34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 193500 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 4222 |
| 3 | 20230711 | 193400 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 4 | 20230711 | 193300 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 5 | 20230711 | 193200 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 6 | 20230711 | 193100 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 7 | 20230711 | 193000 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 8 | 20230711 | 192900 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 9 | 20230711 | 192800 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 10 | 20230711 | 192700 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 11 | 20230711 | 192600 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 12 | 20230711 | 192500 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 13 | 20230711 | 192400 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 14 | 20230711 | 192300 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 15 | 20230711 | 192200 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 16 | 20230711 | 192100 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 17 | 20230711 | 192000 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 18 | 20230711 | 191900 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 19 | 20230711 | 191800 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 20 | 20230711 | 191700 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 21 | 20230711 | 191600 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 22 | 20230711 | 191500 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 23 | 20230711 | 191400 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 24 | 20230711 | 191300 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 25 | 20230711 | 191200 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 26 | 20230711 | 191100 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 27 | 20230711 | 191000 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 28 | 20230711 | 190900 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 29 | 20230711 | 190800 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 30 | 20230711 | 190700 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 31 | 20230711 | 190600 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 32 | 20230711 | 190500 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 4222 |
| 33 | 20230711 | 190400 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 34 | 20230711 | 190300 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 35 | 20230711 | 190200 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 36 | 20230711 | 190100 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 37 | 20230711 | 190000 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 38 | 20230711 | 185900 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 39 | 20230711 | 185800 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 40 | 20230711 | 185700 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 41 | 20230711 | 185600 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 42 | 20230711 | 185500 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 43 | 20230711 | 185400 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 44 | 20230711 | 185300 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 45 | 20230711 | 185200 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 46 | 20230711 | 185100 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 47 | 20230711 | 185000 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 48 | 20230711 | 184900 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 49 | 20230711 | 184800 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 50 | 20230711 | 184700 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 51 | 20230711 | 184600 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 52 | 20230711 | 184500 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 53 | 20230711 | 184400 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 54 | 20230711 | 184300 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 55 | 20230711 | 184200 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 56 | 20230711 | 184100 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 57 | 20230711 | 184000 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 58 | 20230711 | 183900 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 59 | 20230711 | 183800 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 60 | 20230711 | 183700 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 61 | 20230711 | 183600 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 62 | 20230711 | 183500 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 4222 |
| 63 | 20230711 | 183400 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 64 | 20230711 | 183300 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 65 | 20230711 | 183200 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 66 | 20230711 | 183100 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 67 | 20230711 | 183000 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 68 | 20230711 | 182900 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 69 | 20230711 | 182800 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 70 | 20230711 | 182700 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 71 | 20230711 | 182600 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 72 | 20230711 | 182500 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 73 | 20230711 | 182400 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 74 | 20230711 | 182300 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 75 | 20230711 | 182200 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 76 | 20230711 | 182100 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 77 | 20230711 | 182000 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 78 | 20230711 | 181900 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 79 | 20230711 | 181800 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 80 | 20230711 | 181700 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 81 | 20230711 | 181600 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 82 | 20230711 | 181500 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 83 | 20230711 | 181400 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 84 | 20230711 | 181300 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 85 | 20230711 | 181200 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 86 | 20230711 | 181100 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 87 | 20230711 | 181000 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 88 | 20230711 | 180900 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 89 | 20230711 | 180800 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 90 | 20230711 | 180700 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 91 | 20230711 | 180600 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 92 | 20230711 | 180500 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 4222 |
