33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 190000 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 25665 |
| 3 | 20230706 | 185900 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 4 | 20230706 | 185800 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 5 | 20230706 | 185700 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 6 | 20230706 | 185600 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 7 | 20230706 | 185500 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 8 | 20230706 | 185400 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 9 | 20230706 | 185300 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 10 | 20230706 | 185200 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 11 | 20230706 | 185100 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 12 | 20230706 | 185000 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 13 | 20230706 | 184900 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 14 | 20230706 | 184800 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 15 | 20230706 | 184700 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 16 | 20230706 | 184600 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 17 | 20230706 | 184500 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 18 | 20230706 | 184400 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 19 | 20230706 | 184300 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 20 | 20230706 | 184200 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 21 | 20230706 | 184100 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 22 | 20230706 | 184000 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 23 | 20230706 | 183900 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 24 | 20230706 | 183800 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 25 | 20230706 | 183700 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 26 | 20230706 | 183600 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 27 | 20230706 | 183500 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 28 | 20230706 | 183400 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 29 | 20230706 | 183300 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 30 | 20230706 | 183200 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 31 | 20230706 | 183100 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 32 | 20230706 | 183000 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 25665 |
| 33 | 20230706 | 182900 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 34 | 20230706 | 182800 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 35 | 20230706 | 182700 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 36 | 20230706 | 182600 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 37 | 20230706 | 182500 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 38 | 20230706 | 182400 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 39 | 20230706 | 182300 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 40 | 20230706 | 182200 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 41 | 20230706 | 182100 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 42 | 20230706 | 182000 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 43 | 20230706 | 181900 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 44 | 20230706 | 181800 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 45 | 20230706 | 181700 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 46 | 20230706 | 181600 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 47 | 20230706 | 181500 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 48 | 20230706 | 181400 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 49 | 20230706 | 181300 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 50 | 20230706 | 181200 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 51 | 20230706 | 181100 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 52 | 20230706 | 181000 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 53 | 20230706 | 180900 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 54 | 20230706 | 180800 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 55 | 20230706 | 180700 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 56 | 20230706 | 180600 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 57 | 20230706 | 180500 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 58 | 20230706 | 180400 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 59 | 20230706 | 180300 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 60 | 20230706 | 180200 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 61 | 20230706 | 180100 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 62 | 20230706 | 180000 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 25665 |
| 63 | 20230706 | 175900 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 64 | 20230706 | 175800 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 65 | 20230706 | 175700 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 66 | 20230706 | 175600 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 67 | 20230706 | 175500 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 68 | 20230706 | 175400 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 69 | 20230706 | 175300 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 70 | 20230706 | 175200 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 71 | 20230706 | 175100 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 72 | 20230706 | 175000 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 73 | 20230706 | 174900 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 74 | 20230706 | 174800 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 75 | 20230706 | 174700 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 76 | 20230706 | 174600 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 77 | 20230706 | 174500 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 78 | 20230706 | 174400 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 79 | 20230706 | 174300 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 80 | 20230706 | 174200 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 81 | 20230706 | 174100 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 82 | 20230706 | 174000 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 83 | 20230706 | 173900 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 84 | 20230706 | 173800 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 85 | 20230706 | 173700 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 86 | 20230706 | 173600 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 87 | 20230706 | 173500 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 88 | 20230706 | 173400 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 89 | 20230706 | 173300 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 90 | 20230706 | 173200 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 91 | 20230706 | 173100 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 92 | 20230706 | 173000 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 25665 |
| 93 | 20230706 | 172900 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 94 | 20230706 | 172800 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 95 | 20230706 | 172700 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 96 | 20230706 | 172600 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 97 | 20230706 | 172500 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 98 | 20230706 | 172400 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 99 | 20230706 | 172300 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 100 | 20230706 | 172200 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 101 | 20230706 | 172100 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 102 | 20230706 | 172000 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 103 | 20230706 | 171900 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 104 | 20230706 | 171800 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 105 | 20230706 | 171700 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 106 | 20230706 | 171600 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 107 | 20230706 | 171500 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 108 | 20230706 | 171400 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 109 | 20230706 | 171300 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 110 | 20230706 | 171200 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 111 | 20230706 | 171100 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 112 | 20230706 | 171000 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 113 | 20230706 | 170900 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 114 | 20230706 | 170800 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 115 | 20230706 | 170700 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 116 | 20230706 | 170600 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 117 | 20230706 | 170500 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 118 | 20230706 | 170400 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 119 | 20230706 | 170300 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 120 | 20230706 | 170200 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 121 | 20230706 | 170100 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 122 | 20230706 | 170000 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 25665 |
