34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 192700 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 7675 |
| 3 | 20230711 | 192600 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 4 | 20230711 | 192500 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 5 | 20230711 | 192400 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 6 | 20230711 | 192300 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 7 | 20230711 | 192200 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 8 | 20230711 | 192100 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 9 | 20230711 | 192000 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 10 | 20230711 | 191900 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 11 | 20230711 | 191800 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 12 | 20230711 | 191700 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 13 | 20230711 | 191600 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 14 | 20230711 | 191500 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 15 | 20230711 | 191400 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 16 | 20230711 | 191300 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 17 | 20230711 | 191200 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 18 | 20230711 | 191100 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 19 | 20230711 | 191000 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 20 | 20230711 | 190900 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 21 | 20230711 | 190800 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 22 | 20230711 | 190700 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 23 | 20230711 | 190600 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 24 | 20230711 | 190500 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 25 | 20230711 | 190400 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 26 | 20230711 | 190300 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 27 | 20230711 | 190200 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 28 | 20230711 | 190100 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 29 | 20230711 | 190000 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 30 | 20230711 | 185900 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 31 | 20230711 | 185800 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 32 | 20230711 | 185700 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 7675 |
| 33 | 20230711 | 185600 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 34 | 20230711 | 185500 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 35 | 20230711 | 185400 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 36 | 20230711 | 185300 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 37 | 20230711 | 185200 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 38 | 20230711 | 185100 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 39 | 20230711 | 185000 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 40 | 20230711 | 184900 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 41 | 20230711 | 184800 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 42 | 20230711 | 184700 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 43 | 20230711 | 184600 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 44 | 20230711 | 184500 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 45 | 20230711 | 184400 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 46 | 20230711 | 184300 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 47 | 20230711 | 184200 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 48 | 20230711 | 184100 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 49 | 20230711 | 184000 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 50 | 20230711 | 183900 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 51 | 20230711 | 183800 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 52 | 20230711 | 183700 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 53 | 20230711 | 183600 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 54 | 20230711 | 183500 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 55 | 20230711 | 183400 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 56 | 20230711 | 183300 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 57 | 20230711 | 183200 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 58 | 20230711 | 183100 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 59 | 20230711 | 183000 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 60 | 20230711 | 182900 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 61 | 20230711 | 182800 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 62 | 20230711 | 182700 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 7675 |
| 63 | 20230711 | 182600 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 64 | 20230711 | 182500 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 65 | 20230711 | 182400 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 66 | 20230711 | 182300 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 67 | 20230711 | 182200 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 68 | 20230711 | 182100 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 69 | 20230711 | 182000 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 70 | 20230711 | 181900 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 71 | 20230711 | 181800 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 72 | 20230711 | 181700 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 73 | 20230711 | 181600 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 74 | 20230711 | 181500 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 75 | 20230711 | 181400 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 76 | 20230711 | 181300 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 77 | 20230711 | 181200 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 78 | 20230711 | 181100 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 79 | 20230711 | 181000 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 80 | 20230711 | 180900 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 81 | 20230711 | 180800 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 82 | 20230711 | 180700 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 83 | 20230711 | 180600 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 84 | 20230711 | 180500 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 85 | 20230711 | 180400 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 86 | 20230711 | 180300 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 87 | 20230711 | 180200 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 88 | 20230711 | 180100 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 89 | 20230711 | 180000 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 90 | 20230711 | 175900 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 91 | 20230711 | 175800 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 92 | 20230711 | 175700 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 7675 |
