54600 | 54600 | 54700 | 54600 | 227 |
| 308 | 20230707 | 135400 | 38901230400 | 54600 | 54600 | 54700 | 54600 | 375 |
| 309 | 20230707 | 135300 | 38880754300 | 54600 | 54900 | 54900 | 54600 | 1733 |
| 310 | 20230707 | 135200 | 38785868800 | 54800 | 54800 | 54900 | 54800 | 519 |
| 311 | 20230707 | 135100 | 38757423300 | 54800 | 54900 | 54900 | 54800 | 507 |
| 312 | 20230707 | 135000 | 38729627200 | 54900 | 54900 | 54900 | 54800 | 1201 |
| 313 | 20230707 | 134900 | 38663809100 | 54800 | 54800 | 54900 | 54800 | 357 |
| 314 | 20230707 | 134800 | 38644233100 | 54900 | 54800 | 54900 | 54800 | 336 |
| 315 | 20230707 | 134700 | 38625816000 | 54900 | 54900 | 54900 | 54800 | 338 |
| 316 | 20230707 | 134600 | 38607280000 | 54800 | 54800 | 54900 | 54800 | 480 |
| 317 | 20230707 | 134500 | 38580975300 | 54900 | 54800 | 54900 | 54800 | 790 |
| 318 | 20230707 | 134400 | 38537674700 | 54900 | 54900 | 55000 | 54800 | 1371 |
| 319 | 20230707 | 134300 | 38462405600 | 55000 | 55100 | 55100 | 55000 | 283 |
| 320 | 20230707 | 134200 | 38446840300 | 55100 | 55100 | 55100 | 55000 | 291 |
| 321 | 20230707 | 134100 | 38430820000 | 55100 | 55000 | 55100 | 55000 | 513 |
| 322 | 20230707 | 134000 | 38402601000 | 55100 | 55100 | 55100 | 55000 | 1968 |
| 323 | 20230707 | 133900 | 38294315500 | 55000 | 55100 | 55200 | 55000 | 573 |
| 324 | 20230707 | 133800 | 38262743500 | 55200 | 55100 | 55200 | 55000 | 1297 |
| 325 | 20230707 | 133700 | 38191269500 | 55100 | 55100 | 55200 | 55100 | 1278 |
| 326 | 20230707 | 133600 | 38120848400 | 55100 | 55100 | 55100 | 55000 | 1015 |
| 327 | 20230707 | 133500 | 38064922000 | 55100 | 55000 | 55100 | 54900 | 3955 |
| 328 | 20230707 | 133400 | 37847395600 | 55000 | 55000 | 55000 | 54900 | 70 |
| 329 | 20230707 | 133300 | 37843546300 | 54900 | 55000 | 55000 | 54900 | 89 |
| 330 | 20230707 | 133200 | 37838652300 | 55000 | 55000 | 55000 | 55000 | 568 |
| 331 | 20230707 | 133100 | 37807412300 | 54900 | 55000 | 55000 | 54900 | 177 |
| 332 | 20230707 | 133000 | 37797679800 | 54900 | 54900 | 55000 | 54900 | 2199 |
| 333 | 20230707 | 132900 | 37676946800 | 54900 | 54900 | 54900 | 54800 | 534 |
| 334 | 20230707 | 132800 | 37647671800 | 54900 | 54900 | 55000 | 54900 | 818 |
| 335 | 20230707 | 132700 | 37602754500 | 54900 | 55000 | 55000 | 54900 | 605 |
| 336 | 20230707 | 132600 | 37569513100 | 55000 | 55000 | 55000 | 54900 | 244 |
| 337 | 20230707 | 132500 | 37556099900 | 54900 | 54900 | 55000 | 54900 | 625 |
| 338 | 20230707 | 132400 | 37521783400 | 55000 | 54900 | 55000 | 54900 | 1147 |
| 339 | 20230707 | 132300 | 37458799400 | 55000 | 54900 | 55000 | 54900 | 468 |
| 340 | 20230707 | 132200 | 37433080700 | 54900 | 55100 | 55100 | 54900 | 663 |
| 341 | 20230707 | 132100 | 37396620400 | 55000 | 54900 | 55000 | 54900 | 761 |
| 342 | 20230707 | 132000 | 37354782500 | 54900 | 54900 | 55000 | 54800 | 1557 |
| 343 | 20230707 | 131900 | 37269289200 | 54800 | 54900 | 54900 | 54800 | 230 |
| 344 | 20230707 | 131800 | 37256665900 | 54900 | 54800 | 54900 | 54700 | 939 |
