34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 193100 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 4776 |
| 3 | 20230713 | 193000 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 4 | 20230713 | 192900 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 5 | 20230713 | 192800 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 6 | 20230713 | 192700 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 7 | 20230713 | 192600 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 8 | 20230713 | 192500 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 9 | 20230713 | 192400 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 10 | 20230713 | 192300 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 11 | 20230713 | 192200 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 12 | 20230713 | 192100 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 13 | 20230713 | 192000 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 14 | 20230713 | 191900 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 15 | 20230713 | 191800 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 16 | 20230713 | 191700 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 17 | 20230713 | 191600 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 18 | 20230713 | 191500 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 19 | 20230713 | 191400 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 20 | 20230713 | 191300 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 21 | 20230713 | 191200 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 22 | 20230713 | 191100 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 23 | 20230713 | 191000 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 24 | 20230713 | 190900 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 25 | 20230713 | 190800 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 26 | 20230713 | 190700 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 27 | 20230713 | 190600 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 28 | 20230713 | 190500 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 29 | 20230713 | 190400 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 30 | 20230713 | 190300 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 31 | 20230713 | 190200 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 32 | 20230713 | 190100 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 4776 |
| 33 | 20230713 | 190000 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 34 | 20230713 | 185900 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 35 | 20230713 | 185800 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 36 | 20230713 | 185700 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 37 | 20230713 | 185600 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 38 | 20230713 | 185500 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 39 | 20230713 | 185400 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 40 | 20230713 | 185300 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 41 | 20230713 | 185200 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 42 | 20230713 | 185100 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 43 | 20230713 | 185000 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 44 | 20230713 | 184900 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 45 | 20230713 | 184800 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 46 | 20230713 | 184700 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 47 | 20230713 | 184600 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 48 | 20230713 | 184500 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 49 | 20230713 | 184400 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 50 | 20230713 | 184300 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 51 | 20230713 | 184200 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 52 | 20230713 | 184100 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 53 | 20230713 | 184000 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 54 | 20230713 | 183900 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 55 | 20230713 | 183800 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 56 | 20230713 | 183700 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 57 | 20230713 | 183600 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 58 | 20230713 | 183500 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 59 | 20230713 | 183400 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 60 | 20230713 | 183300 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 61 | 20230713 | 183200 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 62 | 20230713 | 183100 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 4776 |
| 63 | 20230713 | 183000 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 64 | 20230713 | 182900 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 65 | 20230713 | 182800 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 66 | 20230713 | 182700 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 67 | 20230713 | 182600 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 68 | 20230713 | 182500 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 69 | 20230713 | 182400 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 70 | 20230713 | 182300 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 71 | 20230713 | 182200 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 72 | 20230713 | 182100 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 73 | 20230713 | 182000 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 74 | 20230713 | 181900 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 75 | 20230713 | 181800 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 76 | 20230713 | 181700 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 77 | 20230713 | 181600 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 78 | 20230713 | 181500 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 79 | 20230713 | 181400 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 80 | 20230713 | 181300 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 81 | 20230713 | 181200 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 82 | 20230713 | 181100 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 83 | 20230713 | 181000 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 84 | 20230713 | 180900 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 85 | 20230713 | 180800 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 86 | 20230713 | 180700 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 87 | 20230713 | 180600 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 88 | 20230713 | 180500 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 89 | 20230713 | 180400 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 90 | 20230713 | 180300 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 91 | 20230713 | 180200 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 92 | 20230713 | 180100 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 4776 |