| 93 | 20230711 | 180400 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 94 | 20230711 | 180300 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 95 | 20230711 | 180200 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 96 | 20230711 | 180100 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 97 | 20230711 | 180000 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 98 | 20230711 | 175900 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 99 | 20230711 | 175800 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 100 | 20230711 | 175700 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 101 | 20230711 | 175600 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 102 | 20230711 | 175500 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 103 | 20230711 | 175400 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 104 | 20230711 | 175300 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 105 | 20230711 | 175200 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 106 | 20230711 | 175100 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 107 | 20230711 | 175000 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 108 | 20230711 | 174900 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 109 | 20230711 | 174800 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 110 | 20230711 | 174700 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 111 | 20230711 | 174600 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 112 | 20230711 | 174500 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 113 | 20230711 | 174400 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 114 | 20230711 | 174300 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 115 | 20230711 | 174200 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 116 | 20230711 | 174100 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 117 | 20230711 | 174000 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 118 | 20230711 | 173900 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 119 | 20230711 | 173800 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 120 | 20230711 | 173700 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 121 | 20230711 | 173600 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 122 | 20230711 | 173500 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 4222 |
| 123 | 20230711 | 173400 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 124 | 20230711 | 173300 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 125 | 20230711 | 173200 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 126 | 20230711 | 173100 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 127 | 20230711 | 173000 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 128 | 20230711 | 172900 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 129 | 20230711 | 172800 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 130 | 20230711 | 172700 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 131 | 20230711 | 172600 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 132 | 20230711 | 172500 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 133 | 20230711 | 172400 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 134 | 20230711 | 172300 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 135 | 20230711 | 172200 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 136 | 20230711 | 172100 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 137 | 20230711 | 172000 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 138 | 20230711 | 171900 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 139 | 20230711 | 171800 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 140 | 20230711 | 171700 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 141 | 20230711 | 171600 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 142 | 20230711 | 171500 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 143 | 20230711 | 171400 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 144 | 20230711 | 171300 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 145 | 20230711 | 171200 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 146 | 20230711 | 171100 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 147 | 20230711 | 171000 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 148 | 20230711 | 170900 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 149 | 20230711 | 170800 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 150 | 20230711 | 170700 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 151 | 20230711 | 170600 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 152 | 20230711 | 170500 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 4222 |