| 345 | 20230707 | 131700 | 37205209000 | 54800 | 54800 | 54800 | 54700 | 257 |
| 346 | 20230707 | 131600 | 37191128900 | 54700 | 54800 | 54800 | 54700 | 489 |
| 347 | 20230707 | 131500 | 37164334900 | 54700 | 54700 | 54800 | 54700 | 1043 |
| 348 | 20230707 | 131400 | 37107282500 | 54700 | 54700 | 54700 | 54600 | 336 |
| 349 | 20230707 | 131300 | 37088925000 | 54700 | 54500 | 54700 | 54500 | 483 |
| 350 | 20230707 | 131200 | 37062549800 | 54500 | 54600 | 54700 | 54500 | 2793 |
| 351 | 20230707 | 131100 | 36909985900 | 54600 | 54400 | 54600 | 54400 | 2688 |
| 352 | 20230707 | 131000 | 36763501300 | 54400 | 54400 | 54500 | 54400 | 3551 |
| 353 | 20230707 | 130900 | 36570317400 | 54400 | 54400 | 54500 | 54300 | 632 |
| 354 | 20230707 | 130800 | 36535937200 | 54400 | 54500 | 54500 | 54400 | 556 |
| 355 | 20230707 | 130700 | 36505686000 | 54500 | 54500 | 54500 | 54400 | 693 |
| 356 | 20230707 | 130600 | 36467977800 | 54500 | 54400 | 54500 | 54400 | 887 |
| 357 | 20230707 | 130500 | 36419721100 | 54500 | 54500 | 54500 | 54400 | 189 |
| 358 | 20230707 | 130400 | 36409432200 | 54400 | 54400 | 54500 | 54400 | 156 |
| 359 | 20230707 | 130300 | 36400941800 | 54400 | 54400 | 54500 | 54400 | 1679 |
| 360 | 20230707 | 130200 | 36309594900 | 54400 | 54500 | 54600 | 54400 | 1750 |
| 361 | 20230707 | 130100 | 36214225100 | 54500 | 54700 | 54700 | 54500 | 1341 |
| 362 | 20230707 | 130000 | 36141023600 | 54700 | 54700 | 54700 | 54600 | 320 |
| 363 | 20230707 | 125900 | 36123520400 | 54700 | 54600 | 54700 | 54600 | 315 |
| 364 | 20230707 | 125800 | 36106303200 | 54700 | 54700 | 54700 | 54600 | 182 |
| 365 | 20230707 | 125700 | 36096357800 | 54600 | 54700 | 54700 | 54600 | 51 |
| 366 | 20230707 | 125600 | 36093569400 | 54600 | 54700 | 54700 | 54600 | 287 |
| 367 | 20230707 | 125500 | 36077877800 | 54700 | 54800 | 54800 | 54600 | 364 |
| 368 | 20230707 | 125400 | 36057967500 | 54800 | 54700 | 54800 | 54700 | 33 |
| 369 | 20230707 | 125300 | 36056161100 | 54700 | 54800 | 54800 | 54700 | 781 |
| 370 | 20230707 | 125200 | 36013372300 | 54800 | 54700 | 54800 | 54700 | 464 |
| 371 | 20230707 | 125100 | 35987956300 | 54700 | 54600 | 54700 | 54500 | 2221 |
| 372 | 20230707 | 125000 | 35866650100 | 54500 | 54600 | 54600 | 54500 | 189 |
| 373 | 20230707 | 124900 | 35856331600 | 54500 | 54600 | 54600 | 54500 | 353 |
| 374 | 20230707 | 124800 | 35837061200 | 54600 | 54600 | 54600 | 54500 | 293 |
| 375 | 20230707 | 124700 | 35821071600 | 54600 | 54500 | 54600 | 54500 | 194 |
| 376 | 20230707 | 124600 | 35810488300 | 54600 | 54600 | 54600 | 54500 | 244 |
| 377 | 20230707 | 124500 | 35797189000 | 54500 | 54800 | 54800 | 54500 | 3327 |
| 378 | 20230707 | 124400 | 35615504100 | 54800 | 54800 | 54800 | 54700 | 298 |
| 379 | 20230707 | 124300 | 35599174300 | 54800 | 54700 | 54800 | 54700 | 128 |
| 380 | 20230707 | 124200 | 35592168000 | 54800 | 54700 | 54800 | 54700 | 315 |
| 381 | 20230707 | 124100 | 35574911000 | 54700 | 54800 | 54800 | 54700 | 662 |