| 93 | 20230713 | 180000 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 94 | 20230713 | 175900 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 95 | 20230713 | 175800 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 96 | 20230713 | 175700 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 97 | 20230713 | 175600 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 98 | 20230713 | 175500 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 99 | 20230713 | 175400 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 100 | 20230713 | 175300 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 101 | 20230713 | 175200 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 102 | 20230713 | 175100 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 103 | 20230713 | 175000 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 104 | 20230713 | 174900 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 105 | 20230713 | 174800 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 106 | 20230713 | 174700 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 107 | 20230713 | 174600 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 108 | 20230713 | 174500 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 109 | 20230713 | 174400 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 110 | 20230713 | 174300 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 111 | 20230713 | 174200 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 112 | 20230713 | 174100 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 113 | 20230713 | 174000 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 114 | 20230713 | 173900 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 115 | 20230713 | 173800 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 116 | 20230713 | 173700 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 117 | 20230713 | 173600 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 118 | 20230713 | 173500 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 119 | 20230713 | 173400 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 120 | 20230713 | 173300 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 121 | 20230713 | 173200 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 122 | 20230713 | 173100 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 4776 |
| 123 | 20230713 | 173000 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 124 | 20230713 | 172900 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 125 | 20230713 | 172800 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 126 | 20230713 | 172700 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 127 | 20230713 | 172600 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 128 | 20230713 | 172500 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 129 | 20230713 | 172400 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 130 | 20230713 | 172300 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 131 | 20230713 | 172200 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 132 | 20230713 | 172100 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 133 | 20230713 | 172000 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 134 | 20230713 | 171900 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 135 | 20230713 | 171800 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 136 | 20230713 | 171700 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 137 | 20230713 | 171600 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 138 | 20230713 | 171500 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 139 | 20230713 | 171400 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 140 | 20230713 | 171300 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 141 | 20230713 | 171200 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 142 | 20230713 | 171100 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 143 | 20230713 | 171000 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 144 | 20230713 | 170900 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 145 | 20230713 | 170800 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 146 | 20230713 | 170700 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 147 | 20230713 | 170600 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 148 | 20230713 | 170500 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 149 | 20230713 | 170400 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 150 | 20230713 | 170300 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 151 | 20230713 | 170200 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 152 | 20230713 | 170100 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 4776 |