| 153 | 20230711 | 170400 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 154 | 20230711 | 170300 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 155 | 20230711 | 170200 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 156 | 20230711 | 170100 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 157 | 20230711 | 170000 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 158 | 20230711 | 165900 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 159 | 20230711 | 165800 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 160 | 20230711 | 165700 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 161 | 20230711 | 165600 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 162 | 20230711 | 165500 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 163 | 20230711 | 165400 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 164 | 20230711 | 165300 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 165 | 20230711 | 165200 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 166 | 20230711 | 165100 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 167 | 20230711 | 165000 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 168 | 20230711 | 164900 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 169 | 20230711 | 164800 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 170 | 20230711 | 164700 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 171 | 20230711 | 164600 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 172 | 20230711 | 164500 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 173 | 20230711 | 164400 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 174 | 20230711 | 164300 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 175 | 20230711 | 164200 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 176 | 20230711 | 164100 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 177 | 20230711 | 164000 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 178 | 20230711 | 163900 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 179 | 20230711 | 163800 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 180 | 20230711 | 163700 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 181 | 20230711 | 163600 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 182 | 20230711 | 163500 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 4222 |
| 183 | 20230711 | 163400 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 184 | 20230711 | 163300 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 185 | 20230711 | 163200 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 186 | 20230711 | 163100 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 187 | 20230711 | 163000 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 188 | 20230711 | 162900 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 189 | 20230711 | 162800 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 190 | 20230711 | 162700 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 191 | 20230711 | 162600 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 192 | 20230711 | 162500 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 193 | 20230711 | 162400 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 194 | 20230711 | 162300 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 195 | 20230711 | 162200 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 196 | 20230711 | 162100 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 197 | 20230711 | 162000 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 198 | 20230711 | 161900 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 199 | 20230711 | 161800 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 200 | 20230711 | 161700 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 201 | 20230711 | 161600 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 202 | 20230711 | 161500 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 203 | 20230711 | 161400 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 204 | 20230711 | 161300 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 205 | 20230711 | 161200 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 206 | 20230711 | 161100 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 207 | 20230711 | 161000 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 208 | 20230711 | 160900 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 209 | 20230711 | 160800 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 210 | 20230711 | 160700 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 211 | 20230711 | 160600 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 212 | 20230711 | 160500 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 4222 |
| 213 | 20230711 | 160400 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 214 | 20230711 | 160300 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 215 | 20230711 | 160200 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 216 | 20230711 | 160100 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 217 | 20230711 | 160000 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 218 | 20230711 | 155900 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 219 | 20230711 | 155800 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 220 | 20230711 | 155700 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 221 | 20230711 | 155600 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 222 | 20230711 | 155500 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 223 | 20230711 | 155400 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 224 | 20230711 | 155300 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 225 | 20230711 | 155200 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 226 | 20230711 | 155100 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 227 | 20230711 | 155000 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 228 | 20230711 | 154900 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 229 | 20230711 | 154800 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 230 | 20230711 | 154700 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 231 | 20230711 | 154600 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 232 | 20230711 | 154500 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 233 | 20230711 | 154400 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 234 | 20230711 | 154300 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 235 | 20230711 | 154200 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 236 | 20230711 | 154100 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 237 | 20230711 | 154000 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 238 | 20230711 | 153900 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 239 | 20230711 | 153800 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 240 | 20230711 | 153700 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 241 | 20230711 | 153600 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 242 | 20230711 | 153500 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 4222 |