| 382 | 20230707 | 124000 | 35538634500 | 54800 | 54800 | 54800 | 54700 | 467 |
| 383 | 20230707 | 123900 | 35513063700 | 54800 | 54800 | 54800 | 54700 | 206 |
| 384 | 20230707 | 123800 | 35501784000 | 54800 | 54700 | 54800 | 54700 | 71 |
| 385 | 20230707 | 123700 | 35497897500 | 54700 | 54700 | 54800 | 54700 | 685 |
| 386 | 20230707 | 123600 | 35460417400 | 54700 | 54700 | 54700 | 54600 | 371 |
| 387 | 20230707 | 123500 | 35440124400 | 54700 | 54700 | 54700 | 54600 | 75 |
| 388 | 20230707 | 123400 | 35436023900 | 54600 | 54700 | 54700 | 54600 | 50 |
| 389 | 20230707 | 123300 | 35433291300 | 54700 | 54500 | 54700 | 54400 | 2500 |
| 390 | 20230707 | 123200 | 35296973100 | 54400 | 54500 | 54500 | 54400 | 183 |
| 391 | 20230707 | 123100 | 35287002400 | 54500 | 54500 | 54500 | 54400 | 81 |
| 392 | 20230707 | 123000 | 35282590600 | 54500 | 54400 | 54500 | 54300 | 4082 |
| 393 | 20230707 | 122900 | 35060623000 | 54500 | 54500 | 54500 | 54400 | 319 |
| 394 | 20230707 | 122800 | 35043244800 | 54500 | 54400 | 54500 | 54400 | 23 |
| 395 | 20230707 | 122700 | 35041992100 | 54500 | 54400 | 54500 | 54400 | 2830 |
| 396 | 20230707 | 122600 | 34887863000 | 54500 | 54500 | 54600 | 54500 | 819 |
| 397 | 20230707 | 122500 | 34843225600 | 54500 | 54600 | 54600 | 54500 | 2704 |
| 398 | 20230707 | 122400 | 34695777500 | 54700 | 54600 | 54700 | 54600 | 99 |
| 399 | 20230707 | 122300 | 34690369600 | 54600 | 54700 | 54700 | 54600 | 99 |
| 400 | 20230707 | 122200 | 34684962600 | 54700 | 54800 | 54800 | 54600 | 487 |
| 401 | 20230707 | 122100 | 34658323000 | 54800 | 54800 | 54800 | 54800 | 74 |
| 402 | 20230707 | 122000 | 34654267800 | 54900 | 54900 | 54900 | 54700 | 1224 |
| 403 | 20230707 | 121900 | 34587252900 | 54800 | 54800 | 54800 | 54800 | 720 |
| 404 | 20230707 | 121800 | 34547796900 | 54800 | 54800 | 54800 | 54700 | 401 |
| 405 | 20230707 | 121700 | 34525825100 | 54800 | 54700 | 54800 | 54600 | 1526 |
| 406 | 20230707 | 121600 | 34442308200 | 54700 | 54700 | 54700 | 54600 | 307 |
| 407 | 20230707 | 121500 | 34425516800 | 54700 | 54600 | 54700 | 54600 | 298 |
| 408 | 20230707 | 121400 | 34409239500 | 54600 | 54600 | 54600 | 54500 | 944 |
| 409 | 20230707 | 121300 | 34357698700 | 54600 | 54600 | 54600 | 54500 | 842 |
| 410 | 20230707 | 121200 | 34311726200 | 54500 | 54600 | 54600 | 54500 | 938 |
| 411 | 20230707 | 121100 | 34260573400 | 54600 | 54600 | 54600 | 54500 | 106 |
| 412 | 20230707 | 121000 | 34254786500 | 54600 | 54600 | 54600 | 54500 | 111 |
| 413 | 20230707 | 120900 | 34248726500 | 54600 | 54500 | 54600 | 54500 | 148 |
| 414 | 20230707 | 120800 | 34240646300 | 54600 | 54600 | 54600 | 54500 | 1381 |
| 415 | 20230707 | 120700 | 34165299200 | 54700 | 54700 | 54700 | 54600 | 123 |
| 416 | 20230707 | 120600 | 34158574400 | 54600 | 54700 | 54700 | 54600 | 730 |
| 417 | 20230707 | 120500 | 34118685900 | 54700 | 54600 | 54700 | 54600 | 809 |
| 418 | 20230707 | 120400 | 34074434200 | 54700 | 54600 | 54700 | 54600 | 1953 |