| 93 | 20230711 | 175600 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 94 | 20230711 | 175500 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 95 | 20230711 | 175400 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 96 | 20230711 | 175300 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 97 | 20230711 | 175200 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 98 | 20230711 | 175100 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 99 | 20230711 | 175000 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 100 | 20230711 | 174900 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 101 | 20230711 | 174800 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 102 | 20230711 | 174700 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 103 | 20230711 | 174600 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 104 | 20230711 | 174500 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 105 | 20230711 | 174400 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 106 | 20230711 | 174300 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 107 | 20230711 | 174200 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 108 | 20230711 | 174100 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 109 | 20230711 | 174000 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 110 | 20230711 | 173900 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 111 | 20230711 | 173800 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 112 | 20230711 | 173700 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 113 | 20230711 | 173600 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 114 | 20230711 | 173500 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 115 | 20230711 | 173400 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 116 | 20230711 | 173300 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 117 | 20230711 | 173200 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 118 | 20230711 | 173100 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 119 | 20230711 | 173000 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 120 | 20230711 | 172900 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 121 | 20230711 | 172800 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 122 | 20230711 | 172700 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 7675 |
| 123 | 20230711 | 172600 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 124 | 20230711 | 172500 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 125 | 20230711 | 172400 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 126 | 20230711 | 172300 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 127 | 20230711 | 172200 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 128 | 20230711 | 172100 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 129 | 20230711 | 172000 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 130 | 20230711 | 171900 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 131 | 20230711 | 171800 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 132 | 20230711 | 171700 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 133 | 20230711 | 171600 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 134 | 20230711 | 171500 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 135 | 20230711 | 171400 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 136 | 20230711 | 171300 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 137 | 20230711 | 171200 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 138 | 20230711 | 171100 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 139 | 20230711 | 171000 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 140 | 20230711 | 170900 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 141 | 20230711 | 170800 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 142 | 20230711 | 170700 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 143 | 20230711 | 170600 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 144 | 20230711 | 170500 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 145 | 20230711 | 170400 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 146 | 20230711 | 170300 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 147 | 20230711 | 170200 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 148 | 20230711 | 170100 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 149 | 20230711 | 170000 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 150 | 20230711 | 165900 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 151 | 20230711 | 165800 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 152 | 20230711 | 165700 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 7675 |