| 243 | 20230711 | 153400 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 244 | 20230711 | 153300 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 245 | 20230711 | 153200 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 246 | 20230711 | 153100 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 0 |
| 247 | 20230711 | 153000 | 5564403900 | 52500 | 52500 | 52500 | 52500 | 4222 |
| 248 | 20230711 | 152900 | 5342748900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 249 | 20230711 | 152800 | 5342748900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 250 | 20230711 | 152700 | 5342748900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 251 | 20230711 | 152600 | 5342748900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 252 | 20230711 | 152500 | 5342748900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 253 | 20230711 | 152400 | 5342748900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 254 | 20230711 | 152300 | 5342748900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 255 | 20230711 | 152200 | 5342748900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 256 | 20230711 | 152100 | 5342748900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 257 | 20230711 | 152000 | 5342748900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 258 | 20230711 | 151900 | 5342748900 | 52400 | 52400 | 52400 | 52300 | 197 |
| 259 | 20230711 | 151800 | 5332432800 | 52300 | 52500 | 52500 | 52300 | 602 |
| 260 | 20230711 | 151700 | 5300861100 | 52500 | 52500 | 52500 | 52400 | 538 |
| 261 | 20230711 | 151600 | 5272628300 | 52500 | 52500 | 52500 | 52400 | 491 |
| 262 | 20230711 | 151500 | 5246851700 | 52400 | 52400 | 52500 | 52300 | 656 |
| 263 | 20230711 | 151400 | 5212478600 | 52400 | 52400 | 52400 | 52300 | 422 |
| 264 | 20230711 | 151300 | 5190368300 | 52400 | 52400 | 52400 | 52300 | 529 |
| 265 | 20230711 | 151200 | 5162661200 | 52400 | 52400 | 52400 | 52300 | 1799 |
| 266 | 20230711 | 151100 | 5068470300 | 52400 | 52400 | 52400 | 52300 | 417 |
| 267 | 20230711 | 151000 | 5046620700 | 52400 | 52400 | 52400 | 52300 | 500 |
| 268 | 20230711 | 150900 | 5020430700 | 52400 | 52400 | 52400 | 52300 | 337 |
| 269 | 20230711 | 150800 | 5002773200 | 52400 | 52400 | 52400 | 52400 | 318 |
| 270 | 20230711 | 150700 | 4986110000 | 52400 | 52400 | 52400 | 52300 | 618 |
| 271 | 20230711 | 150600 | 4953736900 | 52400 | 52300 | 52400 | 52300 | 997 |
| 272 | 20230711 | 150500 | 4901565600 | 52300 | 52300 | 52300 | 52300 | 398 |
| 273 | 20230711 | 150400 | 4880750200 | 52300 | 52300 | 52300 | 52200 | 533 |
| 274 | 20230711 | 150300 | 4852890400 | 52300 | 52300 | 52300 | 52300 | 415 |
| 275 | 20230711 | 150200 | 4831185900 | 52300 | 52300 | 52300 | 52300 | 370 |
| 276 | 20230711 | 150100 | 4811834900 | 52300 | 52300 | 52400 | 52200 | 455 |
| 277 | 20230711 | 150000 | 4788044900 | 52300 | 52300 | 52400 | 52200 | 976 |
| 278 | 20230711 | 145900 | 4736993100 | 52300 | 52300 | 52300 | 52200 | 1043 |
| 279 | 20230711 | 145800 | 4682444300 | 52300 | 52300 | 52300 | 52200 | 545 |
| 280 | 20230711 | 145700 | 4653951500 | 52300 | 52300 | 52300 | 52200 | 421 |
| 281 | 20230711 | 145600 | 4631935600 | 52300 | 52300 | 52300 | 52200 | 432 |
| 282 | 20230711 | 145500 | 4609342900 | 52300 | 52300 | 52300 | 52200 | 368 |
| 283 | 20230711 | 145400 | 4590107100 | 52300 | 52300 | 52300 | 52200 | 339 |
| 284 | 20230711 | 145300 | 4572381800 | 52300 | 52200 | 52300 | 52200 | 436 |
| 285 | 20230711 | 145200 | 4549590100 | 52300 | 52300 | 52300 | 52200 | 401 |
| 286 | 20230711 | 145100 | 4528631100 | 52300 | 52300 | 52300 | 52200 | 283 |
| 287 | 20230711 | 145000 | 4513831300 | 52300 | 52300 | 52300 | 52200 | 340 |
| 288 | 20230711 | 144900 | 4496053800 | 52300 | 52300 | 52300 | 52200 | 520 |
| 289 | 20230711 | 144800 | 4468891800 | 52300 | 52200 | 52300 | 52200 | 254 |
| 290 | 20230711 | 144700 | 4455628800 | 52200 | 52200 | 52200 | 52200 | 90 |
| 291 | 20230711 | 144600 | 4450930800 | 52200 | 52200 | 52200 | 52100 | 176 |
| 292 | 20230711 | 144500 | 4441753500 | 52200 | 52200 | 52300 | 52200 | 292 |
| 293 | 20230711 | 144400 | 4426507800 | 52200 | 52200 | 52200 | 52100 | 81 |
| 294 | 20230711 | 144300 | 4422280500 | 52200 | 52300 | 52300 | 52100 | 94 |
| 295 | 20230711 | 144200 | 4417373300 | 52300 | 52200 | 52300 | 52200 | 104 |
| 296 | 20230711 | 144100 | 4411940000 | 52300 | 52300 | 52300 | 52200 | 85 |
| 297 | 20230711 | 144000 | 4407500500 | 52200 | 52300 | 52300 | 52100 | 1602 |
| 298 | 20230711 | 143900 | 4323947400 | 52300 | 52300 | 52300 | 52100 | 144 |
| 299 | 20230711 | 143800 | 4316424600 | 52300 | 52200 | 52300 | 52200 | 105 |
| 300 | 20230711 | 143700 | 4310941400 | 52200 | 52300 | 52300 | 52100 | 168 |
| 301 | 20230711 | 143600 | 4302180100 | 52300 | 52200 | 52300 | 52100 | 75 |
| 302 | 20230711 | 143500 | 4298264400 | 52200 | 52200 | 52200 | 52200 | 241 |
| 303 | 20230711 | 143400 | 4285684200 | 52200 | 52200 | 52200 | 52200 | 86 |
| 304 | 20230711 | 143300 | 4281195000 | 52200 | 52300 | 52300 | 52100 | 338 |
| 305 | 20230711 | 143200 | 4263560700 | 52200 | 52100 | 52200 | 52100 | 296 |
| 306 | 20230711 | 143100 | 4248111000 | 52200 | 52200 | 52300 | 52200 | 175 |
| 307 | 20230711 | 143000 | 4238971900 | 52300 | 52300 | 52300 | 52200 | 177 |
| 308 | 20230711 | 142900 | 4229724600 | 52200 | 52300 | 52300 | 52200 | 115 |
| 309 | 20230711 | 142800 | 4223713500 | 52200 | 52200 | 52300 | 52200 | 62 |
| 310 | 20230711 | 142700 | 4220476600 | 52300 | 52200 | 52300 | 52200 | 342 |
| 311 | 20230711 | 142600 | 4202619300 | 52300 | 52300 | 52300 | 52200 | 218 |
| 312 | 20230711 | 142500 | 4191230400 | 52300 | 52200 | 52300 | 52100 | 314 |
| 313 | 20230711 | 142400 | 4174837900 | 52300 | 52200 | 52300 | 52100 | 249 |
| 314 | 20230711 | 142300 | 4161849800 | 52200 | 52100 | 52200 | 52100 | 49 |
| 315 | 20230711 | 142200 | 4159292200 | 52200 | 52200 | 52200 | 52200 | 141 |
| 316 | 20230711 | 142100 | 4151932000 | 52200 | 52300 | 52300 | 52100 | 913 |
| 317 | 20230711 | 142000 | 4104282700 | 52300 | 52300 | 52300 | 52200 | 99 |
| 318 | 20230711 | 141900 | 4099105200 | 52300 | 52300 | 52300 | 52200 | 108 |
| 319 | 20230711 | 141800 | 4093458800 | 52200 | 52300 | 52300 | 52200 | 192 |