| 419 | 20230707 | 120300 | 33967779400 | 54600 | 54500 | 54600 | 54500 | 232 |
| 420 | 20230707 | 120200 | 33955113300 | 54500 | 54600 | 54600 | 54500 | 193 |
| 421 | 20230707 | 120100 | 33944581000 | 54600 | 54500 | 54600 | 54500 | 702 |
| 422 | 20230707 | 120000 | 33906303300 | 54500 | 54600 | 54600 | 54500 | 75 |
| 423 | 20230707 | 115900 | 33902209200 | 54600 | 54500 | 54600 | 54500 | 131 |
| 424 | 20230707 | 115800 | 33895062400 | 54600 | 54500 | 54600 | 54500 | 308 |
| 425 | 20230707 | 115700 | 33878264900 | 54600 | 54600 | 54600 | 54500 | 292 |
| 426 | 20230707 | 115600 | 33862333300 | 54600 | 54600 | 54700 | 54500 | 388 |
| 427 | 20230707 | 115500 | 33841150000 | 54600 | 54600 | 54700 | 54500 | 89 |
| 428 | 20230707 | 115400 | 33836290100 | 54600 | 54700 | 54700 | 54600 | 341 |
| 429 | 20230707 | 115300 | 33817667000 | 54600 | 54600 | 54700 | 54500 | 1307 |
| 430 | 20230707 | 115200 | 33746299000 | 54600 | 54500 | 54600 | 54400 | 3027 |
| 431 | 20230707 | 115100 | 33581327200 | 54500 | 54400 | 54500 | 54400 | 4018 |
| 432 | 20230707 | 115000 | 33362656700 | 54500 | 54500 | 54500 | 54400 | 119 |
| 433 | 20230707 | 114900 | 33356178100 | 54400 | 54500 | 54500 | 54400 | 1361 |
| 434 | 20230707 | 114800 | 33282139000 | 54400 | 54400 | 54500 | 54400 | 75 |
| 435 | 20230707 | 114700 | 33278052900 | 54400 | 54500 | 54600 | 54400 | 5287 |
| 436 | 20230707 | 114600 | 32989940200 | 54500 | 54500 | 54600 | 54500 | 378 |
| 437 | 20230707 | 114500 | 32969302500 | 54600 | 54700 | 54700 | 54600 | 1442 |
| 438 | 20230707 | 114400 | 32890548000 | 54700 | 54600 | 54700 | 54600 | 674 |
| 439 | 20230707 | 114300 | 32853688000 | 54600 | 54700 | 54700 | 54600 | 110 |
| 440 | 20230707 | 114200 | 32847677700 | 54600 | 54700 | 54700 | 54600 | 178 |
| 441 | 20230707 | 114100 | 32837958700 | 54700 | 54600 | 54700 | 54600 | 388 |
| 442 | 20230707 | 114000 | 32816768100 | 54700 | 54700 | 54700 | 54600 | 287 |
| 443 | 20230707 | 113900 | 32801079800 | 54700 | 54700 | 54700 | 54600 | 336 |
| 444 | 20230707 | 113800 | 32782705200 | 54700 | 54600 | 54700 | 54600 | 325 |
| 445 | 20230707 | 113700 | 32764936500 | 54600 | 54600 | 54700 | 54600 | 32 |
| 446 | 20230707 | 113600 | 32763187900 | 54700 | 54600 | 54700 | 54600 | 183 |
| 447 | 20230707 | 113500 | 32753195500 | 54700 | 54700 | 54700 | 54600 | 305 |
| 448 | 20230707 | 113400 | 32736523500 | 54700 | 54600 | 54700 | 54600 | 57 |
| 449 | 20230707 | 113300 | 32733410700 | 54700 | 54500 | 54700 | 54500 | 474 |
| 450 | 20230707 | 113200 | 32707530800 | 54500 | 54600 | 54600 | 54500 | 1751 |
| 451 | 20230707 | 113100 | 32611989900 | 54600 | 54800 | 54800 | 54500 | 4329 |
| 452 | 20230707 | 113000 | 32375187500 | 54800 | 54800 | 54900 | 54800 | 1377 |
| 453 | 20230707 | 112900 | 32299723200 | 54800 | 54800 | 54900 | 54800 | 348 |
| 454 | 20230707 | 112800 | 32280620800 | 54900 | 54900 | 54900 | 54800 | 33 |
| 455 | 20230707 | 112700 | 32278810900 | 54900 | 54900 | 54900 | 54900 | 1697 |