| 153 | 20230711 | 165600 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 154 | 20230711 | 165500 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 155 | 20230711 | 165400 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 156 | 20230711 | 165300 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 157 | 20230711 | 165200 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 158 | 20230711 | 165100 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 159 | 20230711 | 165000 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 160 | 20230711 | 164900 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 161 | 20230711 | 164800 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 162 | 20230711 | 164700 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 163 | 20230711 | 164600 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 164 | 20230711 | 164500 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 165 | 20230711 | 164400 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 166 | 20230711 | 164300 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 167 | 20230711 | 164200 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 168 | 20230711 | 164100 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 169 | 20230711 | 164000 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 170 | 20230711 | 163900 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 171 | 20230711 | 163800 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 172 | 20230711 | 163700 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 173 | 20230711 | 163600 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 174 | 20230711 | 163500 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 175 | 20230711 | 163400 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 176 | 20230711 | 163300 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 177 | 20230711 | 163200 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 178 | 20230711 | 163100 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 179 | 20230711 | 163000 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 180 | 20230711 | 162900 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 181 | 20230711 | 162800 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 182 | 20230711 | 162700 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 7675 |
| 183 | 20230711 | 162600 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 184 | 20230711 | 162500 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 185 | 20230711 | 162400 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 186 | 20230711 | 162300 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 187 | 20230711 | 162200 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 188 | 20230711 | 162100 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 189 | 20230711 | 162000 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 190 | 20230711 | 161900 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 191 | 20230711 | 161800 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 192 | 20230711 | 161700 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 193 | 20230711 | 161600 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 194 | 20230711 | 161500 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 195 | 20230711 | 161400 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 196 | 20230711 | 161300 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 197 | 20230711 | 161200 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 198 | 20230711 | 161100 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 199 | 20230711 | 161000 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 200 | 20230711 | 160900 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 201 | 20230711 | 160800 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 202 | 20230711 | 160700 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 203 | 20230711 | 160600 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 204 | 20230711 | 160500 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 205 | 20230711 | 160400 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 206 | 20230711 | 160300 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 207 | 20230711 | 160200 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 208 | 20230711 | 160100 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 209 | 20230711 | 160000 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 210 | 20230711 | 155900 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 211 | 20230711 | 155800 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 212 | 20230711 | 155700 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 7675 |
| 213 | 20230711 | 155600 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 214 | 20230711 | 155500 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 215 | 20230711 | 155400 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 216 | 20230711 | 155300 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 217 | 20230711 | 155200 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 218 | 20230711 | 155100 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 219 | 20230711 | 155000 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 220 | 20230711 | 154900 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 221 | 20230711 | 154800 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 222 | 20230711 | 154700 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 223 | 20230711 | 154600 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 224 | 20230711 | 154500 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 225 | 20230711 | 154400 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 226 | 20230711 | 154300 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 227 | 20230711 | 154200 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 228 | 20230711 | 154100 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 229 | 20230711 | 154000 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 230 | 20230711 | 153900 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 231 | 20230711 | 153800 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 232 | 20230711 | 153700 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 233 | 20230711 | 153600 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 234 | 20230711 | 153500 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 235 | 20230711 | 153400 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 236 | 20230711 | 153300 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 237 | 20230711 | 153200 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 238 | 20230711 | 153100 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 0 |
| 239 | 20230711 | 153000 | 49065911800 | 55900 | 55900 | 55900 | 55900 | 7675 |
| 240 | 20230711 | 152900 | 48636879300 | 55500 | 55500 | 55500 | 55500 | 0 |