| 320 | 20230711 | 141700 | 4083427600 | 52300 | 52300 | 52300 | 52200 | 82 |
| 321 | 20230711 | 141600 | 4079139500 | 52300 | 52300 | 52300 | 52200 | 125 |
| 322 | 20230711 | 141500 | 4072606600 | 52300 | 52200 | 52300 | 52100 | 545 |
| 323 | 20230711 | 141400 | 4044166900 | 52200 | 52200 | 52200 | 52200 | 713 |
| 324 | 20230711 | 141300 | 4006948300 | 52200 | 52100 | 52200 | 52100 | 82 |
| 325 | 20230711 | 141200 | 4002668700 | 52200 | 52200 | 52200 | 52100 | 212 |
| 326 | 20230711 | 141100 | 3991612100 | 52200 | 52200 | 52200 | 52100 | 45 |
| 327 | 20230711 | 141000 | 3989263300 | 52200 | 52200 | 52200 | 52200 | 93 |
| 328 | 20230711 | 140900 | 3984408700 | 52200 | 52200 | 52200 | 52100 | 209 |
| 329 | 20230711 | 140800 | 3973508800 | 52200 | 52200 | 52200 | 52200 | 74 |
| 330 | 20230711 | 140700 | 3969646000 | 52200 | 52200 | 52200 | 52100 | 69 |
| 331 | 20230711 | 140600 | 3966044400 | 52200 | 52200 | 52200 | 52100 | 511 |
| 332 | 20230711 | 140500 | 3939380900 | 52200 | 52200 | 52200 | 52100 | 124 |
| 333 | 20230711 | 140400 | 3932909100 | 52200 | 52200 | 52300 | 52200 | 393 |
| 334 | 20230711 | 140300 | 3912391800 | 52300 | 52200 | 52300 | 52100 | 194 |
| 335 | 20230711 | 140200 | 3902274700 | 52200 | 52200 | 52200 | 52100 | 147 |
| 336 | 20230711 | 140100 | 3894601400 | 52200 | 52300 | 52300 | 52200 | 215 |
| 337 | 20230711 | 140000 | 3883378000 | 52300 | 52200 | 52300 | 52100 | 614 |
| 338 | 20230711 | 135900 | 3851337300 | 52200 | 52200 | 52200 | 52100 | 78 |
| 339 | 20230711 | 135800 | 3847265800 | 52100 | 52200 | 52200 | 52100 | 73 |
| 340 | 20230711 | 135700 | 3843455600 | 52200 | 52200 | 52200 | 52100 | 230 |
| 341 | 20230711 | 135600 | 3831460800 | 52200 | 52200 | 52200 | 52200 | 51 |
| 342 | 20230711 | 135500 | 3828798600 | 52200 | 52200 | 52200 | 52200 | 100 |
| 343 | 20230711 | 135400 | 3823578600 | 52200 | 52100 | 52200 | 52100 | 168 |
| 344 | 20230711 | 135300 | 3814809500 | 52200 | 52200 | 52200 | 52100 | 161 |
| 345 | 20230711 | 135200 | 3806416100 | 52200 | 52200 | 52200 | 52200 | 719 |
| 346 | 20230711 | 135100 | 3768884300 | 52200 | 52200 | 52200 | 52100 | 78 |
| 347 | 20230711 | 135000 | 3764815000 | 52200 | 52200 | 52200 | 52100 | 199 |
| 348 | 20230711 | 134900 | 3754437100 | 52200 | 52200 | 52200 | 52100 | 363 |
| 349 | 20230711 | 134800 | 3735488900 | 52200 | 52200 | 52200 | 52200 | 108 |
| 350 | 20230711 | 134700 | 3729851300 | 52200 | 52200 | 52200 | 52100 | 450 |
| 351 | 20230711 | 134600 | 3706401000 | 52200 | 52200 | 52200 | 52100 | 71 |
| 352 | 20230711 | 134500 | 3702695900 | 52200 | 52100 | 52200 | 52100 | 257 |
| 353 | 20230711 | 134400 | 3689297900 | 52100 | 52100 | 52200 | 52000 | 269 |
| 354 | 20230711 | 134300 | 3675290200 | 52200 | 52100 | 52200 | 52100 | 154 |
| 355 | 20230711 | 134200 | 3667266100 | 52100 | 52100 | 52100 | 52100 | 152 |
| 356 | 20230711 | 134100 | 3659346900 | 52100 | 52100 | 52200 | 52000 | 392 |
| 357 | 20230711 | 134000 | 3638923600 | 52100 | 52100 | 52100 | 52000 | 56 |
| 358 | 20230711 | 133900 | 3636007000 | 52100 | 52100 | 52100 | 52000 | 193 |
| 359 | 20230711 | 133800 | 3625952600 | 52100 | 52100 | 52100 | 52000 | 178 |
| 360 | 20230711 | 133700 | 3616688700 | 52100 | 52100 | 52100 | 52000 | 449 |
| 361 | 20230711 | 133600 | 3593334600 | 52100 | 52100 | 52200 | 52100 | 339 |
| 362 | 20230711 | 133500 | 3575672200 | 52100 | 52200 | 52200 | 52000 | 194 |
| 363 | 20230711 | 133400 | 3565573200 | 52200 | 52100 | 52200 | 52000 | 97 |
| 364 | 20230711 | 133300 | 3560516700 | 52100 | 52100 | 52100 | 52100 | 39 |
| 365 | 20230711 | 133200 | 3558484800 | 52100 | 52100 | 52100 | 52000 | 374 |
| 366 | 20230711 | 133100 | 3539019300 | 52100 | 52200 | 52200 | 52000 | 176 |
| 367 | 20230711 | 133000 | 3529852600 | 52200 | 52100 | 52200 | 52100 | 336 |
| 368 | 20230711 | 132900 | 3512344400 | 52100 | 52100 | 52100 | 52000 | 224 |
| 369 | 20230711 | 132800 | 3500683800 | 52100 | 52100 | 52100 | 52000 | 74 |
| 370 | 20230711 | 132700 | 3496828500 | 52100 | 52100 | 52100 | 52000 | 68 |
| 371 | 20230711 | 132600 | 3493286500 | 52100 | 52100 | 52100 | 52000 | 450 |
| 372 | 20230711 | 132500 | 3469851500 | 52100 | 52100 | 52100 | 52100 | 64 |
| 373 | 20230711 | 132400 | 3466517100 | 52100 | 52100 | 52100 | 52000 | 72 |
| 374 | 20230711 | 132300 | 3462767000 | 52000 | 52000 | 52100 | 51900 | 214 |
| 375 | 20230711 | 132200 | 3451648700 | 52000 | 52000 | 52000 | 52000 | 77 |
| 376 | 20230711 | 132100 | 3447644700 | 51900 | 52000 | 52000 | 51900 | 395 |
| 377 | 20230711 | 132000 | 3427123200 | 52000 | 52100 | 52100 | 51900 | 579 |
| 378 | 20230711 | 131900 | 3397056000 | 52100 | 52100 | 52100 | 52000 | 115 |
| 379 | 20230711 | 131800 | 3391066500 | 52100 | 52000 | 52100 | 52000 | 78 |
| 380 | 20230711 | 131700 | 3387005700 | 52100 | 52100 | 52100 | 52000 | 176 |
| 381 | 20230711 | 131600 | 3377847400 | 52100 | 52100 | 52100 | 52000 | 209 |
| 382 | 20230711 | 131500 | 3366959200 | 52000 | 52100 | 52100 | 52000 | 179 |
| 383 | 20230711 | 131400 | 3357648300 | 52100 | 52000 | 52100 | 51900 | 254 |
| 384 | 20230711 | 131300 | 3344438600 | 52000 | 52000 | 52100 | 52000 | 90 |
| 385 | 20230711 | 131200 | 3339753200 | 51900 | 52000 | 52100 | 51900 | 166 |
| 386 | 20230711 | 131100 | 3331110900 | 52000 | 52000 | 52100 | 52000 | 192 |
| 387 | 20230711 | 131000 | 3321119300 | 52100 | 52000 | 52100 | 51900 | 314 |
| 388 | 20230711 | 130900 | 3304797500 | 52000 | 52000 | 52000 | 52000 | 75 |
| 389 | 20230711 | 130800 | 3300897500 | 52000 | 52000 | 52000 | 51900 | 94 |
| 390 | 20230711 | 130700 | 3296010500 | 52000 | 52100 | 52100 | 52000 | 86 |
| 391 | 20230711 | 130600 | 3291532800 | 52100 | 52100 | 52100 | 51900 | 134 |
| 392 | 20230711 | 130500 | 3284562700 | 52000 | 52000 | 52100 | 52000 | 88 |
| 393 | 20230711 | 130400 | 3279986600 | 52000 | 52100 | 52100 | 51900 | 179 |
| 394 | 20230711 | 130300 | 3270687100 | 52000 | 52000 | 52100 | 51900 | 50 |
| 395 | 20230711 | 130200 | 3268086200 | 52000 | 52000 | 52000 | 52000 | 121 |
| 396 | 20230711 | 130100 | 3261794200 | 52000 | 52100 | 52100 | 51900 | 546 |
| 397 | 20230711 | 130000 | 3233398300 | 52100 | 52100 | 52100 | 52000 | 94 |
| 398 | 20230711 | 125900 | 3228501000 | 52100 | 52100 | 52100 | 52000 | 66 |