| 456 | 20230707 | 112600 | 32185645600 | 54900 | 54900 | 54900 | 54800 | 450 |
| 457 | 20230707 | 112500 | 32160940700 | 54900 | 55000 | 55000 | 54800 | 904 |
| 458 | 20230707 | 112400 | 32111312200 | 55000 | 55000 | 55000 | 54900 | 841 |
| 459 | 20230707 | 112300 | 32065058000 | 55000 | 55000 | 55000 | 54900 | 1030 |
| 460 | 20230707 | 112200 | 32008408200 | 54900 | 55000 | 55000 | 54900 | 252 |
| 461 | 20230707 | 112100 | 31994550900 | 54900 | 54900 | 55000 | 54900 | 315 |
| 462 | 20230707 | 112000 | 31977256800 | 54800 | 55000 | 55000 | 54800 | 943 |
| 463 | 20230707 | 111900 | 31925474100 | 55000 | 54800 | 55000 | 54800 | 986 |
| 464 | 20230707 | 111800 | 31871361300 | 54800 | 54700 | 54800 | 54700 | 1671 |
| 465 | 20230707 | 111700 | 31779820100 | 54700 | 54600 | 54700 | 54500 | 3419 |
| 466 | 20230707 | 111600 | 31593022000 | 54600 | 54600 | 54700 | 54500 | 1766 |
| 467 | 20230707 | 111500 | 31496549200 | 54600 | 54500 | 54600 | 54400 | 663 |
| 468 | 20230707 | 111400 | 31460426200 | 54500 | 54500 | 54500 | 54400 | 980 |
| 469 | 20230707 | 111300 | 31407027000 | 54500 | 54500 | 54600 | 54500 | 1193 |
| 470 | 20230707 | 111200 | 31342006000 | 54500 | 54500 | 54600 | 54500 | 169 |
| 471 | 20230707 | 111100 | 31332795400 | 54500 | 54500 | 54600 | 54500 | 296 |
| 472 | 20230707 | 111000 | 31316652500 | 54500 | 54500 | 54600 | 54400 | 1940 |
| 473 | 20230707 | 110900 | 31210942200 | 54400 | 54400 | 54500 | 54400 | 4152 |
| 474 | 20230707 | 110800 | 30985061100 | 54400 | 54500 | 54600 | 54400 | 3797 |
| 475 | 20230707 | 110700 | 30778145300 | 54500 | 54800 | 54800 | 54500 | 6509 |
| 476 | 20230707 | 110600 | 30422653100 | 54700 | 54800 | 54800 | 54700 | 171 |
| 477 | 20230707 | 110500 | 30413288800 | 54700 | 54700 | 54800 | 54700 | 95 |
| 478 | 20230707 | 110400 | 30408085700 | 54800 | 54700 | 54800 | 54700 | 358 |
| 479 | 20230707 | 110300 | 30388492900 | 54700 | 54700 | 54800 | 54700 | 753 |
| 480 | 20230707 | 110200 | 30347251800 | 54700 | 54800 | 54800 | 54700 | 654 |
| 481 | 20230707 | 110100 | 30311416000 | 54800 | 54800 | 54900 | 54700 | 3215 |
| 482 | 20230707 | 110000 | 30135202400 | 54800 | 54800 | 54800 | 54700 | 3122 |
| 483 | 20230707 | 105900 | 29964119200 | 54800 | 54900 | 54900 | 54700 | 2051 |
| 484 | 20230707 | 105800 | 29851723500 | 54900 | 54900 | 54900 | 54800 | 507 |
| 485 | 20230707 | 105700 | 29823915400 | 54900 | 54900 | 54900 | 54800 | 580 |
| 486 | 20230707 | 105600 | 29792077200 | 54900 | 54800 | 54900 | 54800 | 208 |
| 487 | 20230707 | 105500 | 29780666600 | 54800 | 54800 | 54900 | 54800 | 1894 |
| 488 | 20230707 | 105400 | 29676690900 | 54900 | 55000 | 55000 | 54900 | 2103 |
| 489 | 20230707 | 105300 | 29561138500 | 55100 | 55000 | 55100 | 55000 | 743 |
| 490 | 20230707 | 105200 | 29520219200 | 55000 | 55200 | 55200 | 55000 | 1108 |
| 491 | 20230707 | 105100 | 29459170200 | 55300 | 55100 | 55300 | 55000 | 2860 |
| 492 | 20230707 | 105000 | 29301423400 | 55000 | 54800 | 55100 | 54800 | 2576 |