| 241 | 20230711 | 152800 | 48636879300 | 55500 | 55500 | 55500 | 55500 | 0 |
| 242 | 20230711 | 152700 | 48636879300 | 55500 | 55500 | 55500 | 55500 | 0 |
| 243 | 20230711 | 152600 | 48636879300 | 55500 | 55500 | 55500 | 55500 | 0 |
| 244 | 20230711 | 152500 | 48636879300 | 55500 | 55500 | 55500 | 55500 | 0 |
| 245 | 20230711 | 152400 | 48636879300 | 55500 | 55500 | 55500 | 55500 | 0 |
| 246 | 20230711 | 152300 | 48636879300 | 55500 | 55500 | 55500 | 55500 | 0 |
| 247 | 20230711 | 152200 | 48636879300 | 55500 | 55500 | 55500 | 55500 | 0 |
| 248 | 20230711 | 152100 | 48636879300 | 55500 | 55500 | 55500 | 55500 | 0 |
| 249 | 20230711 | 152000 | 48636879300 | 55500 | 55500 | 55500 | 55500 | 0 |
| 250 | 20230711 | 151900 | 48636879300 | 55500 | 55400 | 55700 | 55400 | 1870 |
| 251 | 20230711 | 151800 | 48533039500 | 55400 | 55700 | 55800 | 55400 | 2029 |
| 252 | 20230711 | 151700 | 48420310200 | 55600 | 55800 | 55800 | 55600 | 3240 |
| 253 | 20230711 | 151600 | 48239762100 | 55700 | 55700 | 55800 | 55600 | 1248 |
| 254 | 20230711 | 151500 | 48170244300 | 55700 | 55700 | 55800 | 55600 | 802 |
| 255 | 20230711 | 151400 | 48125590800 | 55700 | 55700 | 55800 | 55700 | 1389 |
| 256 | 20230711 | 151300 | 48048164100 | 55800 | 55700 | 55800 | 55500 | 1415 |
| 257 | 20230711 | 151200 | 47969329200 | 55600 | 55600 | 55700 | 55400 | 727 |
| 258 | 20230711 | 151100 | 47928933100 | 55600 | 55500 | 55700 | 55500 | 1201 |
| 259 | 20230711 | 151000 | 47862231900 | 55500 | 55700 | 55700 | 55500 | 1455 |
| 260 | 20230711 | 150900 | 47781380700 | 55700 | 55600 | 55700 | 55400 | 1908 |
| 261 | 20230711 | 150800 | 47675449300 | 55600 | 55700 | 55700 | 55600 | 813 |
| 262 | 20230711 | 150700 | 47630195200 | 55700 | 55700 | 55700 | 55500 | 933 |
| 263 | 20230711 | 150600 | 47578311100 | 55700 | 55600 | 55700 | 55300 | 1574 |
| 264 | 20230711 | 150500 | 47490939400 | 55600 | 55700 | 55800 | 55400 | 2140 |
| 265 | 20230711 | 150400 | 47372059700 | 55700 | 55700 | 55800 | 55500 | 1434 |
| 266 | 20230711 | 150300 | 47292238300 | 55600 | 55800 | 55900 | 55400 | 1299 |
| 267 | 20230711 | 150200 | 47219949900 | 55700 | 56000 | 56000 | 55700 | 1435 |
| 268 | 20230711 | 150100 | 47139844200 | 56000 | 56200 | 56200 | 55800 | 3395 |
| 269 | 20230711 | 150000 | 46949530500 | 56200 | 55900 | 56200 | 55800 | 8401 |
| 270 | 20230711 | 145900 | 46478823300 | 55900 | 55500 | 56000 | 55500 | 9768 |
| 271 | 20230711 | 145800 | 45934046800 | 55500 | 55500 | 55600 | 55400 | 897 |
| 272 | 20230711 | 145700 | 45884263200 | 55500 | 55400 | 55500 | 55300 | 730 |
| 273 | 20230711 | 145600 | 45843808600 | 55400 | 55300 | 55500 | 55300 | 1097 |
| 274 | 20230711 | 145500 | 45783081400 | 55300 | 55200 | 55300 | 55100 | 530 |
| 275 | 20230711 | 145400 | 45753811000 | 55200 | 55200 | 55300 | 55000 | 2723 |
| 276 | 20230711 | 145300 | 45603782000 | 55300 | 55300 | 55400 | 55200 | 562 |
| 277 | 20230711 | 145200 | 45572693600 | 55300 | 55400 | 55400 | 55100 | 1276 |
| 278 | 20230711 | 145100 | 45502180800 | 55200 | 55300 | 55400 | 55100 | 1688 |
| 279 | 20230711 | 145000 | 45409003800 | 55300 | 55200 | 55400 | 55100 | 918 |
| 280 | 20230711 | 144900 | 45358274800 | 55300 | 55300 | 55400 | 55200 | 1588 |
| 281 | 20230711 | 144800 | 45270499400 | 55300 | 55400 | 55500 | 55300 | 421 |
| 282 | 20230711 | 144700 | 45247175600 | 55300 | 55600 | 55600 | 55300 | 1125 |
| 283 | 20230711 | 144600 | 45184797900 | 55600 | 55600 | 55700 | 55500 | 1673 |
| 284 | 20230711 | 144500 | 45091870600 | 55700 | 55600 | 55700 | 55500 | 1025 |
| 285 | 20230711 | 144400 | 45034905200 | 55700 | 55500 | 55700 | 55500 | 1047 |
| 286 | 20230711 | 144300 | 44976681400 | 55500 | 55800 | 55800 | 55500 | 1521 |
| 287 | 20230711 | 144200 | 44891993500 | 55800 | 55800 | 55800 | 55500 | 4089 |
| 288 | 20230711 | 144100 | 44664391100 | 55700 | 55700 | 55900 | 55600 | 1503 |
| 289 | 20230711 | 144000 | 44580541900 | 55700 | 55700 | 55900 | 55600 | 1953 |
| 290 | 20230711 | 143900 | 44471652300 | 55600 | 55600 | 55700 | 55600 | 1659 |
| 291 | 20230711 | 143800 | 44379351200 | 55600 | 55700 | 55700 | 55500 | 1524 |
| 292 | 20230711 | 143700 | 44294549800 | 55700 | 55600 | 55800 | 55500 | 1602 |
| 293 | 20230711 | 143600 | 44205392200 | 55600 | 55500 | 55700 | 55300 | 1220 |
| 294 | 20230711 | 143500 | 44137703300 | 55500 | 55400 | 55800 | 55400 | 1791 |
| 295 | 20230711 | 143400 | 44038174600 | 55300 | 55800 | 55800 | 55300 | 2290 |
| 296 | 20230711 | 143300 | 43910729500 | 55800 | 55800 | 56200 | 55400 | 10650 |
| 297 | 20230711 | 143200 | 43314892300 | 55800 | 55400 | 55800 | 55300 | 3113 |
| 298 | 20230711 | 143100 | 43141930000 | 55400 | 55000 | 55400 | 55000 | 1530 |
| 299 | 20230711 | 143000 | 43057418500 | 55000 | 55300 | 55300 | 54900 | 4686 |
| 300 | 20230711 | 142900 | 42799525700 | 55300 | 55500 | 55500 | 55200 | 3071 |
| 301 | 20230711 | 142800 | 42629480800 | 55400 | 55500 | 55500 | 55300 | 1999 |
| 302 | 20230711 | 142700 | 42518768600 | 55400 | 55700 | 56000 | 55100 | 7457 |
| 303 | 20230711 | 142600 | 42105164500 | 55700 | 55600 | 56300 | 55400 | 29541 |
| 304 | 20230711 | 142500 | 40454525700 | 55500 | 55000 | 55600 | 54900 | 14840 |
| 305 | 20230711 | 142400 | 39633170700 | 55100 | 55200 | 55300 | 55000 | 4847 |
| 306 | 20230711 | 142300 | 39365542900 | 55200 | 54600 | 55200 | 54600 | 16367 |
| 307 | 20230711 | 142200 | 38465149500 | 54600 | 54600 | 54700 | 54500 | 793 |
| 308 | 20230711 | 142100 | 38421843700 | 54600 | 54600 | 54700 | 54500 | 1843 |
| 309 | 20230711 | 142000 | 38321049100 | 54600 | 54600 | 54700 | 54500 | 1305 |
| 310 | 20230711 | 141900 | 38249783600 | 54600 | 54600 | 54700 | 54600 | 345 |
| 311 | 20230711 | 141800 | 38230926100 | 54600 | 54600 | 54600 | 54500 | 484 |
| 312 | 20230711 | 141700 | 38204508300 | 54600 | 54600 | 54700 | 54500 | 308 |
| 313 | 20230711 | 141600 | 38187700800 | 54600 | 54600 | 54700 | 54500 | 729 |
| 314 | 20230711 | 141500 | 38147899400 | 54500 | 54500 | 54600 | 54300 | 838 |
| 315 | 20230711 | 141400 | 38102222200 | 54400 | 54400 | 54500 | 54300 | 495 |
| 316 | 20230711 | 141300 | 38075286200 | 54400 | 54500 | 54600 | 54400 | 580 |
| 317 | 20230711 | 141200 | 38043669800 | 54600 | 54500 | 54600 | 54400 | 674 |
| 318 | 20230711 | 141100 | 38006936500 | 54600 | 54500 | 54600 | 54300 | 1005 |