| 399 | 20230711 | 125800 | 3225063400 | 52100 | 52100 | 52100 | 52000 | 196 |
| 400 | 20230711 | 125700 | 3214862500 | 52100 | 52100 | 52100 | 52100 | 53 |
| 401 | 20230711 | 125600 | 3212101200 | 52100 | 52100 | 52100 | 52000 | 52 |
| 402 | 20230711 | 125500 | 3209392900 | 52100 | 52100 | 52100 | 52000 | 256 |
| 403 | 20230711 | 125400 | 3196067000 | 52100 | 52100 | 52100 | 52000 | 50 |
| 404 | 20230711 | 125300 | 3193462100 | 52100 | 52100 | 52100 | 52000 | 77 |
| 405 | 20230711 | 125200 | 3189451200 | 52100 | 52100 | 52100 | 52000 | 185 |
| 406 | 20230711 | 125100 | 3179823300 | 52100 | 52100 | 52100 | 52000 | 73 |
| 407 | 20230711 | 125000 | 3176020500 | 52100 | 52100 | 52100 | 52000 | 46 |
| 408 | 20230711 | 124900 | 3173624000 | 52100 | 52100 | 52100 | 52000 | 368 |
| 409 | 20230711 | 124800 | 3154484100 | 52000 | 52100 | 52100 | 52000 | 76 |
| 410 | 20230711 | 124700 | 3150525300 | 52100 | 52000 | 52100 | 51900 | 124 |
| 411 | 20230711 | 124600 | 3144077700 | 52000 | 52100 | 52100 | 52000 | 197 |
| 412 | 20230711 | 124500 | 3133828000 | 52100 | 52100 | 52100 | 52000 | 55 |
| 413 | 20230711 | 124400 | 3130962600 | 52100 | 52100 | 52100 | 52100 | 28 |
| 414 | 20230711 | 124300 | 3129503800 | 52100 | 52000 | 52100 | 51900 | 357 |
| 415 | 20230711 | 124200 | 3110946100 | 52000 | 52000 | 52000 | 51900 | 89 |
| 416 | 20230711 | 124100 | 3106320800 | 52000 | 52100 | 52100 | 52000 | 152 |
| 417 | 20230711 | 124000 | 3098412400 | 52100 | 52100 | 52100 | 52000 | 146 |
| 418 | 20230711 | 123900 | 3090815600 | 52100 | 52100 | 52100 | 52100 | 70 |
| 419 | 20230711 | 123800 | 3087168600 | 52100 | 52100 | 52100 | 52100 | 46 |
| 420 | 20230711 | 123700 | 3084772000 | 52100 | 52100 | 52100 | 52000 | 231 |
| 421 | 20230711 | 123600 | 3072758600 | 52100 | 52000 | 52100 | 52000 | 741 |
| 422 | 20230711 | 123500 | 3034223100 | 52000 | 52000 | 52000 | 51900 | 45 |
| 423 | 20230711 | 123400 | 3031884000 | 52000 | 51900 | 52000 | 51900 | 149 |
| 424 | 20230711 | 123300 | 3024146300 | 51800 | 51900 | 51900 | 51800 | 176 |
| 425 | 20230711 | 123200 | 3015021700 | 51900 | 51900 | 51900 | 51800 | 41 |
| 426 | 20230711 | 123100 | 3012893900 | 51900 | 51900 | 51900 | 51900 | 95 |
| 427 | 20230711 | 123000 | 3007963400 | 51900 | 51900 | 52000 | 51900 | 119 |
| 428 | 20230711 | 122900 | 3001783900 | 51900 | 52000 | 52000 | 51900 | 102 |
| 429 | 20230711 | 122800 | 2996484100 | 51900 | 51900 | 51900 | 51800 | 69 |
| 430 | 20230711 | 122700 | 2992904100 | 51900 | 52000 | 52000 | 51900 | 99 |
| 431 | 20230711 | 122600 | 2987761500 | 52000 | 51900 | 52000 | 51900 | 98 |
| 432 | 20230711 | 122500 | 2982673300 | 51900 | 52000 | 52000 | 51800 | 810 |
| 433 | 20230711 | 122400 | 2940695400 | 52000 | 52000 | 52000 | 51900 | 148 |
| 434 | 20230711 | 122300 | 2933009300 | 52000 | 52000 | 52000 | 51900 | 44 |
| 435 | 20230711 | 122200 | 2930721400 | 52000 | 52000 | 52000 | 51900 | 58 |
| 436 | 20230711 | 122100 | 2927706800 | 51900 | 52000 | 52000 | 51800 | 272 |
| 437 | 20230711 | 122000 | 2913599100 | 51900 | 51900 | 52000 | 51900 | 145 |
| 438 | 20230711 | 121900 | 2906070400 | 51900 | 51900 | 51900 | 51900 | 72 |
| 439 | 20230711 | 121800 | 2902333600 | 51900 | 52000 | 52000 | 51900 | 161 |
| 440 | 20230711 | 121700 | 2893975500 | 52000 | 52000 | 52000 | 52000 | 83 |
| 441 | 20230711 | 121600 | 2889659500 | 52000 | 52000 | 52100 | 51900 | 461 |
| 442 | 20230711 | 121500 | 2865708100 | 52000 | 52100 | 52100 | 51900 | 190 |
| 443 | 20230711 | 121400 | 2855832900 | 52000 | 52100 | 52100 | 52000 | 31 |
| 444 | 20230711 | 121300 | 2854220200 | 51900 | 52000 | 52100 | 51900 | 83 |
| 445 | 20230711 | 121200 | 2849904000 | 52000 | 52100 | 52100 | 52000 | 129 |
| 446 | 20230711 | 121100 | 2843192800 | 52100 | 52100 | 52100 | 52100 | 32 |
| 447 | 20230711 | 121000 | 2841525600 | 52100 | 52000 | 52100 | 52000 | 80 |
| 448 | 20230711 | 120900 | 2837357700 | 52000 | 52100 | 52100 | 51900 | 180 |
| 449 | 20230711 | 120800 | 2828005100 | 52100 | 52000 | 52100 | 52000 | 96 |
| 450 | 20230711 | 120700 | 2823010000 | 52000 | 52000 | 52000 | 52000 | 12 |
| 451 | 20230711 | 120600 | 2822386000 | 52000 | 52000 | 52000 | 51900 | 239 |
| 452 | 20230711 | 120500 | 2809967900 | 52000 | 52000 | 52000 | 52000 | 98 |
| 453 | 20230711 | 120400 | 2804871900 | 52000 | 52000 | 52000 | 51900 | 25 |
| 454 | 20230711 | 120300 | 2803572000 | 52000 | 52000 | 52000 | 51900 | 236 |
| 455 | 20230711 | 120200 | 2791310600 | 52000 | 52000 | 52000 | 51900 | 96 |
| 456 | 20230711 | 120100 | 2786323400 | 52000 | 52000 | 52000 | 51900 | 94 |
| 457 | 20230711 | 120000 | 2781435500 | 52000 | 52000 | 52000 | 51900 | 146 |
| 458 | 20230711 | 115900 | 2773853600 | 52000 | 52000 | 52000 | 52000 | 41 |
| 459 | 20230711 | 115800 | 2771721600 | 52000 | 52000 | 52000 | 51900 | 189 |
| 460 | 20230711 | 115700 | 2761893700 | 52000 | 51900 | 52000 | 51900 | 131 |
| 461 | 20230711 | 115600 | 2755091500 | 51900 | 52000 | 52000 | 51900 | 70 |
| 462 | 20230711 | 115500 | 2751452400 | 52000 | 52000 | 52000 | 51900 | 26 |
| 463 | 20230711 | 115400 | 2750100600 | 52000 | 52000 | 52000 | 52000 | 152 |
| 464 | 20230711 | 115300 | 2742196600 | 51900 | 52000 | 52000 | 51900 | 174 |
| 465 | 20230711 | 115200 | 2733158500 | 52000 | 52000 | 52000 | 51900 | 32 |
| 466 | 20230711 | 115100 | 2731494800 | 52000 | 51800 | 52000 | 51800 | 137 |
| 467 | 20230711 | 115000 | 2724384000 | 51900 | 51900 | 51900 | 51800 | 147 |
| 468 | 20230711 | 114900 | 2716765300 | 51900 | 51900 | 51900 | 51900 | 297 |
| 469 | 20230711 | 114800 | 2701351000 | 51900 | 51900 | 51900 | 51800 | 96 |
| 470 | 20230711 | 114700 | 2696369000 | 51900 | 51900 | 51900 | 51800 | 137 |
| 471 | 20230711 | 114600 | 2689268600 | 51900 | 51900 | 51900 | 51800 | 69 |
| 472 | 20230711 | 114500 | 2685687700 | 51900 | 51900 | 51900 | 51900 | 56 |
| 473 | 20230711 | 114400 | 2682781300 | 51900 | 51900 | 51900 | 51800 | 724 |
| 474 | 20230711 | 114300 | 2645232600 | 51900 | 51900 | 51900 | 51800 | 70 |
| 475 | 20230711 | 114200 | 2641600500 | 51900 | 51900 | 51900 | 51800 | 20 |
| 476 | 20230711 | 114100 | 2640562600 | 51900 | 51900 | 51900 | 51800 | 518 |
| 477 | 20230711 | 114000 | 2613705400 | 51900 | 51900 | 51900 | 51800 | 153 |
| 478 | 20230711 | 113900 | 2605764900 | 51900 | 51900 | 51900 | 51900 | 117 |