| 493 | 20230707 | 104900 | 29159829700 | 54700 | 54700 | 54800 | 54700 | 1880 |
| 494 | 20230707 | 104800 | 29056824800 | 54700 | 54700 | 54800 | 54700 | 1006 |
| 495 | 20230707 | 104700 | 29001717000 | 54700 | 54700 | 54800 | 54700 | 1560 |
| 496 | 20230707 | 104600 | 28916286600 | 54800 | 54900 | 54900 | 54700 | 2028 |
| 497 | 20230707 | 104500 | 28805262300 | 54900 | 54800 | 54900 | 54800 | 659 |
| 498 | 20230707 | 104400 | 28769130500 | 54800 | 54700 | 54800 | 54700 | 2422 |
| 499 | 20230707 | 104300 | 28636450100 | 54800 | 54700 | 54800 | 54700 | 1686 |
| 500 | 20230707 | 104200 | 28544200100 | 54700 | 54900 | 55000 | 54700 | 3027 |
| 501 | 20230707 | 104100 | 28378184400 | 55000 | 55000 | 55000 | 54900 | 1609 |
| 502 | 20230707 | 104000 | 28289718400 | 54900 | 54900 | 55000 | 54800 | 1816 |
| 503 | 20230707 | 103900 | 28189963800 | 54900 | 54900 | 54900 | 54800 | 1035 |
| 504 | 20230707 | 103800 | 28133173800 | 54800 | 54900 | 55000 | 54800 | 2756 |
| 505 | 20230707 | 103700 | 27981847900 | 54900 | 54800 | 54900 | 54800 | 2804 |
| 506 | 20230707 | 103600 | 27827926700 | 54900 | 55100 | 55100 | 54700 | 9931 |
| 507 | 20230707 | 103500 | 27282734900 | 55000 | 55100 | 55100 | 55000 | 5303 |
| 508 | 20230707 | 103400 | 26990838400 | 55200 | 55200 | 55200 | 55100 | 2209 |
| 509 | 20230707 | 103300 | 26868915700 | 55200 | 55100 | 55200 | 55100 | 1058 |
| 510 | 20230707 | 103200 | 26810595300 | 55200 | 55400 | 55500 | 55100 | 8127 |
| 511 | 20230707 | 103100 | 26361504900 | 55500 | 55500 | 55500 | 55400 | 1022 |
| 512 | 20230707 | 103000 | 26304861700 | 55400 | 55400 | 55500 | 55400 | 603 |
| 513 | 20230707 | 102900 | 26271432400 | 55400 | 55500 | 55600 | 55400 | 2212 |
| 514 | 20230707 | 102800 | 26148624900 | 55500 | 55500 | 55600 | 55400 | 2958 |
| 515 | 20230707 | 102700 | 25984449300 | 55500 | 55300 | 55700 | 55300 | 6174 |
| 516 | 20230707 | 102600 | 25641870700 | 55400 | 55400 | 55400 | 55300 | 3202 |
| 517 | 20230707 | 102500 | 25464745000 | 55400 | 55700 | 55800 | 55400 | 8296 |
| 518 | 20230707 | 102400 | 25004012300 | 55700 | 55800 | 55900 | 55700 | 5265 |
| 519 | 20230707 | 102300 | 24710483800 | 55900 | 55900 | 56000 | 55800 | 3048 |
| 520 | 20230707 | 102200 | 24540148000 | 56000 | 55900 | 56000 | 55900 | 1265 |
| 521 | 20230707 | 102100 | 24469367000 | 56000 | 56000 | 56100 | 55900 | 2132 |
| 522 | 20230707 | 102000 | 24349979500 | 56100 | 56000 | 56100 | 56000 | 2162 |
| 523 | 20230707 | 101900 | 24228805500 | 56100 | 56200 | 56300 | 56000 | 4893 |
| 524 | 20230707 | 101800 | 23954148000 | 56300 | 56300 | 56300 | 56200 | 2197 |
| 525 | 20230707 | 101700 | 23830662300 | 56300 | 56500 | 56500 | 56300 | 4020 |
| 526 | 20230707 | 101600 | 23604173500 | 56500 | 56600 | 56600 | 56400 | 4513 |
| 527 | 20230707 | 101500 | 23349089200 | 56600 | 56600 | 56700 | 56600 | 1480 |
| 528 | 20230707 | 101400 | 23265314400 | 56700 | 56500 | 56700 | 56400 | 4014 |