| 153 | 20230713 | 170000 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 154 | 20230713 | 165900 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 155 | 20230713 | 165800 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 156 | 20230713 | 165700 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 157 | 20230713 | 165600 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 158 | 20230713 | 165500 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 159 | 20230713 | 165400 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 160 | 20230713 | 165300 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 161 | 20230713 | 165200 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 162 | 20230713 | 165100 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 163 | 20230713 | 165000 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 164 | 20230713 | 164900 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 165 | 20230713 | 164800 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 166 | 20230713 | 164700 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 167 | 20230713 | 164600 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 168 | 20230713 | 164500 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 169 | 20230713 | 164400 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 170 | 20230713 | 164300 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 171 | 20230713 | 164200 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 172 | 20230713 | 164100 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 173 | 20230713 | 164000 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 174 | 20230713 | 163900 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 175 | 20230713 | 163800 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 176 | 20230713 | 163700 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 177 | 20230713 | 163600 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 178 | 20230713 | 163500 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 179 | 20230713 | 163400 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 180 | 20230713 | 163300 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 181 | 20230713 | 163200 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 182 | 20230713 | 163100 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 4776 |
| 183 | 20230713 | 163000 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 184 | 20230713 | 162900 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 185 | 20230713 | 162800 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 186 | 20230713 | 162700 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 187 | 20230713 | 162600 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 188 | 20230713 | 162500 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 189 | 20230713 | 162400 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 190 | 20230713 | 162300 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 191 | 20230713 | 162200 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 192 | 20230713 | 162100 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 193 | 20230713 | 162000 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 194 | 20230713 | 161900 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 195 | 20230713 | 161800 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 196 | 20230713 | 161700 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 197 | 20230713 | 161600 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 198 | 20230713 | 161500 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 199 | 20230713 | 161400 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 200 | 20230713 | 161300 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 201 | 20230713 | 161200 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 202 | 20230713 | 161100 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 203 | 20230713 | 161000 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 204 | 20230713 | 160900 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 205 | 20230713 | 160800 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 206 | 20230713 | 160700 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 207 | 20230713 | 160600 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 208 | 20230713 | 160500 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 209 | 20230713 | 160400 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 210 | 20230713 | 160300 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 211 | 20230713 | 160200 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 212 | 20230713 | 160100 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 4776 |
| 213 | 20230713 | 160000 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 214 | 20230713 | 155900 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 215 | 20230713 | 155800 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 216 | 20230713 | 155700 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 217 | 20230713 | 155600 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 218 | 20230713 | 155500 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 219 | 20230713 | 155400 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 220 | 20230713 | 155300 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 221 | 20230713 | 155200 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 222 | 20230713 | 155100 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 223 | 20230713 | 155000 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 224 | 20230713 | 154900 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 225 | 20230713 | 154800 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 226 | 20230713 | 154700 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 227 | 20230713 | 154600 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 228 | 20230713 | 154500 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 229 | 20230713 | 154400 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 230 | 20230713 | 154300 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 231 | 20230713 | 154200 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 232 | 20230713 | 154100 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 233 | 20230713 | 154000 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 234 | 20230713 | 153900 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 235 | 20230713 | 153800 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 236 | 20230713 | 153700 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 237 | 20230713 | 153600 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 238 | 20230713 | 153500 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 239 | 20230713 | 153400 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 240 | 20230713 | 153300 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 241 | 20230713 | 153200 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 0 |