| 479 | 20230711 | 113800 | 2599692600 | 51900 | 51900 | 51900 | 51800 | 164 |
| 480 | 20230711 | 113700 | 2591191500 | 51900 | 51900 | 51900 | 51800 | 170 |
| 481 | 20230711 | 113600 | 2582380900 | 51900 | 51900 | 51900 | 51800 | 102 |
| 482 | 20230711 | 113500 | 2577087900 | 51900 | 51900 | 51900 | 51800 | 129 |
| 483 | 20230711 | 113400 | 2570403400 | 51900 | 51900 | 51900 | 51800 | 171 |
| 484 | 20230711 | 113300 | 2561538300 | 51900 | 51900 | 51900 | 51800 | 119 |
| 485 | 20230711 | 113200 | 2555365500 | 51900 | 51900 | 51900 | 51800 | 227 |
| 486 | 20230711 | 113100 | 2543595900 | 51900 | 51800 | 51900 | 51800 | 59 |
| 487 | 20230711 | 113000 | 2540535500 | 51900 | 51900 | 51900 | 51800 | 84 |
| 488 | 20230711 | 112900 | 2536177300 | 51900 | 51900 | 51900 | 51800 | 180 |
| 489 | 20230711 | 112800 | 2526846000 | 51900 | 51900 | 51900 | 51800 | 35 |
| 490 | 20230711 | 112700 | 2525030400 | 51900 | 51900 | 51900 | 51900 | 97 |
| 491 | 20230711 | 112600 | 2519996100 | 51900 | 51900 | 51900 | 51800 | 147 |
| 492 | 20230711 | 112500 | 2512376600 | 51900 | 51900 | 51900 | 51800 | 106 |
| 493 | 20230711 | 112400 | 2506876000 | 51900 | 51900 | 51900 | 51800 | 71 |
| 494 | 20230711 | 112300 | 2503192100 | 51900 | 51900 | 51900 | 51800 | 137 |
| 495 | 20230711 | 112200 | 2496091700 | 51900 | 51900 | 51900 | 51900 | 88 |
| 496 | 20230711 | 112100 | 2491524500 | 51900 | 51900 | 51900 | 51800 | 74 |
| 497 | 20230711 | 112000 | 2487684100 | 51900 | 51900 | 51900 | 51800 | 186 |
| 498 | 20230711 | 111900 | 2478040500 | 51900 | 51900 | 51900 | 51800 | 75 |
| 499 | 20230711 | 111800 | 2474149000 | 51900 | 51900 | 51900 | 51800 | 108 |
| 500 | 20230711 | 111700 | 2468545400 | 51900 | 51800 | 51900 | 51800 | 143 |
| 501 | 20230711 | 111600 | 2461133600 | 51900 | 51900 | 51900 | 51900 | 24 |
| 502 | 20230711 | 111500 | 2459888000 | 51900 | 51900 | 51900 | 51800 | 69 |
| 503 | 20230711 | 111400 | 2456307000 | 51900 | 51900 | 51900 | 51900 | 48 |
| 504 | 20230711 | 111300 | 2453815800 | 51900 | 51900 | 51900 | 51800 | 236 |
| 505 | 20230711 | 111200 | 2441577300 | 51900 | 51800 | 51900 | 51800 | 217 |
| 506 | 20230711 | 111100 | 2430336500 | 51800 | 51800 | 51800 | 51700 | 47 |
| 507 | 20230711 | 111000 | 2427902800 | 51700 | 51800 | 51800 | 51700 | 201 |
| 508 | 20230711 | 110900 | 2417501200 | 51800 | 51800 | 51800 | 51700 | 137 |
| 509 | 20230711 | 110800 | 2410406600 | 51800 | 51800 | 51800 | 51800 | 110 |
| 510 | 20230711 | 110700 | 2404708600 | 51800 | 51900 | 51900 | 51800 | 323 |
| 511 | 20230711 | 110600 | 2387975500 | 51900 | 51800 | 51900 | 51800 | 26 |
| 512 | 20230711 | 110500 | 2386626300 | 51900 | 51800 | 51900 | 51700 | 286 |
| 513 | 20230711 | 110400 | 2371808100 | 51800 | 51800 | 51800 | 51700 | 229 |
| 514 | 20230711 | 110300 | 2359962300 | 51800 | 51800 | 51800 | 51800 | 64 |
| 515 | 20230711 | 110200 | 2356647100 | 51800 | 51800 | 51800 | 51800 | 15 |
| 516 | 20230711 | 110100 | 2355870100 | 51700 | 51900 | 51900 | 51700 | 117 |
| 517 | 20230711 | 110000 | 2349807100 | 51900 | 51900 | 51900 | 51800 | 99 |
| 518 | 20230711 | 105900 | 2344676400 | 51800 | 51800 | 51800 | 51800 | 18 |
| 519 | 20230711 | 105800 | 2343744000 | 51900 | 51900 | 51900 | 51800 | 780 |
| 520 | 20230711 | 105700 | 2303339500 | 51900 | 51800 | 51900 | 51800 | 75 |
| 521 | 20230711 | 105600 | 2299449200 | 51800 | 51900 | 51900 | 51800 | 73 |
| 522 | 20230711 | 105500 | 2295661600 | 51900 | 51800 | 51900 | 51800 | 134 |
| 523 | 20230711 | 105400 | 2288716900 | 51900 | 51900 | 51900 | 51900 | 70 |
| 524 | 20230711 | 105300 | 2285083900 | 51900 | 51900 | 51900 | 51900 | 25 |
| 525 | 20230711 | 105200 | 2283786400 | 51900 | 51900 | 51900 | 51800 | 121 |
| 526 | 20230711 | 105100 | 2277518400 | 51900 | 51900 | 51900 | 51900 | 82 |
| 527 | 20230711 | 105000 | 2273262600 | 51900 | 51900 | 51900 | 51900 | 43 |
| 528 | 20230711 | 104900 | 2271030900 | 51800 | 51900 | 52000 | 51800 | 622 |
| 529 | 20230711 | 104800 | 2238797300 | 51900 | 52100 | 52100 | 51900 | 626 |
| 530 | 20230711 | 104700 | 2206307300 | 52100 | 52100 | 52100 | 51900 | 70 |
| 531 | 20230711 | 104600 | 2202662900 | 52100 | 52100 | 52100 | 52000 | 604 |
| 532 | 20230711 | 104500 | 2171249500 | 52100 | 52100 | 52200 | 52000 | 565 |
| 533 | 20230711 | 104400 | 2141809500 | 52100 | 52200 | 52200 | 52100 | 71 |
| 534 | 20230711 | 104300 | 2138103400 | 52200 | 52200 | 52200 | 52100 | 234 |
| 535 | 20230711 | 104200 | 2125898400 | 52200 | 52200 | 52200 | 52200 | 168 |
| 536 | 20230711 | 104100 | 2117128800 | 52200 | 52200 | 52200 | 52100 | 356 |
| 537 | 20230711 | 104000 | 2098545900 | 52200 | 52100 | 52200 | 52100 | 475 |
| 538 | 20230711 | 103900 | 2073763000 | 52200 | 52100 | 52200 | 52000 | 726 |
| 539 | 20230711 | 103800 | 2035955300 | 52200 | 52100 | 52200 | 52100 | 423 |
| 540 | 20230711 | 103700 | 2013915500 | 52100 | 52000 | 52100 | 52000 | 250 |
| 541 | 20230711 | 103600 | 2000902300 | 52100 | 52100 | 52100 | 52000 | 148 |
| 542 | 20230711 | 103500 | 1993192500 | 52100 | 52100 | 52100 | 52100 | 139 |
| 543 | 20230711 | 103400 | 1985950600 | 52100 | 52200 | 52200 | 52100 | 206 |
| 544 | 20230711 | 103300 | 1975215200 | 52000 | 52100 | 52200 | 52000 | 320 |
| 545 | 20230711 | 103200 | 1958539800 | 52200 | 52100 | 52200 | 52000 | 213 |
| 546 | 20230711 | 103100 | 1947432800 | 52200 | 52200 | 52200 | 52000 | 179 |
| 547 | 20230711 | 103000 | 1938107800 | 52000 | 52100 | 52200 | 52000 | 268 |
| 548 | 20230711 | 102900 | 1924150000 | 52000 | 52100 | 52200 | 52000 | 160 |
| 549 | 20230711 | 102800 | 1915811900 | 52100 | 52100 | 52100 | 52000 | 267 |
| 550 | 20230711 | 102700 | 1901901300 | 52000 | 52200 | 52200 | 52000 | 328 |
| 551 | 20230711 | 102600 | 1884816400 | 52100 | 52200 | 52200 | 52100 | 472 |
| 552 | 20230711 | 102500 | 1860210500 | 52200 | 52200 | 52300 | 52100 | 327 |
| 553 | 20230711 | 102400 | 1843133800 | 52200 | 52200 | 52200 | 52100 | 390 |
| 554 | 20230711 | 102300 | 1822785600 | 52100 | 52200 | 52200 | 52100 | 202 |
| 555 | 20230711 | 102200 | 1812241700 | 52200 | 52200 | 52200 | 52100 | 348 |
| 556 | 20230711 | 102100 | 1794092100 | 52300 | 52200 | 52300 | 52100 | 400 |
| 557 | 20230711 | 102000 | 1773220100 | 52200 | 52300 | 52300 | 52200 | 140 |