| 319 | 20230711 | 141000 | 37952183600 | 54500 | 54500 | 54600 | 54400 | 1140 |
| 320 | 20230711 | 140900 | 37890081000 | 54400 | 54600 | 54600 | 54300 | 1722 |
| 321 | 20230711 | 140800 | 37796383600 | 53900 | 54500 | 54600 | 53900 | 6160 |
| 322 | 20230711 | 140700 | 37461758100 | 54500 | 54500 | 54600 | 54500 | 343 |
| 323 | 20230711 | 140600 | 37443055300 | 54500 | 54700 | 54700 | 54500 | 2487 |
| 324 | 20230711 | 140500 | 37307445900 | 54600 | 54500 | 54700 | 54500 | 1237 |
| 325 | 20230711 | 140400 | 37239917500 | 54600 | 54500 | 54600 | 54500 | 857 |
| 326 | 20230711 | 140300 | 37193198900 | 54500 | 54500 | 54600 | 54500 | 732 |
| 327 | 20230711 | 140200 | 37153275100 | 54500 | 54500 | 54600 | 54400 | 1659 |
| 328 | 20230711 | 140100 | 37062875300 | 54500 | 54900 | 55000 | 54500 | 3457 |
| 329 | 20230711 | 140000 | 36873792000 | 54800 | 54700 | 55000 | 54600 | 17015 |
| 330 | 20230711 | 135900 | 35940275000 | 54700 | 54300 | 54700 | 54200 | 7407 |
| 331 | 20230711 | 135800 | 35536779900 | 54300 | 54200 | 54300 | 54100 | 861 |
| 332 | 20230711 | 135700 | 35490113800 | 54300 | 54200 | 54300 | 54100 | 443 |
| 333 | 20230711 | 135600 | 35466103800 | 54200 | 54000 | 54300 | 54000 | 2659 |
| 334 | 20230711 | 135500 | 35322072100 | 54000 | 54000 | 54100 | 54000 | 415 |
| 335 | 20230711 | 135400 | 35299647800 | 54000 | 54000 | 54100 | 53900 | 175 |
| 336 | 20230711 | 135300 | 35290195500 | 53900 | 54000 | 54000 | 53800 | 918 |
| 337 | 20230711 | 135200 | 35240696400 | 53900 | 54000 | 54000 | 53800 | 400 |
| 338 | 20230711 | 135100 | 35219135200 | 53900 | 54000 | 54000 | 53800 | 354 |
| 339 | 20230711 | 135000 | 35200058300 | 54000 | 53900 | 54000 | 53800 | 205 |
| 340 | 20230711 | 134900 | 35189009200 | 53900 | 54000 | 54100 | 53900 | 155 |
| 341 | 20230711 | 134800 | 35180640800 | 53900 | 54100 | 54100 | 53800 | 302 |
| 342 | 20230711 | 134700 | 35164361500 | 54100 | 54000 | 54100 | 53800 | 357 |
| 343 | 20230711 | 134600 | 35145101200 | 53900 | 54100 | 54100 | 53700 | 2320 |
| 344 | 20230711 | 134500 | 35020193900 | 54100 | 54000 | 54100 | 53900 | 312 |
| 345 | 20230711 | 134400 | 35003344300 | 54100 | 54100 | 54100 | 53900 | 197 |
| 346 | 20230711 | 134300 | 34992699900 | 54100 | 54000 | 54100 | 54000 | 91 |
| 347 | 20230711 | 134200 | 34987782000 | 54000 | 54100 | 54200 | 54000 | 894 |
| 348 | 20230711 | 134100 | 34939470300 | 54000 | 53900 | 54200 | 53900 | 686 |
| 349 | 20230711 | 134000 | 34902407400 | 53900 | 54200 | 54200 | 53900 | 642 |
| 350 | 20230711 | 133900 | 34867654500 | 54200 | 53900 | 54200 | 53800 | 4575 |
| 351 | 20230711 | 133800 | 34620597100 | 53900 | 53800 | 53900 | 53700 | 214 |
| 352 | 20230711 | 133700 | 34609087500 | 53700 | 54000 | 54000 | 53700 | 428 |
| 353 | 20230711 | 133600 | 34586047200 | 53700 | 53900 | 53900 | 53700 | 1126 |
| 354 | 20230711 | 133500 | 34525401100 | 53900 | 53800 | 53900 | 53700 | 1241 |
| 355 | 20230711 | 133400 | 34458653100 | 53800 | 53700 | 53800 | 53600 | 193 |
| 356 | 20230711 | 133300 | 34448302500 | 53700 | 53800 | 53800 | 53700 | 97 |
| 357 | 20230711 | 133200 | 34443088600 | 53800 | 53700 | 53800 | 53700 | 206 |
| 358 | 20230711 | 133100 | 34432018600 | 53600 | 53700 | 53700 | 53500 | 421 |
| 359 | 20230711 | 133000 | 34409449300 | 53700 | 53700 | 53800 | 53700 | 547 |
| 360 | 20230711 | 132900 | 34380071100 | 53700 | 53700 | 53900 | 53600 | 186 |
| 361 | 20230711 | 132800 | 34370067200 | 53800 | 53900 | 53900 | 53700 | 214 |
| 362 | 20230711 | 132700 | 34358557400 | 53900 | 53800 | 53900 | 53700 | 217 |
| 363 | 20230711 | 132600 | 34346888500 | 53700 | 53800 | 53800 | 53700 | 363 |
| 364 | 20230711 | 132500 | 34327392900 | 53800 | 53900 | 54000 | 53800 | 328 |
| 365 | 20230711 | 132400 | 34309726500 | 53900 | 54000 | 54000 | 53900 | 168 |
| 366 | 20230711 | 132300 | 34300666000 | 54000 | 54100 | 54100 | 53700 | 639 |
| 367 | 20230711 | 132200 | 34266180000 | 54100 | 53800 | 54100 | 53700 | 5334 |
| 368 | 20230711 | 132100 | 33978721400 | 53700 | 53700 | 53800 | 53600 | 429 |
| 369 | 20230711 | 132000 | 33955695100 | 53600 | 53700 | 53800 | 53600 | 712 |
| 370 | 20230711 | 131900 | 33917465700 | 53800 | 53800 | 53800 | 53600 | 501 |
| 371 | 20230711 | 131800 | 33890564400 | 53800 | 53800 | 53800 | 53600 | 147 |
| 372 | 20230711 | 131700 | 33882674300 | 53800 | 53700 | 53800 | 53600 | 269 |
| 373 | 20230711 | 131600 | 33868248000 | 53700 | 53800 | 53800 | 53600 | 296 |
| 374 | 20230711 | 131500 | 33852357500 | 53800 | 53700 | 53800 | 53600 | 232 |
| 375 | 20230711 | 131400 | 33839910300 | 53800 | 53900 | 53900 | 53700 | 80 |
| 376 | 20230711 | 131300 | 33835601100 | 53600 | 53700 | 53900 | 53600 | 224 |
| 377 | 20230711 | 131200 | 33823584500 | 53700 | 53900 | 54000 | 53700 | 412 |
| 378 | 20230711 | 131100 | 33801386900 | 53900 | 53800 | 53900 | 53800 | 137 |
| 379 | 20230711 | 131000 | 33794010500 | 53900 | 53900 | 53900 | 53500 | 4669 |
| 380 | 20230711 | 130900 | 33544070600 | 53900 | 53800 | 53900 | 53800 | 249 |
| 381 | 20230711 | 130800 | 33530669100 | 53800 | 53800 | 53900 | 53800 | 374 |
| 382 | 20230711 | 130700 | 33510542500 | 53900 | 53600 | 53900 | 53600 | 398 |
| 383 | 20230711 | 130600 | 33489153100 | 53700 | 53600 | 53800 | 53600 | 791 |
| 384 | 20230711 | 130500 | 33446682000 | 53700 | 53700 | 53800 | 53400 | 1225 |
| 385 | 20230711 | 130400 | 33381114900 | 53600 | 53600 | 53700 | 53400 | 1825 |
| 386 | 20230711 | 130300 | 33283392300 | 53600 | 53900 | 53900 | 53600 | 1483 |
| 387 | 20230711 | 130200 | 33203704900 | 53900 | 54100 | 54100 | 53900 | 1060 |
| 388 | 20230711 | 130100 | 33146552900 | 54100 | 54100 | 54300 | 54100 | 1382 |
| 389 | 20230711 | 130000 | 33071774900 | 54100 | 54000 | 54200 | 53900 | 1338 |
| 390 | 20230711 | 125900 | 32999457200 | 54100 | 54000 | 54100 | 53800 | 871 |
| 391 | 20230711 | 125800 | 32952481500 | 54000 | 53900 | 54100 | 53800 | 579 |
| 392 | 20230711 | 125700 | 32921223500 | 53800 | 54100 | 54200 | 53800 | 2654 |
| 393 | 20230711 | 125600 | 32778165600 | 54200 | 54200 | 54200 | 54000 | 930 |
| 394 | 20230711 | 125500 | 32727861100 | 54100 | 54300 | 54400 | 54100 | 237 |
| 395 | 20230711 | 125400 | 32715017400 | 54200 | 54400 | 54500 | 54200 | 943 |