| 242 | 20230713 | 153100 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 4776 |
| 243 | 20230713 | 153000 | 15550195900 | 55400 | 55400 | 55400 | 55400 | 4776 |
| 244 | 20230713 | 152900 | 15285605500 | 55600 | 55600 | 55600 | 55600 | 0 |
| 245 | 20230713 | 152800 | 15285605500 | 55600 | 55600 | 55600 | 55600 | 0 |
| 246 | 20230713 | 152700 | 15285605500 | 55600 | 55600 | 55600 | 55600 | 0 |
| 247 | 20230713 | 152600 | 15285605500 | 55600 | 55600 | 55600 | 55600 | 0 |
| 248 | 20230713 | 152500 | 15285605500 | 55600 | 55600 | 55600 | 55600 | 0 |
| 249 | 20230713 | 152400 | 15285605500 | 55600 | 55600 | 55600 | 55600 | 0 |
| 250 | 20230713 | 152300 | 15285605500 | 55600 | 55600 | 55600 | 55600 | 0 |
| 251 | 20230713 | 152200 | 15285605500 | 55600 | 55600 | 55600 | 55600 | 0 |
| 252 | 20230713 | 152100 | 15285605500 | 55600 | 55600 | 55600 | 55600 | 0 |
| 253 | 20230713 | 152000 | 15285605500 | 55600 | 55600 | 55600 | 55600 | 0 |
| 254 | 20230713 | 151900 | 15285605500 | 55600 | 55500 | 55600 | 55500 | 387 |
| 255 | 20230713 | 151800 | 15264116900 | 55500 | 55500 | 55500 | 55400 | 956 |
| 256 | 20230713 | 151700 | 15211148800 | 55500 | 55500 | 55500 | 55500 | 287 |
| 257 | 20230713 | 151600 | 15195220300 | 55400 | 55500 | 55500 | 55400 | 757 |
| 258 | 20230713 | 151500 | 15153275500 | 55400 | 55500 | 55600 | 55400 | 875 |
| 259 | 20230713 | 151400 | 15104714100 | 55600 | 55600 | 55700 | 55500 | 1108 |
| 260 | 20230713 | 151300 | 15043188800 | 55600 | 55800 | 55900 | 55600 | 806 |
| 261 | 20230713 | 151200 | 14998251200 | 55800 | 55700 | 55900 | 55700 | 641 |
| 262 | 20230713 | 151100 | 14962522900 | 55600 | 55600 | 55700 | 55500 | 372 |
| 263 | 20230713 | 151000 | 14941838700 | 55600 | 55500 | 55600 | 55500 | 96 |
| 264 | 20230713 | 150900 | 14936501300 | 55500 | 55500 | 55600 | 55500 | 311 |
| 265 | 20230713 | 150800 | 14919238000 | 55500 | 55700 | 55700 | 55500 | 69 |
| 266 | 20230713 | 150700 | 14915407800 | 55500 | 55600 | 55700 | 55500 | 69 |
| 267 | 20230713 | 150600 | 14911571500 | 55600 | 55800 | 55800 | 55500 | 873 |
| 268 | 20230713 | 150500 | 14863037700 | 55800 | 55700 | 55800 | 55600 | 792 |
| 269 | 20230713 | 150400 | 14818993900 | 55700 | 55700 | 55800 | 55600 | 247 |
| 270 | 20230713 | 150300 | 14805236800 | 55800 | 55800 | 55800 | 55700 | 258 |
| 271 | 20230713 | 150200 | 14790850400 | 55600 | 55900 | 55900 | 55600 | 203 |
| 272 | 20230713 | 150100 | 14779526300 | 55800 | 55500 | 55800 | 55500 | 501 |
| 273 | 20230713 | 150000 | 14751638000 | 55500 | 55500 | 55700 | 55500 | 1668 |
| 274 | 20230713 | 145900 | 14658991800 | 55500 | 55700 | 55700 | 55500 | 922 |
| 275 | 20230713 | 145800 | 14607738700 | 55600 | 55600 | 55900 | 55600 | 566 |
| 276 | 20230713 | 145700 | 14576254500 | 55600 | 55900 | 55900 | 55600 | 1266 |
| 277 | 20230713 | 145600 | 14505684300 | 55900 | 55900 | 55900 | 55800 | 64 |
| 278 | 20230713 | 145500 | 14502107400 | 55900 | 55900 | 55900 | 55800 | 297 |
| 279 | 20230713 | 145400 | 14485513100 | 55900 | 55900 | 55900 | 55800 | 912 |
| 280 | 20230713 | 145300 | 14434565500 | 55900 | 56000 | 56100 | 55900 | 332 |
| 281 | 20230713 | 145200 | 14415963600 | 56000 | 55600 | 56100 | 55600 | 745 |
| 282 | 20230713 | 145100 | 14374340300 | 55600 | 55600 | 55800 | 55500 | 1665 |
| 283 | 20230713 | 145000 | 14281549200 | 55600 | 55500 | 55600 | 55400 | 1506 |
| 284 | 20230713 | 144900 | 14198068800 | 55700 | 55500 | 55700 | 55400 | 1219 |
| 285 | 20230713 | 144800 | 14130433300 | 55600 | 55800 | 55800 | 55600 | 850 |
| 286 | 20230713 | 144700 | 14083064700 | 55800 | 55600 | 55800 | 55300 | 3946 |
| 287 | 20230713 | 144600 | 13863811800 | 55700 | 56200 | 56300 | 55600 | 3528 |
| 288 | 20230713 | 144500 | 13666428400 | 56200 | 56600 | 56600 | 56200 | 4167 |
| 289 | 20230713 | 144400 | 13431668200 | 56600 | 56800 | 56800 | 56500 | 413 |
| 290 | 20230713 | 144300 | 13408251400 | 56800 | 56800 | 56800 | 56500 | 2154 |
| 291 | 20230713 | 144200 | 13286271600 | 56800 | 56700 | 56800 | 56700 | 353 |
| 292 | 20230713 | 144100 | 13266229300 | 56800 | 56900 | 57000 | 56600 | 1917 |
| 293 | 20230713 | 144000 | 13157338300 | 56800 | 57000 | 57000 | 56700 | 843 |
| 294 | 20230713 | 143900 | 13109411700 | 57000 | 57000 | 57100 | 56900 | 988 |
| 295 | 20230713 | 143800 | 13053095900 | 57200 | 57200 | 57200 | 57000 | 3343 |
| 296 | 20230713 | 143700 | 12862080300 | 57200 | 57100 | 57200 | 57100 | 2898 |
| 297 | 20230713 | 143600 | 12696409100 | 57200 | 57200 | 57200 | 56900 | 1987 |
| 298 | 20230713 | 143500 | 12582870500 | 57200 | 57000 | 57200 | 56900 | 3036 |
| 299 | 20230713 | 143400 | 12409568200 | 56900 | 57000 | 57000 | 56800 | 297 |
| 300 | 20230713 | 143300 | 12392659500 | 56900 | 56900 | 57000 | 56700 | 751 |
| 301 | 20230713 | 143200 | 12349993900 | 56900 | 56700 | 56900 | 56700 | 51 |
| 302 | 20230713 | 143100 | 12347097900 | 56700 | 56800 | 56900 | 56700 | 813 |
| 303 | 20230713 | 143000 | 12300991100 | 56800 | 56800 | 57000 | 56700 | 784 |
| 304 | 20230713 | 142900 | 12256480200 | 57000 | 56900 | 57000 | 56700 | 872 |
| 305 | 20230713 | 142800 | 12206961400 | 56900 | 57000 | 57000 | 56800 | 3267 |
| 306 | 20230713 | 142700 | 12021109200 | 57000 | 57000 | 57000 | 56900 | 695 |
| 307 | 20230713 | 142600 | 11981505400 | 57000 | 56900 | 57100 | 56900 | 1341 |
| 308 | 20230713 | 142500 | 11905098000 | 56900 | 57000 | 57000 | 56900 | 1147 |
| 309 | 20230713 | 142400 | 11839755400 | 57000 | 56900 | 57100 | 56700 | 2846 |
| 310 | 20230713 | 142300 | 11677696300 | 56800 | 56700 | 56900 | 56700 | 450 |
| 311 | 20230713 | 142200 | 11652146600 | 56800 | 56900 | 57100 | 56800 | 1669 |
| 312 | 20230713 | 142100 | 11557075000 | 57000 | 56700 | 57000 | 56600 | 761 |
| 313 | 20230713 | 142000 | 11513852000 | 56700 | 56600 | 56800 | 56400 | 1559 |
| 314 | 20230713 | 141900 | 11425595400 | 56800 | 57100 | 57200 | 56700 | 2827 |
| 315 | 20230713 | 141800 | 11264775600 | 57100 | 57000 | 57200 | 57000 | 3178 |
| 316 | 20230713 | 141700 | 11083279900 | 57000 | 56800 | 57000 | 56800 | 1302 |
| 317 | 20230713 | 141600 | 11009110600 | 56800 | 57100 | 57100 | 56700 | 1841 |