| 558 | 20230711 | 101900 | 1765901700 | 52200 | 52200 | 52200 | 52100 | 191 |
| 559 | 20230711 | 101800 | 1755934100 | 52200 | 52200 | 52200 | 52100 | 341 |
| 560 | 20230711 | 101700 | 1738144000 | 52200 | 52100 | 52200 | 52100 | 153 |
| 561 | 20230711 | 101600 | 1730157500 | 52300 | 52200 | 52300 | 52200 | 499 |
| 562 | 20230711 | 101500 | 1704096300 | 52300 | 52300 | 52400 | 52200 | 310 |
| 563 | 20230711 | 101400 | 1687889100 | 52300 | 52300 | 52400 | 52300 | 273 |
| 564 | 20230711 | 101300 | 1673610900 | 52200 | 52300 | 52400 | 52200 | 213 |
| 565 | 20230711 | 101200 | 1662467600 | 52200 | 52300 | 52300 | 52200 | 331 |
| 566 | 20230711 | 101100 | 1645167300 | 52300 | 52300 | 52300 | 52300 | 209 |
| 567 | 20230711 | 101000 | 1634236600 | 52300 | 52300 | 52300 | 52300 | 774 |
| 568 | 20230711 | 100900 | 1593756400 | 52300 | 52300 | 52400 | 52300 | 332 |
| 569 | 20230711 | 100800 | 1576383600 | 52400 | 52400 | 52400 | 52400 | 232 |
| 570 | 20230711 | 100700 | 1564226800 | 52400 | 52400 | 52400 | 52400 | 174 |
| 571 | 20230711 | 100600 | 1555109200 | 52400 | 52300 | 52400 | 52300 | 301 |
| 572 | 20230711 | 100500 | 1539347600 | 52400 | 52400 | 52400 | 52300 | 171 |
| 573 | 20230711 | 100400 | 1530387300 | 52400 | 52400 | 52400 | 52400 | 257 |
| 574 | 20230711 | 100300 | 1516920500 | 52400 | 52400 | 52400 | 52300 | 401 |
| 575 | 20230711 | 100200 | 1495935200 | 52400 | 52400 | 52400 | 52400 | 134 |
| 576 | 20230711 | 100100 | 1488913600 | 52300 | 52300 | 52400 | 52300 | 402 |
| 577 | 20230711 | 100000 | 1467875400 | 52300 | 52400 | 52400 | 52300 | 826 |
| 578 | 20230711 | 095900 | 1424668400 | 52300 | 52400 | 52400 | 52300 | 573 |
| 579 | 20230711 | 095800 | 1394677100 | 52300 | 52400 | 52400 | 52300 | 210 |
| 580 | 20230711 | 095700 | 1383674300 | 52400 | 52300 | 52400 | 52300 | 307 |
| 581 | 20230711 | 095600 | 1367604400 | 52400 | 52400 | 52500 | 52400 | 644 |
| 582 | 20230711 | 095500 | 1333852500 | 52400 | 52400 | 52400 | 52300 | 222 |
| 583 | 20230711 | 095400 | 1322220700 | 52400 | 52300 | 52400 | 52300 | 535 |
| 584 | 20230711 | 095300 | 1294196500 | 52400 | 52400 | 52500 | 52300 | 699 |
| 585 | 20230711 | 095200 | 1257576600 | 52400 | 52400 | 52400 | 52300 | 215 |
| 586 | 20230711 | 095100 | 1246316700 | 52400 | 52300 | 52400 | 52300 | 1258 |
| 587 | 20230711 | 095000 | 1180403000 | 52300 | 52400 | 52400 | 52300 | 292 |
| 588 | 20230711 | 094900 | 1165109800 | 52300 | 52400 | 52400 | 52300 | 401 |
| 589 | 20230711 | 094800 | 1144106600 | 52400 | 52300 | 52400 | 52300 | 228 |
| 590 | 20230711 | 094700 | 1132163500 | 52400 | 52400 | 52400 | 52300 | 531 |
| 591 | 20230711 | 094600 | 1104349000 | 52400 | 52300 | 52400 | 52300 | 1111 |
| 592 | 20230711 | 094500 | 1046232600 | 52300 | 52200 | 52300 | 52200 | 298 |
| 593 | 20230711 | 094400 | 1030652300 | 52200 | 52300 | 52300 | 52200 | 665 |
| 594 | 20230711 | 094300 | 995909100 | 52200 | 52200 | 52200 | 52100 | 382 |
| 595 | 20230711 | 094200 | 975968800 | 52200 | 52200 | 52200 | 52200 | 122 |
| 596 | 20230711 | 094100 | 969600400 | 52200 | 52200 | 52300 | 52100 | 146 |
| 597 | 20230711 | 094000 | 961977600 | 52200 | 52200 | 52200 | 52100 | 360 |
| 598 | 20230711 | 093900 | 943195600 | 52200 | 52200 | 52200 | 52200 | 85 |
| 599 | 20230711 | 093800 | 938758600 | 52200 | 52300 | 52300 | 52200 | 226 |
| 600 | 20230711 | 093700 | 926953900 | 52300 | 52300 | 52300 | 52300 | 80 |
| 601 | 20230711 | 093600 | 922769900 | 52300 | 52200 | 52300 | 52200 | 268 |
| 602 | 20230711 | 093500 | 908757900 | 52200 | 52300 | 52400 | 52200 | 589 |
| 603 | 20230711 | 093400 | 877970700 | 52400 | 52300 | 52400 | 52200 | 372 |
| 604 | 20230711 | 093300 | 858510100 | 52300 | 52300 | 52300 | 52300 | 239 |
| 605 | 20230711 | 093200 | 846010400 | 52200 | 52300 | 52300 | 52200 | 536 |
| 606 | 20230711 | 093100 | 817989800 | 52300 | 52200 | 52300 | 52200 | 640 |
| 607 | 20230711 | 093000 | 784519900 | 52300 | 52200 | 52300 | 52200 | 119 |
| 608 | 20230711 | 092900 | 778297300 | 52300 | 52300 | 52300 | 52100 | 307 |
| 609 | 20230711 | 092800 | 762262500 | 52100 | 52100 | 52300 | 52100 | 1252 |
| 610 | 20230711 | 092700 | 696922000 | 52100 | 51900 | 52200 | 51900 | 1174 |
| 611 | 20230711 | 092600 | 635753500 | 52100 | 52000 | 52100 | 52000 | 147 |
| 612 | 20230711 | 092500 | 628104700 | 52100 | 52000 | 52100 | 52000 | 76 |
| 613 | 20230711 | 092400 | 624145400 | 52100 | 52000 | 52100 | 52000 | 464 |
| 614 | 20230711 | 092300 | 600012700 | 51900 | 51900 | 52000 | 51900 | 154 |
| 615 | 20230711 | 092200 | 592015400 | 52000 | 51900 | 52000 | 51800 | 1452 |
| 616 | 20230711 | 092100 | 516593800 | 52000 | 51900 | 52000 | 51900 | 107 |
| 617 | 20230711 | 092000 | 511030300 | 52000 | 51900 | 52000 | 51900 | 271 |
| 618 | 20230711 | 091900 | 496948200 | 51900 | 51900 | 52000 | 51900 | 493 |
| 619 | 20230711 | 091800 | 471356800 | 51900 | 51800 | 51900 | 51800 | 30 |
| 620 | 20230711 | 091700 | 469799900 | 51800 | 51800 | 51900 | 51800 | 128 |
| 621 | 20230711 | 091600 | 463169400 | 51800 | 51900 | 51900 | 51800 | 49 |
| 622 | 20230711 | 091500 | 460627700 | 51900 | 51900 | 52000 | 51900 | 138 |
| 623 | 20230711 | 091400 | 453465400 | 51900 | 52000 | 52100 | 51900 | 982 |
| 624 | 20230711 | 091300 | 402418800 | 52100 | 52000 | 52100 | 52000 | 59 |
| 625 | 20230711 | 091200 | 399345600 | 52000 | 52200 | 52200 | 52000 | 748 |
| 626 | 20230711 | 091100 | 360393700 | 52200 | 52100 | 52200 | 52000 | 439 |
| 627 | 20230711 | 091000 | 337496100 | 52000 | 51900 | 52100 | 51900 | 1154 |
| 628 | 20230711 | 090900 | 277445200 | 52000 | 52000 | 52000 | 52000 | 441 |
| 629 | 20230711 | 090800 | 254513200 | 52000 | 51900 | 52000 | 51900 | 335 |
| 630 | 20230711 | 090700 | 237096500 | 51900 | 51800 | 51900 | 51700 | 1594 |
| 631 | 20230711 | 090600 | 154485600 | 51700 | 51600 | 51700 | 51600 | 388 |
| 632 | 20230711 | 090500 | 134433600 | 51600 | 51600 | 51600 | 51600 | 11 |
| 633 | 20230711 | 090400 | 133866000 | 51700 | 51600 | 51700 | 51600 | 520 |
| 634 | 20230711 | 090300 | 106982300 | 51600 | 51600 | 51700 | 51600 | 152 |
| 635 | 20230711 | 090200 | 99138400 | 51700 | 51800 | 51800 | 51600 | 1082 |
| 636 | 20230711 | 090100 | 43133600 | 51900 | 51900 | 52000 | 51800 | 385 |
| 637 | 20230711 | 090000 | 23171500 | 51900 | 52000 | 52000 | 51900 | 442 |