| 529 | 20230707 | 101300 | 23037918400 | 56500 | 56900 | 56900 | 56400 | 4924 |
| 530 | 20230707 | 101200 | 22758887400 | 56900 | 56900 | 57000 | 56800 | 3751 |
| 531 | 20230707 | 101100 | 22545455800 | 56900 | 56800 | 56900 | 56700 | 3193 |
| 532 | 20230707 | 101000 | 22364037300 | 56800 | 56800 | 56800 | 56600 | 3895 |
| 533 | 20230707 | 100900 | 22143289500 | 56800 | 56500 | 56800 | 56400 | 2499 |
| 534 | 20230707 | 100800 | 22001867400 | 56600 | 56700 | 56700 | 56500 | 3608 |
| 535 | 20230707 | 100700 | 21797804500 | 56600 | 56200 | 56700 | 56200 | 2479 |
| 536 | 20230707 | 100600 | 21657963500 | 56300 | 56300 | 56400 | 56200 | 2060 |
| 537 | 20230707 | 100500 | 21541998300 | 56300 | 56000 | 56300 | 55900 | 3919 |
| 538 | 20230707 | 100400 | 21322398200 | 56000 | 56300 | 56400 | 55900 | 7413 |
| 539 | 20230707 | 100300 | 20906235600 | 56300 | 56500 | 56500 | 56300 | 2130 |
| 540 | 20230707 | 100200 | 20786180700 | 56600 | 56500 | 56600 | 56300 | 3938 |
| 541 | 20230707 | 100100 | 20563837500 | 56600 | 56400 | 56600 | 56400 | 2348 |
| 542 | 20230707 | 100000 | 20431083300 | 56500 | 56600 | 56600 | 56400 | 3699 |
| 543 | 20230707 | 095900 | 20222287900 | 56600 | 56800 | 56900 | 56500 | 4781 |
| 544 | 20230707 | 095800 | 19951392600 | 56900 | 56800 | 56900 | 56600 | 4809 |
| 545 | 20230707 | 095700 | 19678443800 | 56800 | 57300 | 57300 | 56800 | 11381 |
| 546 | 20230707 | 095600 | 19027895000 | 57300 | 57400 | 57500 | 57000 | 9204 |
| 547 | 20230707 | 095500 | 18500798000 | 57500 | 56900 | 57600 | 56900 | 15448 |
| 548 | 20230707 | 095400 | 17615189400 | 57000 | 57100 | 57100 | 56800 | 5085 |
| 549 | 20230707 | 095300 | 17325423900 | 57000 | 56800 | 57200 | 56700 | 13912 |
| 550 | 20230707 | 095200 | 16532017300 | 56800 | 56500 | 56800 | 56400 | 3775 |
| 551 | 20230707 | 095100 | 16318183700 | 56500 | 56400 | 56500 | 56400 | 4708 |
| 552 | 20230707 | 095000 | 16052369700 | 56500 | 56800 | 56800 | 56400 | 4467 |
| 553 | 20230707 | 094900 | 15799681100 | 56800 | 56700 | 56900 | 56700 | 3646 |
| 554 | 20230707 | 094800 | 15592728100 | 56700 | 56300 | 56700 | 56300 | 2819 |
| 555 | 20230707 | 094700 | 15433322200 | 56400 | 56400 | 56400 | 56200 | 2098 |
| 556 | 20230707 | 094600 | 15315185800 | 56300 | 56200 | 56400 | 56100 | 4896 |
| 557 | 20230707 | 094500 | 15039666000 | 56200 | 56500 | 56700 | 56100 | 5094 |
| 558 | 20230707 | 094400 | 14752708200 | 56500 | 57000 | 57000 | 56500 | 11840 |
| 559 | 20230707 | 094300 | 14081698300 | 57000 | 56700 | 57100 | 56600 | 15938 |
| 560 | 20230707 | 094200 | 13174527900 | 56700 | 56600 | 56800 | 56500 | 6514 |
| 561 | 20230707 | 094100 | 12805609500 | 56600 | 56500 | 56800 | 56400 | 12836 |
| 562 | 20230707 | 094000 | 12078725800 | 56500 | 56300 | 56600 | 56100 | 10583 |
| 563 | 20230707 | 093900 | 11482235800 | 56200 | 56100 | 56600 | 56000 | 16102 |
| 564 | 20230707 | 093800 | 10575018200 | 56100 | 55700 | 56100 | 55700 | 9438 |
| 565 | 20230707 | 093700 | 10047350500 | 55700 | 55500 | 55700 | 55500 | 2221 |