| 318 | 20230713 | 141500 | 10904363900 | 57100 | 56900 | 57100 | 56700 | 4087 |
| 319 | 20230713 | 141400 | 10671587700 | 56900 | 56700 | 56900 | 56700 | 765 |
| 320 | 20230713 | 141300 | 10628091400 | 56700 | 56600 | 56900 | 56600 | 859 |
| 321 | 20230713 | 141200 | 10579355000 | 56600 | 56600 | 56600 | 56500 | 399 |
| 322 | 20230713 | 141100 | 10556805300 | 56600 | 56600 | 56600 | 56500 | 735 |
| 323 | 20230713 | 141000 | 10515247700 | 56700 | 56400 | 56700 | 56400 | 667 |
| 324 | 20230713 | 140900 | 10477477000 | 56300 | 56300 | 56400 | 56300 | 347 |
| 325 | 20230713 | 140800 | 10457940400 | 56300 | 56400 | 56600 | 56200 | 425 |
| 326 | 20230713 | 140700 | 10433970400 | 56200 | 56600 | 56600 | 56200 | 3018 |
| 327 | 20230713 | 140600 | 10263903400 | 56600 | 56800 | 56800 | 56500 | 273 |
| 328 | 20230713 | 140500 | 10248448900 | 56800 | 57000 | 57100 | 56700 | 1707 |
| 329 | 20230713 | 140400 | 10151448100 | 57100 | 56700 | 57200 | 56700 | 7581 |
| 330 | 20230713 | 140300 | 9719484600 | 56600 | 56500 | 56800 | 56400 | 408 |
| 331 | 20230713 | 140200 | 9696410000 | 56400 | 56400 | 56500 | 56400 | 862 |
| 332 | 20230713 | 140100 | 9647742200 | 56500 | 56700 | 56800 | 56400 | 547 |
| 333 | 20230713 | 140000 | 9616801100 | 56600 | 56900 | 56900 | 56500 | 955 |
| 334 | 20230713 | 135900 | 9562645500 | 56900 | 56800 | 56900 | 56700 | 562 |
| 335 | 20230713 | 135800 | 9530739700 | 56800 | 56900 | 57000 | 56800 | 2650 |
| 336 | 20230713 | 135700 | 9380024500 | 56900 | 56700 | 56900 | 56700 | 1224 |
| 337 | 20230713 | 135600 | 9310546000 | 56700 | 56600 | 56700 | 56500 | 465 |
| 338 | 20230713 | 135500 | 9284220900 | 56600 | 56600 | 56600 | 56500 | 274 |
| 339 | 20230713 | 135400 | 9268729300 | 56500 | 56700 | 56700 | 56500 | 421 |
| 340 | 20230713 | 135300 | 9244893600 | 56700 | 56600 | 56800 | 56500 | 1287 |
| 341 | 20230713 | 135200 | 9171866900 | 56500 | 56200 | 56600 | 56200 | 440 |
| 342 | 20230713 | 135100 | 9147034900 | 56300 | 56300 | 56400 | 56200 | 649 |
| 343 | 20230713 | 135000 | 9110474200 | 56300 | 56400 | 56800 | 56200 | 2302 |
| 344 | 20230713 | 134900 | 8980442100 | 56300 | 56500 | 56500 | 56100 | 2634 |
| 345 | 20230713 | 134800 | 8832162600 | 56400 | 56700 | 56900 | 56400 | 3721 |
| 346 | 20230713 | 134700 | 8621580100 | 56600 | 56500 | 56900 | 56300 | 4087 |
| 347 | 20230713 | 134600 | 8390501100 | 56500 | 57300 | 57400 | 56400 | 9162 |
| 348 | 20230713 | 134500 | 7868379300 | 57300 | 56700 | 57400 | 56700 | 17707 |
| 349 | 20230713 | 134400 | 6856854700 | 56700 | 56500 | 56700 | 56400 | 2155 |
| 350 | 20230713 | 134300 | 6735002600 | 56500 | 56400 | 56500 | 56400 | 1327 |
| 351 | 20230713 | 134200 | 6660069500 | 56500 | 56600 | 56600 | 56500 | 1831 |
| 352 | 20230713 | 134100 | 6556573500 | 56600 | 56600 | 56700 | 56500 | 1012 |
| 353 | 20230713 | 134000 | 6499309000 | 56500 | 56700 | 56800 | 56400 | 2931 |
| 354 | 20230713 | 133900 | 6333195500 | 56800 | 56200 | 56800 | 56100 | 11242 |
| 355 | 20230713 | 133800 | 5699095800 | 56200 | 55900 | 56200 | 55900 | 1992 |
| 356 | 20230713 | 133700 | 5587312600 | 56000 | 56000 | 56000 | 55900 | 720 |
| 357 | 20230713 | 133600 | 5546996800 | 56000 | 55900 | 56000 | 55900 | 551 |
| 358 | 20230713 | 133500 | 5516158200 | 55900 | 55900 | 56000 | 55900 | 258 |
| 359 | 20230713 | 133400 | 5501734700 | 55900 | 55900 | 56000 | 55900 | 143 |
| 360 | 20230713 | 133300 | 5493740600 | 56000 | 55900 | 56000 | 55700 | 281 |
| 361 | 20230713 | 133200 | 5478033800 | 55900 | 55900 | 55900 | 55800 | 40 |
| 362 | 20230713 | 133100 | 5475799900 | 55900 | 55800 | 56000 | 55800 | 950 |
| 363 | 20230713 | 133000 | 5422622100 | 55900 | 55800 | 55900 | 55800 | 352 |
| 364 | 20230713 | 132900 | 5402965300 | 55800 | 55700 | 55800 | 55700 | 581 |
| 365 | 20230713 | 132800 | 5370597600 | 55700 | 55700 | 55700 | 55700 | 101 |
| 366 | 20230713 | 132700 | 5364971900 | 55600 | 55600 | 55600 | 55600 | 100 |
| 367 | 20230713 | 132600 | 5359411900 | 55700 | 55600 | 55700 | 55600 | 213 |
| 368 | 20230713 | 132500 | 5347562400 | 55600 | 55800 | 55800 | 55600 | 384 |
| 369 | 20230713 | 132400 | 5326177800 | 55800 | 55800 | 55800 | 55800 | 91 |
| 370 | 20230713 | 132300 | 5321100000 | 55800 | 55700 | 55800 | 55700 | 89 |
| 371 | 20230713 | 132200 | 5316136200 | 55700 | 55800 | 55800 | 55700 | 672 |
| 372 | 20230713 | 132100 | 5278668500 | 55800 | 55900 | 55900 | 55800 | 91 |
| 373 | 20230713 | 132000 | 5273582100 | 55900 | 56000 | 56000 | 55800 | 446 |
| 374 | 20230713 | 131900 | 5248618500 | 56000 | 55900 | 56000 | 55900 | 312 |
| 375 | 20230713 | 131800 | 5231157700 | 55900 | 56000 | 56100 | 55900 | 1914 |
| 376 | 20230713 | 131700 | 5124036900 | 56000 | 56000 | 56000 | 55900 | 575 |
| 377 | 20230713 | 131600 | 5091864900 | 55900 | 55900 | 56000 | 55900 | 592 |
| 378 | 20230713 | 131500 | 5058769700 | 56000 | 56000 | 56100 | 56000 | 571 |
| 379 | 20230713 | 131400 | 5026769700 | 56000 | 56100 | 56200 | 55900 | 267 |
| 380 | 20230713 | 131300 | 5011808300 | 56100 | 56100 | 56300 | 56000 | 476 |
| 381 | 20230713 | 131200 | 4985093000 | 56200 | 56000 | 56200 | 55900 | 2805 |
| 382 | 20230713 | 131100 | 4827937400 | 55900 | 55700 | 55900 | 55700 | 2244 |
| 383 | 20230713 | 131000 | 4702639400 | 55700 | 55700 | 55700 | 55600 | 91 |
| 384 | 20230713 | 130900 | 4697571700 | 55700 | 55800 | 55800 | 55700 | 257 |
| 385 | 20230713 | 130800 | 4683239300 | 55800 | 55800 | 55800 | 55800 | 181 |
| 386 | 20230713 | 130700 | 4673139500 | 55800 | 55800 | 55800 | 55800 | 220 |
| 387 | 20230713 | 130600 | 4660863500 | 55900 | 55800 | 55900 | 55800 | 294 |
| 388 | 20230713 | 130500 | 4644441100 | 55900 | 55800 | 55900 | 55800 | 23 |
| 389 | 20230713 | 130400 | 4643157600 | 55800 | 55700 | 55900 | 55700 | 157 |
| 390 | 20230713 | 130300 | 4634399900 | 55800 | 55700 | 55800 | 55700 | 171 |
| 391 | 20230713 | 130200 | 4624865200 | 55700 | 55700 | 55700 | 55700 | 222 |
| 392 | 20230713 | 130100 | 4612499800 | 55700 | 55800 | 55800 | 55700 | 207 |
| 393 | 20230713 | 130000 | 4600959700 | 55700 | 55700 | 55800 | 55600 | 228 |
| 394 | 20230713 | 125900 | 4588243500 | 55700 | 55800 | 55800 | 55700 | 336 |
| 395 | 20230713 | 125800 | 4569500100 | 55800 | 55900 | 55900 | 55800 | 197 |
| 396 | 20230713 | 125700 | 4558505100 | 55900 | 55900 | 55900 | 55700 | 1191 |