| 396 | 20230711 | 125300 | 32663778200 | 54500 | 54600 | 54600 | 54400 | 1904 |
| 397 | 20230711 | 125200 | 32560008300 | 54600 | 54300 | 54600 | 54300 | 1318 |
| 398 | 20230711 | 125100 | 32488329400 | 54400 | 54600 | 54600 | 54300 | 1678 |
| 399 | 20230711 | 125000 | 32397027600 | 54600 | 54500 | 54700 | 54300 | 2554 |
| 400 | 20230711 | 124900 | 32257877900 | 54700 | 54500 | 54700 | 54400 | 1474 |
| 401 | 20230711 | 124800 | 32177598400 | 54500 | 54600 | 54700 | 54500 | 3955 |
| 402 | 20230711 | 124700 | 31961979600 | 54700 | 54500 | 54700 | 54500 | 466 |
| 403 | 20230711 | 124600 | 31936524400 | 54600 | 54700 | 54700 | 54600 | 1186 |
| 404 | 20230711 | 124500 | 31871735100 | 54700 | 54700 | 54800 | 54600 | 2277 |
| 405 | 20230711 | 124400 | 31747197800 | 54600 | 54200 | 54700 | 54200 | 4024 |
| 406 | 20230711 | 124300 | 31527862100 | 54300 | 54100 | 54300 | 54100 | 230 |
| 407 | 20230711 | 124200 | 31515380700 | 54100 | 54300 | 54400 | 54100 | 664 |
| 408 | 20230711 | 124100 | 31479403400 | 54200 | 54500 | 54500 | 54200 | 619 |
| 409 | 20230711 | 124000 | 31445732800 | 54400 | 54500 | 54600 | 54400 | 527 |
| 410 | 20230711 | 123900 | 31417010500 | 54600 | 54300 | 54600 | 54300 | 902 |
| 411 | 20230711 | 123800 | 31367857300 | 54400 | 54300 | 54400 | 54200 | 319 |
| 412 | 20230711 | 123700 | 31350517500 | 54300 | 54300 | 54400 | 54200 | 474 |
| 413 | 20230711 | 123600 | 31324777700 | 54300 | 54100 | 54300 | 54100 | 884 |
| 414 | 20230711 | 123500 | 31276913300 | 54100 | 54200 | 54200 | 54100 | 90 |
| 415 | 20230711 | 123400 | 31272040700 | 54200 | 54300 | 54400 | 54100 | 833 |
| 416 | 20230711 | 123300 | 31226894800 | 54400 | 54400 | 54400 | 54200 | 122 |
| 417 | 20230711 | 123200 | 31220272500 | 54200 | 54600 | 54600 | 54200 | 269 |
| 418 | 20230711 | 123100 | 31205626300 | 54700 | 54300 | 54800 | 54300 | 3033 |
| 419 | 20230711 | 123000 | 31039985300 | 54400 | 54100 | 54400 | 54000 | 1085 |
| 420 | 20230711 | 122900 | 30981217300 | 54100 | 54000 | 54100 | 54000 | 467 |
| 421 | 20230711 | 122800 | 30955996300 | 54000 | 53900 | 54000 | 53600 | 788 |
| 422 | 20230711 | 122700 | 30913570400 | 53900 | 54100 | 54100 | 53900 | 2028 |
| 423 | 20230711 | 122600 | 30803992100 | 54100 | 54600 | 54600 | 54100 | 977 |
| 424 | 20230711 | 122500 | 30750897400 | 54700 | 54400 | 54700 | 54300 | 3183 |
| 425 | 20230711 | 122400 | 30577512800 | 54400 | 54400 | 54400 | 54300 | 1313 |
| 426 | 20230711 | 122300 | 30506183200 | 54400 | 54300 | 54500 | 54200 | 3553 |
| 427 | 20230711 | 122200 | 30312813600 | 54300 | 54400 | 54400 | 54200 | 1047 |
| 428 | 20230711 | 122100 | 30255963900 | 54400 | 54200 | 54500 | 54200 | 4907 |
| 429 | 20230711 | 122000 | 29989158100 | 54300 | 54100 | 54300 | 54000 | 2164 |
| 430 | 20230711 | 121900 | 29871908900 | 54100 | 54000 | 54200 | 54000 | 1330 |
| 431 | 20230711 | 121800 | 29799935200 | 54000 | 54000 | 54100 | 53900 | 2759 |
| 432 | 20230711 | 121700 | 29650867300 | 54100 | 53600 | 54100 | 53500 | 8038 |
| 433 | 20230711 | 121600 | 29218214600 | 53500 | 53500 | 53600 | 53400 | 557 |
| 434 | 20230711 | 121500 | 29188422900 | 53500 | 53600 | 53700 | 53500 | 1091 |
| 435 | 20230711 | 121400 | 29129930100 | 53700 | 53700 | 53700 | 53500 | 942 |
| 436 | 20230711 | 121300 | 29079451700 | 53700 | 53500 | 53700 | 53400 | 2603 |
| 437 | 20230711 | 121200 | 28939956100 | 53500 | 53100 | 53500 | 53100 | 1405 |
| 438 | 20230711 | 121100 | 28864964300 | 53200 | 53100 | 53200 | 53000 | 196 |
| 439 | 20230711 | 121000 | 28854569200 | 53000 | 53100 | 53100 | 53000 | 294 |
| 440 | 20230711 | 120900 | 28838983200 | 53000 | 52900 | 53100 | 52800 | 882 |
| 441 | 20230711 | 120800 | 28792306300 | 53000 | 53000 | 53100 | 52900 | 563 |
| 442 | 20230711 | 120700 | 28762508600 | 53000 | 52900 | 53000 | 52900 | 326 |
| 443 | 20230711 | 120600 | 28745254000 | 52900 | 53000 | 53100 | 52900 | 1637 |
| 444 | 20230711 | 120500 | 28658648300 | 53000 | 53000 | 53100 | 52900 | 518 |
| 445 | 20230711 | 120400 | 28631207200 | 53100 | 53000 | 53100 | 53000 | 123 |
| 446 | 20230711 | 120300 | 28624684300 | 53100 | 53200 | 53200 | 53000 | 315 |
| 447 | 20230711 | 120200 | 28607980900 | 53200 | 53300 | 53300 | 53100 | 423 |
| 448 | 20230711 | 120100 | 28585496100 | 53300 | 53200 | 53300 | 53100 | 1522 |
| 449 | 20230711 | 120000 | 28504410300 | 53100 | 53000 | 53100 | 52900 | 1131 |
| 450 | 20230711 | 115900 | 28444389800 | 53000 | 53000 | 53000 | 52900 | 431 |
| 451 | 20230711 | 115800 | 28421587900 | 53000 | 53000 | 53000 | 52800 | 1016 |
| 452 | 20230711 | 115700 | 28367840100 | 52900 | 53100 | 53100 | 52800 | 744 |
| 453 | 20230711 | 115600 | 28328472600 | 53100 | 52700 | 53100 | 52700 | 992 |
| 454 | 20230711 | 115500 | 28276054500 | 52700 | 52800 | 52900 | 52700 | 811 |
| 455 | 20230711 | 115400 | 28233263400 | 52800 | 53000 | 53000 | 52800 | 1098 |
| 456 | 20230711 | 115300 | 28175215600 | 52900 | 53000 | 53100 | 52900 | 445 |
| 457 | 20230711 | 115200 | 28151640200 | 53000 | 53000 | 53100 | 52900 | 737 |
| 458 | 20230711 | 115100 | 28112605000 | 53100 | 53000 | 53100 | 52900 | 434 |
| 459 | 20230711 | 115000 | 28089617000 | 52900 | 53000 | 53100 | 52900 | 351 |
| 460 | 20230711 | 114900 | 28071023500 | 53000 | 52900 | 53000 | 52900 | 603 |
| 461 | 20230711 | 114800 | 28039106800 | 53100 | 53100 | 53100 | 52800 | 1647 |
| 462 | 20230711 | 114700 | 27951999200 | 53100 | 53000 | 53100 | 52900 | 1100 |
| 463 | 20230711 | 114600 | 27893677500 | 53100 | 53200 | 53200 | 53000 | 2156 |
| 464 | 20230711 | 114500 | 27779111300 | 53200 | 53000 | 53200 | 52900 | 1868 |
| 465 | 20230711 | 114400 | 27679974600 | 53000 | 53000 | 53100 | 52900 | 1846 |
| 466 | 20230711 | 114300 | 27582115500 | 53100 | 52900 | 53200 | 52800 | 1860 |
| 467 | 20230711 | 114200 | 27483549500 | 52900 | 53000 | 53100 | 52800 | 1790 |
| 468 | 20230711 | 114100 | 27388936900 | 52900 | 52900 | 53100 | 52800 | 2220 |
| 469 | 20230711 | 114000 | 27271471700 | 53000 | 53100 | 53200 | 52900 | 3992 |
| 470 | 20230711 | 113900 | 27060009600 | 53000 | 53200 | 53300 | 53000 | 2440 |
| 471 | 20230711 | 113800 | 26930552800 | 53200 | 53300 | 53300 | 53100 | 2868 |
| 472 | 20230711 | 113700 | 26778194400 | 53200 | 53400 | 53400 | 53200 | 1262 |
| 473 | 20230711 | 113600 | 26710991200 | 53300 | 53300 | 53500 | 53100 | 2858 |