| 566 | 20230707 | 093600 | 9923763900 | 55500 | 55500 | 55600 | 55400 | 3537 |
| 567 | 20230707 | 093500 | 9727544200 | 55400 | 55100 | 55500 | 55100 | 3846 |
| 568 | 20230707 | 093400 | 9514785500 | 55100 | 55100 | 55100 | 55000 | 595 |
| 569 | 20230707 | 093300 | 9482007300 | 55100 | 55100 | 55200 | 55000 | 504 |
| 570 | 20230707 | 093200 | 9454242000 | 55100 | 55100 | 55200 | 55000 | 1710 |
| 571 | 20230707 | 093100 | 9360020800 | 55100 | 55100 | 55100 | 55000 | 1738 |
| 572 | 20230707 | 093000 | 9264370600 | 55100 | 55100 | 55200 | 54900 | 4578 |
| 573 | 20230707 | 092900 | 9012304800 | 55100 | 54900 | 55100 | 54900 | 4656 |
| 574 | 20230707 | 092800 | 8755989000 | 54900 | 55000 | 55100 | 54800 | 2394 |
| 575 | 20230707 | 092700 | 8624528500 | 55000 | 54800 | 55000 | 54800 | 12508 |
| 576 | 20230707 | 092600 | 7937776500 | 54800 | 54900 | 55000 | 54800 | 1459 |
| 577 | 20230707 | 092500 | 7857675400 | 54900 | 54900 | 55000 | 54900 | 981 |
| 578 | 20230707 | 092400 | 7803807800 | 54900 | 54900 | 55000 | 54900 | 2297 |
| 579 | 20230707 | 092300 | 7677578800 | 54900 | 55000 | 55000 | 54800 | 1624 |
| 580 | 20230707 | 092200 | 7588359000 | 55000 | 54700 | 55200 | 54700 | 2477 |
| 581 | 20230707 | 092100 | 7452255900 | 54700 | 54700 | 55000 | 54600 | 3366 |
| 582 | 20230707 | 092000 | 7267974300 | 54600 | 55200 | 55200 | 54600 | 6712 |
| 583 | 20230707 | 091900 | 6899912400 | 55200 | 55300 | 55300 | 55200 | 1232 |
| 584 | 20230707 | 091800 | 6831829800 | 55300 | 55100 | 55300 | 55000 | 2827 |
| 585 | 20230707 | 091700 | 6675863500 | 55100 | 54900 | 55200 | 54900 | 5278 |
| 586 | 20230707 | 091600 | 6385295400 | 55000 | 55000 | 55100 | 54900 | 2510 |
| 587 | 20230707 | 091500 | 6247216400 | 55000 | 55100 | 55100 | 54800 | 6033 |
| 588 | 20230707 | 091400 | 5915645700 | 55100 | 55200 | 55300 | 55000 | 2639 |
| 589 | 20230707 | 091300 | 5770050500 | 55200 | 55400 | 55400 | 55100 | 2382 |
| 590 | 20230707 | 091200 | 5638449400 | 55400 | 55300 | 55600 | 55300 | 6391 |
| 591 | 20230707 | 091100 | 5284106000 | 55200 | 55800 | 55800 | 55200 | 13953 |
| 592 | 20230707 | 091000 | 4508975400 | 55900 | 56000 | 56200 | 55600 | 13384 |
| 593 | 20230707 | 090900 | 3760116100 | 56000 | 55500 | 56000 | 55400 | 12593 |
| 594 | 20230707 | 090800 | 3057643900 | 55400 | 55200 | 55500 | 55100 | 5959 |
| 595 | 20230707 | 090700 | 2727966300 | 55200 | 55100 | 55200 | 55000 | 4270 |
| 596 | 20230707 | 090600 | 2492414100 | 55100 | 54600 | 55100 | 54500 | 6309 |
| 597 | 20230707 | 090500 | 2145913000 | 54600 | 54900 | 54900 | 54200 | 9494 |
| 598 | 20230707 | 090400 | 1628228800 | 54900 | 54600 | 55000 | 54600 | 7509 |
| 599 | 20230707 | 090300 | 1216726000 | 54600 | 54400 | 54700 | 54400 | 3725 |
| 600 | 20230707 | 090200 | 1013709600 | 54400 | 54500 | 54500 | 54300 | 3434 |
| 601 | 20230707 | 090100 | 826940500 | 54400 | 54200 | 54800 | 54200 | 6222 |
| 602 | 20230707 | 090000 | 487641300 | 54300 | 53900 | 54400 | 53800 | 9028 |