| 397 | 20230713 | 125600 | 4491945400 | 55900 | 55800 | 55900 | 55800 | 399 |
| 398 | 20230713 | 125500 | 4469670700 | 55800 | 55600 | 55800 | 55600 | 971 |
| 399 | 20230713 | 125400 | 4415530500 | 55600 | 55700 | 55700 | 55500 | 1015 |
| 400 | 20230713 | 125300 | 4359070400 | 55700 | 55600 | 55800 | 55600 | 1617 |
| 401 | 20230713 | 125200 | 4268967700 | 55600 | 55400 | 55600 | 55400 | 273 |
| 402 | 20230713 | 125100 | 4253824400 | 55400 | 55400 | 55400 | 55400 | 68 |
| 403 | 20230713 | 125000 | 4250057200 | 55400 | 55700 | 55700 | 55400 | 145 |
| 404 | 20230713 | 124900 | 4242007300 | 55500 | 55700 | 55700 | 55500 | 547 |
| 405 | 20230713 | 124800 | 4211544800 | 55700 | 55400 | 55700 | 55400 | 1567 |
| 406 | 20230713 | 124700 | 4124490700 | 55400 | 55300 | 55400 | 55300 | 85 |
| 407 | 20230713 | 124600 | 4119789200 | 55200 | 55300 | 55400 | 55100 | 347 |
| 408 | 20230713 | 124500 | 4100605900 | 55300 | 55200 | 55300 | 55100 | 920 |
| 409 | 20230713 | 124400 | 4049803800 | 55000 | 55000 | 55100 | 55000 | 322 |
| 410 | 20230713 | 124300 | 4032083400 | 55000 | 55100 | 55100 | 55000 | 127 |
| 411 | 20230713 | 124200 | 4025095900 | 55100 | 55100 | 55100 | 55100 | 135 |
| 412 | 20230713 | 124100 | 4017657400 | 55000 | 55100 | 55100 | 55000 | 335 |
| 413 | 20230713 | 124000 | 3999223900 | 55100 | 55100 | 55100 | 55100 | 167 |
| 414 | 20230713 | 123900 | 3990022200 | 55100 | 55100 | 55200 | 55100 | 94 |
| 415 | 20230713 | 123800 | 3984842700 | 55100 | 55100 | 55100 | 55000 | 158 |
| 416 | 20230713 | 123700 | 3976137600 | 55200 | 55200 | 55200 | 55100 | 55 |
| 417 | 20230713 | 123600 | 3973102600 | 55000 | 55000 | 55100 | 54900 | 1686 |
| 418 | 20230713 | 123500 | 3880359000 | 54800 | 54900 | 54900 | 54800 | 23 |
| 419 | 20230713 | 123400 | 3879096600 | 54900 | 54800 | 54900 | 54800 | 125 |
| 420 | 20230713 | 123300 | 3872234200 | 54800 | 54900 | 55000 | 54800 | 100 |
| 421 | 20230713 | 123200 | 3866739300 | 54900 | 54800 | 54900 | 54800 | 228 |
| 422 | 20230713 | 123100 | 3854223900 | 54800 | 54900 | 54900 | 54800 | 198 |
| 423 | 20230713 | 123000 | 3843359300 | 54900 | 54900 | 54900 | 54900 | 695 |
| 424 | 20230713 | 122900 | 3805203800 | 54900 | 54800 | 54900 | 54800 | 345 |
| 425 | 20230713 | 122800 | 3786272800 | 54800 | 54800 | 54800 | 54800 | 84 |
| 426 | 20230713 | 122700 | 3781669600 | 54800 | 54800 | 54800 | 54800 | 2 |
| 427 | 20230713 | 122600 | 3781560000 | 54700 | 54700 | 54800 | 54700 | 431 |
| 428 | 20230713 | 122500 | 3757968200 | 54600 | 54500 | 54600 | 54500 | 29 |
| 429 | 20230713 | 122400 | 3756386000 | 54600 | 54600 | 54600 | 54600 | 167 |
| 430 | 20230713 | 122300 | 3747267800 | 54600 | 54600 | 54600 | 54600 | 1 |
| 431 | 20230713 | 122200 | 3747213200 | 54600 | 54500 | 54600 | 54500 | 36 |
| 432 | 20230713 | 122100 | 3745249500 | 54500 | 54500 | 54500 | 54500 | 53 |
| 433 | 20230713 | 122000 | 3742361000 | 54500 | 54500 | 54600 | 54500 | 155 |
| 434 | 20230713 | 121900 | 3733899200 | 54500 | 54500 | 54500 | 54500 | 12 |
| 435 | 20230713 | 121800 | 3733245200 | 54500 | 54500 | 54600 | 54500 | 32 |
| 436 | 20230713 | 121700 | 3731501100 | 54600 | 54600 | 54600 | 54600 | 224 |
| 437 | 20230713 | 121600 | 3719270700 | 54600 | 54600 | 54600 | 54600 | 110 |
| 438 | 20230713 | 121500 | 3713264700 | 54600 | 54500 | 54600 | 54500 | 307 |
| 439 | 20230713 | 121400 | 3696505900 | 54600 | 54500 | 54600 | 54500 | 51 |
| 440 | 20230713 | 121300 | 3693726300 | 54500 | 54600 | 54600 | 54500 | 205 |
| 441 | 20230713 | 121200 | 3682553300 | 54500 | 54500 | 54500 | 54500 | 272 |
| 442 | 20230713 | 121100 | 3667729300 | 54500 | 54500 | 54500 | 54500 | 20 |
| 443 | 20230713 | 121000 | 3666639300 | 54500 | 54500 | 54600 | 54500 | 257 |
| 444 | 20230713 | 120900 | 3652630900 | 54500 | 54500 | 54500 | 54500 | 2 |
| 445 | 20230713 | 120800 | 3652521900 | 54700 | 54500 | 54700 | 54500 | 16 |
| 446 | 20230713 | 120700 | 3651648400 | 54600 | 54500 | 54700 | 54500 | 70 |
| 447 | 20230713 | 120600 | 3647826400 | 54500 | 54600 | 54600 | 54500 | 164 |
| 448 | 20230713 | 120500 | 3638887200 | 54600 | 54600 | 54600 | 54600 | 40 |
| 449 | 20230713 | 120400 | 3636703200 | 54600 | 54600 | 54600 | 54600 | 136 |
| 450 | 20230713 | 120300 | 3629277600 | 54600 | 54600 | 54600 | 54500 | 67 |
| 451 | 20230713 | 120200 | 3625623400 | 54500 | 54500 | 54500 | 54500 | 1 |
| 452 | 20230713 | 120100 | 3625568900 | 54500 | 54500 | 54500 | 54500 | 35 |
| 453 | 20230713 | 120000 | 3623661400 | 54500 | 54600 | 54600 | 54500 | 58 |
| 454 | 20230713 | 115900 | 3620495400 | 54600 | 54600 | 54600 | 54600 | 15 |
| 455 | 20230713 | 115800 | 3619676400 | 54600 | 54600 | 54600 | 54600 | 1 |
| 456 | 20230713 | 115700 | 3619621800 | 54600 | 54600 | 54600 | 54600 | 5 |
| 457 | 20230713 | 115600 | 3619348800 | 54600 | 54600 | 54600 | 54500 | 10 |
| 458 | 20230713 | 115500 | 3618803000 | 54600 | 54500 | 54600 | 54500 | 9 |
| 459 | 20230713 | 115400 | 3618311700 | 54600 | 54600 | 54600 | 54600 | 8 |
| 460 | 20230713 | 115300 | 3617874900 | 54700 | 54600 | 54700 | 54600 | 2 |
| 461 | 20230713 | 115200 | 3617765600 | 54600 | 54600 | 54700 | 54500 | 468 |
| 462 | 20230713 | 115100 | 3592236600 | 54600 | 54600 | 54600 | 54600 | 533 |
| 463 | 20230713 | 115000 | 3563134800 | 54600 | 54600 | 54600 | 54600 | 37 |
| 464 | 20230713 | 114900 | 3561114600 | 54700 | 54700 | 54700 | 54600 | 334 |
| 465 | 20230713 | 114800 | 3542877900 | 54600 | 54600 | 54700 | 54600 | 17 |
| 466 | 20230713 | 114700 | 3541949600 | 54700 | 54600 | 54700 | 54600 | 11 |
| 467 | 20230713 | 114600 | 3541348900 | 54700 | 54700 | 54700 | 54600 | 37 |
| 468 | 20230713 | 114500 | 3539328100 | 54700 | 54600 | 54700 | 54600 | 111 |
| 469 | 20230713 | 114400 | 3533266400 | 54600 | 54600 | 54700 | 54600 | 68 |
| 470 | 20230713 | 114300 | 3529550500 | 54600 | 54700 | 54700 | 54600 | 1070 |
| 471 | 20230713 | 114200 | 3471083100 | 54800 | 54800 | 54800 | 54800 | 75 |
| 472 | 20230713 | 114100 | 3466973100 | 54800 | 54800 | 54800 | 54800 | 14 |
| 473 | 20230713 | 114000 | 3466205900 | 54800 | 54900 | 54900 | 54800 | 8 |
| 474 | 20230713 | 113900 | 3465767100 | 54900 | 54700 | 54900 | 54700 | 9 |
| 475 | 20230713 | 113800 | 3465274400 | 54900 | 54900 | 54900 | 54900 | 2 |