| 474 | 20230711 | 113500 | 26558768400 | 53400 | 53300 | 53600 | 53200 | 1075 |
| 475 | 20230711 | 113400 | 26501418800 | 53200 | 53600 | 53600 | 53200 | 2034 |
| 476 | 20230711 | 113300 | 26392956100 | 53600 | 53400 | 53600 | 53300 | 2576 |
| 477 | 20230711 | 113200 | 26255369100 | 53400 | 53700 | 53700 | 53400 | 1944 |
| 478 | 20230711 | 113100 | 26151299000 | 53700 | 53700 | 53800 | 53600 | 423 |
| 479 | 20230711 | 113000 | 26128573400 | 53600 | 53800 | 53900 | 53600 | 1558 |
| 480 | 20230711 | 112900 | 26044828400 | 53900 | 54000 | 54100 | 53800 | 765 |
| 481 | 20230711 | 112800 | 26003542200 | 54100 | 54100 | 54300 | 54100 | 3391 |
| 482 | 20230711 | 112700 | 25819890200 | 54000 | 53800 | 54100 | 53800 | 1360 |
| 483 | 20230711 | 112600 | 25746481000 | 53500 | 53700 | 54000 | 53400 | 4602 |
| 484 | 20230711 | 112500 | 25499650800 | 53700 | 54000 | 54000 | 53700 | 1566 |
| 485 | 20230711 | 112400 | 25415269700 | 54000 | 53800 | 54200 | 53800 | 1791 |
| 486 | 20230711 | 112300 | 25318438300 | 53900 | 53900 | 54000 | 53700 | 1888 |
| 487 | 20230711 | 112200 | 25216739700 | 53900 | 54100 | 54100 | 53600 | 2264 |
| 488 | 20230711 | 112100 | 25094979700 | 53800 | 53900 | 54200 | 53400 | 7678 |
| 489 | 20230711 | 112000 | 24681741700 | 53900 | 53900 | 54100 | 53800 | 2022 |
| 490 | 20230711 | 111900 | 24572667200 | 53900 | 54200 | 54300 | 53900 | 4354 |
| 491 | 20230711 | 111800 | 24337362000 | 54200 | 54300 | 54400 | 54100 | 3412 |
| 492 | 20230711 | 111700 | 24152405400 | 54300 | 54400 | 54500 | 54200 | 1894 |
| 493 | 20230711 | 111600 | 24049539400 | 54400 | 54200 | 54500 | 54000 | 4829 |
| 494 | 20230711 | 111500 | 23787596200 | 54300 | 54300 | 54500 | 54200 | 2520 |
| 495 | 20230711 | 111400 | 23650663200 | 54200 | 55000 | 55000 | 54200 | 9313 |
| 496 | 20230711 | 111300 | 23141984700 | 55000 | 55100 | 55300 | 54900 | 3091 |
| 497 | 20230711 | 111200 | 22971692700 | 54900 | 54700 | 55200 | 54600 | 5116 |
| 498 | 20230711 | 111100 | 22690729000 | 54800 | 55100 | 55200 | 54700 | 6045 |
| 499 | 20230711 | 111000 | 22358896100 | 55200 | 54900 | 55300 | 54800 | 5079 |
| 500 | 20230711 | 110900 | 22079154700 | 55000 | 55200 | 55300 | 54700 | 5941 |
| 501 | 20230711 | 110800 | 21752939500 | 55200 | 55000 | 55800 | 55000 | 15964 |
| 502 | 20230711 | 110700 | 20868420000 | 55000 | 54600 | 55300 | 54500 | 6278 |
| 503 | 20230711 | 110600 | 20523162600 | 54500 | 54400 | 54900 | 54400 | 4243 |
| 504 | 20230711 | 110500 | 20291466100 | 54400 | 54400 | 54600 | 54400 | 5119 |
| 505 | 20230711 | 110400 | 20012468700 | 54500 | 54500 | 54900 | 54200 | 7607 |
| 506 | 20230711 | 110300 | 19597490400 | 54500 | 54800 | 55100 | 54300 | 8475 |
| 507 | 20230711 | 110200 | 19133779500 | 54800 | 55300 | 55600 | 54600 | 14875 |
| 508 | 20230711 | 110100 | 18312968100 | 55300 | 54700 | 55800 | 54500 | 25272 |
| 509 | 20230711 | 110000 | 16917069300 | 54700 | 54100 | 54800 | 53900 | 15330 |
| 510 | 20230711 | 105900 | 16083712300 | 54100 | 53700 | 54200 | 53600 | 5390 |
| 511 | 20230711 | 105800 | 15793124900 | 53600 | 54100 | 55000 | 53400 | 17803 |
| 512 | 20230711 | 105700 | 14825919000 | 54400 | 54200 | 55000 | 53500 | 26826 |
| 513 | 20230711 | 105600 | 13371251500 | 54000 | 53100 | 54500 | 53000 | 20370 |
| 514 | 20230711 | 105500 | 12273474900 | 53100 | 53200 | 53600 | 53000 | 10666 |
| 515 | 20230711 | 105400 | 11704524900 | 53200 | 53300 | 53400 | 52900 | 6770 |
| 516 | 20230711 | 105300 | 11344007900 | 53300 | 53300 | 53300 | 53300 | 0 |
| 517 | 20230711 | 105200 | 11344007900 | 53300 | 52700 | 53300 | 52700 | 14157 |
| 518 | 20230711 | 105100 | 10593048300 | 52700 | 52700 | 52700 | 52500 | 4571 |
| 519 | 20230711 | 105000 | 10352380400 | 52700 | 52300 | 52800 | 52200 | 8247 |
| 520 | 20230711 | 104900 | 9918292000 | 52300 | 52200 | 52300 | 52000 | 1380 |
| 521 | 20230711 | 104800 | 9846243600 | 52200 | 52600 | 52700 | 52200 | 8768 |
| 522 | 20230711 | 104700 | 9385125400 | 52600 | 52000 | 52600 | 52000 | 9320 |
| 523 | 20230711 | 104600 | 8896480800 | 52000 | 52200 | 52200 | 52000 | 1373 |
| 524 | 20230711 | 104500 | 8825007200 | 52200 | 52100 | 52200 | 51800 | 5018 |
| 525 | 20230711 | 104400 | 8563755700 | 52200 | 52500 | 52600 | 52000 | 3481 |
| 526 | 20230711 | 104300 | 8381680100 | 52600 | 52000 | 52600 | 51700 | 25999 |
| 527 | 20230711 | 104200 | 7026063100 | 51900 | 51300 | 52000 | 51300 | 23225 |
| 528 | 20230711 | 104100 | 5828355500 | 51200 | 51200 | 51200 | 51000 | 1723 |
| 529 | 20230711 | 104000 | 5740138800 | 51000 | 51000 | 51100 | 50900 | 604 |
| 530 | 20230711 | 103900 | 5709296600 | 50900 | 51000 | 51000 | 50800 | 79 |
| 531 | 20230711 | 103800 | 5705271800 | 51000 | 51100 | 51100 | 50900 | 40 |
| 532 | 20230711 | 103700 | 5703232800 | 51100 | 51000 | 51100 | 51000 | 57 |
| 533 | 20230711 | 103600 | 5700323700 | 51100 | 51100 | 51100 | 51000 | 288 |
| 534 | 20230711 | 103500 | 5685629200 | 51100 | 51000 | 51100 | 51000 | 611 |
| 535 | 20230711 | 103400 | 5654411000 | 51100 | 50900 | 51100 | 50800 | 718 |
| 536 | 20230711 | 103300 | 5617816700 | 50900 | 50900 | 50900 | 50800 | 149 |
| 537 | 20230711 | 103200 | 5610243500 | 51000 | 50900 | 51000 | 50900 | 248 |
| 538 | 20230711 | 103100 | 5597599400 | 50900 | 50900 | 51000 | 50900 | 58 |
| 539 | 20230711 | 103000 | 5594646500 | 50900 | 50800 | 50900 | 50800 | 442 |
| 540 | 20230711 | 102900 | 5572163300 | 50900 | 51000 | 51000 | 50900 | 112 |
| 541 | 20230711 | 102800 | 5566461400 | 51000 | 51000 | 51000 | 51000 | 17 |
| 542 | 20230711 | 102700 | 5565594400 | 51100 | 51000 | 51100 | 51000 | 65 |
| 543 | 20230711 | 102600 | 5562273100 | 51000 | 51100 | 51100 | 51000 | 354 |
| 544 | 20230711 | 102500 | 5544212600 | 51000 | 51200 | 51200 | 51000 | 121 |
| 545 | 20230711 | 102400 | 5538039000 | 51200 | 51200 | 51200 | 51100 | 398 |
| 546 | 20230711 | 102300 | 5517681200 | 51200 | 51100 | 51200 | 51100 | 192 |
| 547 | 20230711 | 102200 | 5507857000 | 51100 | 51000 | 51300 | 50900 | 3213 |
| 548 | 20230711 | 102100 | 5343781600 | 50900 | 50900 | 51000 | 50900 | 409 |
| 549 | 20230711 | 102000 | 5322963100 | 50900 | 51000 | 51100 | 50900 | 1503 |
| 550 | 20230711 | 101900 | 5246312800 | 51000 | 51000 | 51100 | 51000 | 1135 |