| 476 | 20230713 | 113700 | 3465164600 | 54900 | 54900 | 54900 | 54700 | 103 |
| 477 | 20230713 | 113600 | 3459530100 | 54700 | 54800 | 54800 | 54700 | 65 |
| 478 | 20230713 | 113500 | 3455971200 | 54900 | 54900 | 54900 | 54900 | 4 |
| 479 | 20230713 | 113400 | 3455751600 | 54800 | 54800 | 54800 | 54800 | 9 |
| 480 | 20230713 | 113300 | 3455258400 | 54800 | 54700 | 54800 | 54700 | 6 |
| 481 | 20230713 | 113200 | 3454930100 | 54800 | 54800 | 54900 | 54600 | 205 |
| 482 | 20230713 | 113100 | 3443715500 | 54800 | 54700 | 54800 | 54700 | 65 |
| 483 | 20230713 | 113000 | 3440155500 | 54700 | 54700 | 54800 | 54700 | 51 |
| 484 | 20230713 | 112900 | 3437364200 | 54700 | 54700 | 54700 | 54600 | 506 |
| 485 | 20230713 | 112800 | 3409686500 | 54700 | 54700 | 54700 | 54600 | 65 |
| 486 | 20230713 | 112700 | 3406137200 | 54600 | 54700 | 54700 | 54600 | 983 |
| 487 | 20230713 | 112600 | 3352465200 | 54600 | 54600 | 54700 | 54600 | 56 |
| 488 | 20230713 | 112500 | 3349407100 | 54700 | 54700 | 54800 | 54700 | 363 |
| 489 | 20230713 | 112400 | 3329550800 | 54700 | 54700 | 54800 | 54700 | 177 |
| 490 | 20230713 | 112300 | 3319868600 | 54800 | 54700 | 54800 | 54700 | 116 |
| 491 | 20230713 | 112200 | 3313523200 | 54800 | 54700 | 54800 | 54700 | 39 |
| 492 | 20230713 | 112100 | 3311389800 | 54800 | 54800 | 54800 | 54700 | 35 |
| 493 | 20230713 | 112000 | 3309474400 | 54800 | 54700 | 54800 | 54700 | 216 |
| 494 | 20230713 | 111900 | 3297659000 | 54800 | 54800 | 54900 | 54800 | 224 |
| 495 | 20230713 | 111800 | 3285383700 | 54900 | 54900 | 54900 | 54800 | 28 |
| 496 | 20230713 | 111700 | 3283849000 | 54800 | 54800 | 54900 | 54800 | 263 |
| 497 | 20230713 | 111600 | 3269435900 | 54900 | 55000 | 55000 | 54800 | 155 |
| 498 | 20230713 | 111500 | 3260936100 | 54900 | 55000 | 55000 | 54900 | 38 |
| 499 | 20230713 | 111400 | 3258849800 | 55000 | 54900 | 55000 | 54900 | 158 |
| 500 | 20230713 | 111300 | 3250170300 | 54900 | 55000 | 55000 | 54900 | 6 |
| 501 | 20230713 | 111200 | 3249840800 | 54900 | 55000 | 55000 | 54900 | 29 |
| 502 | 20230713 | 111100 | 3248248300 | 55000 | 55000 | 55000 | 55000 | 17 |
| 503 | 20230713 | 111000 | 3247313300 | 54800 | 54800 | 54800 | 54800 | 1 |
| 504 | 20230713 | 110900 | 3247258500 | 54800 | 55000 | 55000 | 54800 | 20 |
| 505 | 20230713 | 110800 | 3246162300 | 54800 | 55000 | 55000 | 54800 | 11 |
| 506 | 20230713 | 110700 | 3245557500 | 55000 | 55000 | 55000 | 54900 | 44 |
| 507 | 20230713 | 110600 | 3243137600 | 55100 | 55000 | 55100 | 55000 | 77 |
| 508 | 20230713 | 110500 | 3238902500 | 55100 | 55100 | 55100 | 55000 | 52 |
| 509 | 20230713 | 110400 | 3236039900 | 55000 | 55000 | 55000 | 55000 | 12 |
| 510 | 20230713 | 110300 | 3235379900 | 55100 | 55000 | 55100 | 55000 | 28 |
| 511 | 20230713 | 110200 | 3233839800 | 55000 | 55000 | 55100 | 55000 | 9 |
| 512 | 20230713 | 110100 | 3233344700 | 55000 | 55100 | 55100 | 55000 | 81 |
| 513 | 20230713 | 110000 | 3228888300 | 55100 | 55000 | 55100 | 55000 | 15 |
| 514 | 20230713 | 105900 | 3228063000 | 55000 | 55000 | 55000 | 54900 | 303 |
| 515 | 20230713 | 105800 | 3211398200 | 55000 | 55000 | 55000 | 55000 | 17 |
| 516 | 20230713 | 105700 | 3210463200 | 55000 | 55000 | 55000 | 55000 | 1 |
| 517 | 20230713 | 105600 | 3210408200 | 55100 | 55100 | 55100 | 55000 | 22 |
| 518 | 20230713 | 105500 | 3209196600 | 55100 | 54700 | 55100 | 54700 | 61 |
| 519 | 20230713 | 105400 | 3205859500 | 54700 | 55100 | 55100 | 54700 | 351 |
| 520 | 20230713 | 105300 | 3186638900 | 55100 | 54800 | 55100 | 54700 | 761 |
| 521 | 20230713 | 105200 | 3144940100 | 55200 | 54800 | 55200 | 54800 | 24 |
| 522 | 20230713 | 105100 | 3143623400 | 54800 | 54900 | 55100 | 54800 | 1684 |
| 523 | 20230713 | 105000 | 3051117200 | 54900 | 54800 | 55000 | 54800 | 87 |
| 524 | 20230713 | 104900 | 3046338400 | 54800 | 54900 | 55000 | 54800 | 346 |
| 525 | 20230713 | 104800 | 3027366000 | 54800 | 54800 | 54800 | 54800 | 30 |
| 526 | 20230713 | 104700 | 3025722000 | 54800 | 54800 | 54800 | 54800 | 187 |
| 527 | 20230713 | 104600 | 3015474400 | 54800 | 55000 | 55000 | 54800 | 96 |
| 528 | 20230713 | 104500 | 3010206000 | 55000 | 54900 | 55000 | 54800 | 147 |
| 529 | 20230713 | 104400 | 3002140400 | 55000 | 55000 | 55000 | 55000 | 15 |
| 530 | 20230713 | 104300 | 3001315400 | 55000 | 54900 | 55000 | 54800 | 89 |
| 531 | 20230713 | 104200 | 2996425000 | 54900 | 54900 | 55000 | 54900 | 208 |
| 532 | 20230713 | 104100 | 2985005700 | 55000 | 55000 | 55000 | 55000 | 506 |
| 533 | 20230713 | 104000 | 2957175700 | 55000 | 55000 | 55000 | 54900 | 193 |
| 534 | 20230713 | 103900 | 2946561500 | 55000 | 55000 | 55000 | 54900 | 320 |
| 535 | 20230713 | 103800 | 2928961600 | 54900 | 54900 | 54900 | 54900 | 425 |
| 536 | 20230713 | 103700 | 2905629100 | 54700 | 54800 | 54800 | 54700 | 57 |
| 537 | 20230713 | 103600 | 2902506900 | 54900 | 54900 | 54900 | 54900 | 2 |
| 538 | 20230713 | 103500 | 2902397100 | 54900 | 54800 | 54900 | 54800 | 111 |
| 539 | 20230713 | 103400 | 2896309900 | 54800 | 54600 | 54800 | 54600 | 284 |
| 540 | 20230713 | 103300 | 2880800900 | 54600 | 54600 | 54800 | 54600 | 613 |
| 541 | 20230713 | 103200 | 2847276300 | 54600 | 54600 | 54600 | 54600 | 76 |
| 542 | 20230713 | 103100 | 2843126700 | 54600 | 54700 | 54700 | 54600 | 791 |
| 543 | 20230713 | 103000 | 2799894200 | 54800 | 54700 | 54800 | 54700 | 71 |
| 544 | 20230713 | 102900 | 2796006500 | 54800 | 54800 | 54800 | 54800 | 0 |
| 545 | 20230713 | 102800 | 2796006500 | 54800 | 54700 | 54800 | 54600 | 363 |
| 546 | 20230713 | 102700 | 2776155800 | 54700 | 54700 | 54700 | 54700 | 120 |
| 547 | 20230713 | 102600 | 2769591800 | 54800 | 54800 | 54800 | 54700 | 1140 |
| 548 | 20230713 | 102500 | 2707232300 | 54700 | 54700 | 54700 | 54700 | 390 |
| 549 | 20230713 | 102400 | 2685899300 | 54700 | 54700 | 54700 | 54700 | 22 |
| 550 | 20230713 | 102300 | 2684695900 | 54700 | 54600 | 54700 | 54600 | 21 |
| 551 | 20230713 | 102200 | 2683549200 | 54700 | 54600 | 54700 | 54600 | 113 |
| 552 | 20230713 | 102100 | 2677377400 | 54600 | 54500 | 54600 | 54500 | 456 |
| 553 | 20230713 | 102000 | 2652524000 | 54600 | 54500 | 54600 | 54500 | 163 |
| 554 | 20230713 | 101900 | 2643628700 | 54600 | 54500 | 54600 | 54500 | 1016 |