| 551 | 20230711 | 101800 | 5188421700 | 51100 | 51200 | 51200 | 51000 | 216 |
| 552 | 20230711 | 101700 | 5177394800 | 51200 | 51200 | 51300 | 51000 | 1442 |
| 553 | 20230711 | 101600 | 5103591500 | 51200 | 51100 | 51200 | 51100 | 1694 |
| 554 | 20230711 | 101500 | 5016889500 | 51200 | 50700 | 51200 | 50700 | 3815 |
| 555 | 20230711 | 101400 | 4822224600 | 50800 | 50700 | 50800 | 50700 | 831 |
| 556 | 20230711 | 101300 | 4780013800 | 50600 | 50700 | 50800 | 50600 | 197 |
| 557 | 20230711 | 101200 | 4770023000 | 50800 | 50700 | 50800 | 50600 | 133 |
| 558 | 20230711 | 101100 | 4763276500 | 50700 | 50700 | 50800 | 50700 | 191 |
| 559 | 20230711 | 101000 | 4753585100 | 50800 | 50900 | 50900 | 50800 | 241 |
| 560 | 20230711 | 100900 | 4741341200 | 50900 | 50900 | 50900 | 50900 | 215 |
| 561 | 20230711 | 100800 | 4730397700 | 51000 | 51000 | 51000 | 50800 | 261 |
| 562 | 20230711 | 100700 | 4717107100 | 51000 | 50900 | 51000 | 50900 | 792 |
| 563 | 20230711 | 100600 | 4676772000 | 50900 | 50800 | 50900 | 50700 | 640 |
| 564 | 20230711 | 100500 | 4644291600 | 50700 | 50800 | 50800 | 50700 | 142 |
| 565 | 20230711 | 100400 | 4637090700 | 50800 | 50900 | 50900 | 50800 | 292 |
| 566 | 20230711 | 100300 | 4622254900 | 50800 | 50800 | 50900 | 50700 | 616 |
| 567 | 20230711 | 100200 | 4590920200 | 50800 | 50800 | 50900 | 50700 | 473 |
| 568 | 20230711 | 100100 | 4566892700 | 50800 | 51000 | 51000 | 50700 | 223 |
| 569 | 20230711 | 100000 | 4555566200 | 51000 | 50700 | 51000 | 50700 | 598 |
| 570 | 20230711 | 095900 | 4525120400 | 50800 | 50900 | 51000 | 50800 | 436 |
| 571 | 20230711 | 095800 | 4502966700 | 51000 | 51000 | 51100 | 50900 | 600 |
| 572 | 20230711 | 095700 | 4472339200 | 51000 | 51000 | 51200 | 50600 | 1894 |
| 573 | 20230711 | 095600 | 4375763400 | 51000 | 51000 | 51100 | 50900 | 9711 |
| 574 | 20230711 | 095500 | 3880404600 | 50900 | 50900 | 51000 | 50900 | 1146 |
| 575 | 20230711 | 095400 | 3822063200 | 50900 | 50900 | 50900 | 50700 | 1645 |
| 576 | 20230711 | 095300 | 3738452900 | 50900 | 50700 | 51000 | 50700 | 3448 |
| 577 | 20230711 | 095200 | 3562981200 | 50800 | 50800 | 50800 | 50700 | 408 |
| 578 | 20230711 | 095100 | 3542258300 | 50800 | 50800 | 50800 | 50700 | 1065 |
| 579 | 20230711 | 095000 | 3488156500 | 50800 | 50600 | 50800 | 50600 | 1054 |
| 580 | 20230711 | 094900 | 3434747300 | 50600 | 50900 | 50900 | 50600 | 839 |
| 581 | 20230711 | 094800 | 3392246200 | 50800 | 50900 | 50900 | 50600 | 422 |
| 582 | 20230711 | 094700 | 3370807100 | 50900 | 50500 | 50900 | 50500 | 3310 |
| 583 | 20230711 | 094600 | 3202886700 | 50500 | 50600 | 50700 | 50500 | 426 |
| 584 | 20230711 | 094500 | 3181337200 | 50600 | 50600 | 50600 | 50500 | 1009 |
| 585 | 20230711 | 094400 | 3130293300 | 50500 | 50500 | 50600 | 50400 | 2450 |
| 586 | 20230711 | 094300 | 3006528900 | 50400 | 50400 | 50600 | 50400 | 4684 |
| 587 | 20230711 | 094200 | 2769983800 | 50400 | 50300 | 50400 | 50200 | 1528 |
| 588 | 20230711 | 094100 | 2693055200 | 50200 | 49950 | 50200 | 49950 | 527 |
| 589 | 20230711 | 094000 | 2666628550 | 49850 | 49800 | 49900 | 49800 | 286 |
| 590 | 20230711 | 093900 | 2652367500 | 49900 | 49950 | 49950 | 49750 | 128 |
| 591 | 20230711 | 093800 | 2645996550 | 49950 | 49950 | 49950 | 49950 | 2 |
| 592 | 20230711 | 093700 | 2645896650 | 49600 | 49850 | 50000 | 49600 | 1344 |
| 593 | 20230711 | 093600 | 2579029700 | 49950 | 49700 | 49950 | 49700 | 1622 |
| 594 | 20230711 | 093500 | 2498194350 | 49700 | 49700 | 49750 | 49700 | 111 |
| 595 | 20230711 | 093400 | 2492677050 | 49700 | 49950 | 49950 | 49600 | 1382 |
| 596 | 20230711 | 093300 | 2423804400 | 49950 | 49900 | 49950 | 49900 | 178 |
| 597 | 20230711 | 093200 | 2414919800 | 49900 | 49950 | 49950 | 49850 | 408 |
| 598 | 20230711 | 093100 | 2394564200 | 50000 | 50000 | 50000 | 49900 | 421 |
| 599 | 20230711 | 093000 | 2373540800 | 50000 | 50100 | 50200 | 49900 | 32 |
| 600 | 20230711 | 092900 | 2371940600 | 50100 | 50000 | 50100 | 50000 | 124 |
| 601 | 20230711 | 092800 | 2365740500 | 50000 | 49800 | 50000 | 49800 | 577 |
| 602 | 20230711 | 092700 | 2336945950 | 49800 | 49900 | 49900 | 49800 | 621 |
| 603 | 20230711 | 092600 | 2305992800 | 49850 | 50000 | 50000 | 49800 | 954 |
| 604 | 20230711 | 092500 | 2258424550 | 49950 | 50100 | 50100 | 49950 | 845 |
| 605 | 20230711 | 092400 | 2216109250 | 50100 | 50200 | 50300 | 50100 | 281 |
| 606 | 20230711 | 092300 | 2202011850 | 50300 | 50300 | 50500 | 50300 | 993 |
| 607 | 20230711 | 092200 | 2151936050 | 50400 | 50300 | 50500 | 50300 | 1218 |
| 608 | 20230711 | 092100 | 2090528950 | 50400 | 50600 | 50600 | 50400 | 853 |
| 609 | 20230711 | 092000 | 2047537450 | 50500 | 50800 | 50800 | 50500 | 395 |
| 610 | 20230711 | 091900 | 2027577450 | 50600 | 50900 | 50900 | 50600 | 1106 |
| 611 | 20230711 | 091800 | 1971479050 | 51000 | 50800 | 51000 | 50600 | 5699 |
| 612 | 20230711 | 091700 | 1681585450 | 50800 | 50600 | 50800 | 50500 | 3291 |
| 613 | 20230711 | 091600 | 1514612550 | 50600 | 50600 | 50600 | 50400 | 657 |
| 614 | 20230711 | 091500 | 1481383950 | 50500 | 50600 | 50800 | 50500 | 2067 |
| 615 | 20230711 | 091400 | 1376691050 | 50600 | 50400 | 50600 | 50200 | 5025 |
| 616 | 20230711 | 091300 | 1123071150 | 50400 | 50200 | 50400 | 50200 | 2772 |
| 617 | 20230711 | 091200 | 983535050 | 50200 | 50100 | 50300 | 50100 | 1639 |
| 618 | 20230711 | 091100 | 901308050 | 50100 | 49800 | 50200 | 49800 | 4408 |
| 619 | 20230711 | 091000 | 680678750 | 49650 | 49950 | 50000 | 49650 | 2240 |
| 620 | 20230711 | 090900 | 568822450 | 49850 | 49800 | 49900 | 49800 | 1291 |
| 621 | 20230711 | 090800 | 504497600 | 49850 | 49650 | 49850 | 49650 | 780 |
| 622 | 20230711 | 090700 | 465641550 | 49550 | 49500 | 49950 | 49500 | 494 |
| 623 | 20230711 | 090600 | 441069100 | 49350 | 49150 | 49550 | 49150 | 354 |
| 624 | 20230711 | 090500 | 423642500 | 49150 | 49850 | 49850 | 49100 | 1056 |
| 625 | 20230711 | 090400 | 371209350 | 50100 | 49550 | 50200 | 49500 | 4459 |
| 626 | 20230711 | 090300 | 148684950 | 49600 | 49650 | 49650 | 49600 | 584 |
| 627 | 20230711 | 090200 | 119704900 | 49650 | 49000 | 49650 | 49000 | 1166 |
| 628 | 20230711 | 090100 | 62113600 | 49000 | 49100 | 49150 | 48950 | 339 |
| 629 | 20230711 | 090000 | 45484800 | 49100 | 48500 | 49100 | 48500 | 933 |