| 555 | 20230713 | 101800 | 2588155400 | 54600 | 54600 | 54600 | 54600 | 22 |
| 556 | 20230713 | 101700 | 2586954200 | 54600 | 54600 | 54600 | 54600 | 125 |
| 557 | 20230713 | 101600 | 2580129200 | 54600 | 54500 | 54600 | 54500 | 96 |
| 558 | 20230713 | 101500 | 2574890100 | 54500 | 54900 | 54900 | 54500 | 326 |
| 559 | 20230713 | 101400 | 2557093800 | 55000 | 54600 | 55000 | 54500 | 391 |
| 560 | 20230713 | 101300 | 2535646200 | 54600 | 54600 | 54600 | 54500 | 37 |
| 561 | 20230713 | 101200 | 2533626300 | 54600 | 54700 | 54700 | 54500 | 1342 |
| 562 | 20230713 | 101100 | 2460332900 | 54700 | 54800 | 54800 | 54700 | 125 |
| 563 | 20230713 | 101000 | 2453483400 | 54800 | 54900 | 54900 | 54800 | 398 |
| 564 | 20230713 | 100900 | 2431633700 | 54900 | 54700 | 54900 | 54700 | 190 |
| 565 | 20230713 | 100800 | 2421219800 | 54800 | 54800 | 54800 | 54800 | 104 |
| 566 | 20230713 | 100700 | 2415520600 | 54800 | 54600 | 54900 | 54600 | 40 |
| 567 | 20230713 | 100600 | 2413327100 | 54900 | 54900 | 54900 | 54600 | 335 |
| 568 | 20230713 | 100500 | 2395018700 | 54800 | 54800 | 54800 | 54800 | 161 |
| 569 | 20230713 | 100400 | 2386195900 | 55100 | 55100 | 55100 | 54500 | 850 |
| 570 | 20230713 | 100300 | 2339708400 | 55100 | 55100 | 55100 | 55000 | 33 |
| 571 | 20230713 | 100200 | 2337890600 | 55100 | 54800 | 55100 | 54600 | 1125 |
| 572 | 20230713 | 100100 | 2276016700 | 54600 | 54600 | 54600 | 54600 | 88 |
| 573 | 20230713 | 100000 | 2271211900 | 54600 | 54600 | 54900 | 54600 | 103 |
| 574 | 20230713 | 095900 | 2265587500 | 54600 | 54600 | 54600 | 54500 | 64 |
| 575 | 20230713 | 095800 | 2262095700 | 54900 | 54600 | 54900 | 54500 | 199 |
| 576 | 20230713 | 095700 | 2251230700 | 54600 | 54700 | 54700 | 54600 | 133 |
| 577 | 20230713 | 095600 | 2243959900 | 54700 | 54900 | 54900 | 54700 | 732 |
| 578 | 20230713 | 095500 | 2203861900 | 54900 | 55000 | 55000 | 54900 | 135 |
| 579 | 20230713 | 095400 | 2196448400 | 55000 | 55000 | 55000 | 55000 | 797 |
| 580 | 20230713 | 095300 | 2152613400 | 55100 | 54900 | 55100 | 54900 | 297 |
| 581 | 20230713 | 095200 | 2136269900 | 55100 | 55100 | 55100 | 55000 | 747 |
| 582 | 20230713 | 095100 | 2095184500 | 55000 | 55100 | 55100 | 55000 | 127 |
| 583 | 20230713 | 095000 | 2088197900 | 55000 | 55100 | 55100 | 55000 | 429 |
| 584 | 20230713 | 094900 | 2064595400 | 55100 | 55100 | 55200 | 55100 | 98 |
| 585 | 20230713 | 094800 | 2059191100 | 55200 | 55100 | 55200 | 55100 | 303 |
| 586 | 20230713 | 094700 | 2042476200 | 55100 | 55000 | 55100 | 55000 | 803 |
| 587 | 20230713 | 094600 | 1998231900 | 55000 | 54700 | 55000 | 54700 | 964 |
| 588 | 20230713 | 094500 | 1945341200 | 54600 | 54500 | 54700 | 54400 | 450 |
| 589 | 20230713 | 094400 | 1920818500 | 54500 | 54700 | 54700 | 54500 | 165 |
| 590 | 20230713 | 094300 | 1911822900 | 54800 | 54700 | 54800 | 54600 | 459 |
| 591 | 20230713 | 094200 | 1886755600 | 54700 | 54700 | 54700 | 54700 | 15 |
| 592 | 20230713 | 094100 | 1885935100 | 54600 | 54700 | 54700 | 54600 | 216 |
| 593 | 20230713 | 094000 | 1874131700 | 54700 | 54600 | 54700 | 54600 | 25 |
| 594 | 20230713 | 093900 | 1872765300 | 54700 | 54800 | 54800 | 54700 | 117 |
| 595 | 20230713 | 093800 | 1866365200 | 54700 | 55000 | 55000 | 54700 | 554 |
| 596 | 20230713 | 093700 | 1835968100 | 55000 | 55000 | 55000 | 55000 | 457 |
| 597 | 20230713 | 093600 | 1810833100 | 55000 | 54700 | 55000 | 54700 | 615 |
| 598 | 20230713 | 093500 | 1777057100 | 54700 | 54700 | 54800 | 54600 | 136 |
| 599 | 20230713 | 093400 | 1769624600 | 54800 | 54300 | 54800 | 54300 | 1199 |
| 600 | 20230713 | 093300 | 1704134400 | 54500 | 54500 | 54600 | 54300 | 574 |
| 601 | 20230713 | 093200 | 1672932900 | 54500 | 54500 | 54600 | 54400 | 450 |
| 602 | 20230713 | 093100 | 1648432500 | 54500 | 54500 | 54600 | 54500 | 1062 |
| 603 | 20230713 | 093000 | 1590541500 | 54600 | 54600 | 54700 | 54600 | 519 |
| 604 | 20230713 | 092900 | 1562204000 | 54600 | 54700 | 54700 | 54600 | 470 |
| 605 | 20230713 | 092800 | 1536532000 | 54700 | 54600 | 54700 | 54600 | 145 |
| 606 | 20230713 | 092700 | 1528612100 | 54600 | 54700 | 54700 | 54600 | 218 |
| 607 | 20230713 | 092600 | 1516707900 | 54600 | 54600 | 54800 | 54600 | 841 |
| 608 | 20230713 | 092500 | 1470773900 | 54600 | 54800 | 54900 | 54600 | 310 |
| 609 | 20230713 | 092400 | 1453798600 | 54900 | 54900 | 54900 | 54800 | 296 |
| 610 | 20230713 | 092300 | 1437550400 | 54700 | 55000 | 55200 | 54700 | 706 |
| 611 | 20230713 | 092200 | 1398814800 | 54900 | 55300 | 55300 | 54900 | 35 |
| 612 | 20230713 | 092100 | 1396885000 | 55300 | 55100 | 55300 | 54900 | 170 |
| 613 | 20230713 | 092000 | 1387489700 | 55100 | 54700 | 55100 | 54600 | 291 |
| 614 | 20230713 | 091900 | 1371544600 | 54800 | 54700 | 54800 | 54500 | 2603 |
| 615 | 20230713 | 091800 | 1229214000 | 54700 | 54800 | 54800 | 54600 | 1101 |
| 616 | 20230713 | 091700 | 1168971300 | 54800 | 54800 | 54800 | 54800 | 491 |
| 617 | 20230713 | 091600 | 1142064500 | 54900 | 55100 | 55100 | 54800 | 2357 |
| 618 | 20230713 | 091500 | 1012479500 | 55200 | 55200 | 55200 | 55000 | 376 |
| 619 | 20230713 | 091400 | 991787000 | 55300 | 55200 | 55500 | 55000 | 733 |
| 620 | 20230713 | 091300 | 951346100 | 55200 | 55100 | 55400 | 55100 | 412 |
| 621 | 20230713 | 091200 | 928546100 | 55100 | 55400 | 55400 | 55100 | 2378 |
| 622 | 20230713 | 091100 | 797064700 | 55400 | 55500 | 55600 | 55400 | 787 |
| 623 | 20230713 | 091000 | 753403300 | 55600 | 55600 | 55700 | 55400 | 747 |
| 624 | 20230713 | 090900 | 711924200 | 55500 | 55500 | 55600 | 55400 | 321 |
| 625 | 20230713 | 090800 | 694108300 | 55500 | 55600 | 55700 | 55500 | 481 |
| 626 | 20230713 | 090700 | 667360700 | 55700 | 55300 | 55700 | 55200 | 774 |
| 627 | 20230713 | 090600 | 624485400 | 55300 | 55300 | 55400 | 55200 | 347 |
| 628 | 20230713 | 090500 | 605281400 | 55200 | 55400 | 55400 | 55100 | 789 |
| 629 | 20230713 | 090400 | 561769100 | 55400 | 55800 | 55900 | 55400 | 1445 |
| 630 | 20230713 | 090300 | 481276900 | 55700 | 54900 | 55700 | 54900 | 1362 |
| 631 | 20230713 | 090200 | 406190200 | 54900 | 55400 | 55400 | 54800 | 2816 |
| 632 | 20230713 | 090100 | 250806600 | 55400 | 55700 | 55800 | 55400 | 1191 |
| 633 | 20230713 | 090000 | 184638000 | 55700 | 55800 | 55800 | 55400 | 3312 |