| 123 | 20230706 | 165900 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 124 | 20230706 | 165800 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 125 | 20230706 | 165700 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 126 | 20230706 | 165600 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 127 | 20230706 | 165500 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 128 | 20230706 | 165400 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 129 | 20230706 | 165300 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 130 | 20230706 | 165200 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 131 | 20230706 | 165100 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 132 | 20230706 | 165000 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 133 | 20230706 | 164900 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 134 | 20230706 | 164800 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 135 | 20230706 | 164700 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 136 | 20230706 | 164600 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 137 | 20230706 | 164500 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 138 | 20230706 | 164400 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 139 | 20230706 | 164300 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 140 | 20230706 | 164200 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 141 | 20230706 | 164100 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 142 | 20230706 | 164000 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 143 | 20230706 | 163900 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 144 | 20230706 | 163800 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 145 | 20230706 | 163700 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 146 | 20230706 | 163600 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 147 | 20230706 | 163500 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 148 | 20230706 | 163400 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 149 | 20230706 | 163300 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 150 | 20230706 | 163200 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 151 | 20230706 | 163100 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 152 | 20230706 | 163000 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 25665 |
| 153 | 20230706 | 162900 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 154 | 20230706 | 162800 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 155 | 20230706 | 162700 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 156 | 20230706 | 162600 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 157 | 20230706 | 162500 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 158 | 20230706 | 162400 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 159 | 20230706 | 162300 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 160 | 20230706 | 162200 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 161 | 20230706 | 162100 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 162 | 20230706 | 162000 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 163 | 20230706 | 161900 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 164 | 20230706 | 161800 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 165 | 20230706 | 161700 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 166 | 20230706 | 161600 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 167 | 20230706 | 161500 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 168 | 20230706 | 161400 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 169 | 20230706 | 161300 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 170 | 20230706 | 161200 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 171 | 20230706 | 161100 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 172 | 20230706 | 161000 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 173 | 20230706 | 160900 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 174 | 20230706 | 160800 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 175 | 20230706 | 160700 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 176 | 20230706 | 160600 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 177 | 20230706 | 160500 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 178 | 20230706 | 160400 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 179 | 20230706 | 160300 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 180 | 20230706 | 160200 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 181 | 20230706 | 160100 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 182 | 20230706 | 160000 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 25665 |
| 183 | 20230706 | 155900 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 184 | 20230706 | 155800 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 185 | 20230706 | 155700 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 186 | 20230706 | 155600 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 187 | 20230706 | 155500 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 188 | 20230706 | 155400 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 189 | 20230706 | 155300 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 190 | 20230706 | 155200 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 191 | 20230706 | 155100 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 192 | 20230706 | 155000 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 193 | 20230706 | 154900 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 194 | 20230706 | 154800 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 195 | 20230706 | 154700 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 196 | 20230706 | 154600 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 197 | 20230706 | 154500 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 198 | 20230706 | 154400 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 199 | 20230706 | 154300 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 200 | 20230706 | 154200 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 201 | 20230706 | 154100 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 202 | 20230706 | 154000 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 203 | 20230706 | 153900 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 204 | 20230706 | 153800 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 205 | 20230706 | 153700 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 206 | 20230706 | 153600 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 207 | 20230706 | 153500 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 208 | 20230706 | 153400 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 209 | 20230706 | 153300 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 210 | 20230706 | 153200 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 211 | 20230706 | 153100 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 212 | 20230706 | 153000 | 41108838200 | 54400 | 54400 | 54400 | 54400 | 51330 |
| 213 | 20230706 | 152900 | 39712662200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 214 | 20230706 | 152800 | 39712662200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 215 | 20230706 | 152700 | 39712662200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 216 | 20230706 | 152600 | 39712662200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 217 | 20230706 | 152500 | 39712662200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 218 | 20230706 | 152400 | 39712662200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 219 | 20230706 | 152300 | 39712662200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 220 | 20230706 | 152200 | 39712662200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 221 | 20230706 | 152100 | 39712662200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 222 | 20230706 | 152000 | 39712662200 | 54400 | 54400 | 54400 | 54400 | 0 |
| 223 | 20230706 | 151900 | 39712662200 | 54400 | 54400 | 54500 | 54300 | 1468 |
| 224 | 20230706 | 151800 | 39632750500 | 54400 | 54400 | 54500 | 54400 | 2036 |
| 225 | 20230706 | 151700 | 39521930300 | 54500 | 54400 | 54500 | 54400 | 1077 |
| 226 | 20230706 | 151600 | 39463273700 | 54400 | 54500 | 54500 | 54400 | 2169 |
| 227 | 20230706 | 151500 | 39345257600 | 54500 | 54600 | 54600 | 54400 | 2373 |
| 228 | 20230706 | 151400 | 39215928200 | 54600 | 54600 | 54700 | 54500 | 2319 |
| 229 | 20230706 | 151300 | 39089305900 | 54700 | 54400 | 54700 | 54400 | 2709 |
| 230 | 20230706 | 151200 | 38941619900 | 54500 | 54500 | 54500 | 54400 | 1063 |
| 231 | 20230706 | 151100 | 38883718000 | 54500 | 54200 | 54500 | 54200 | 7881 |
| 232 | 20230706 | 151000 | 38455437600 | 54200 | 54600 | 54600 | 54200 | 16817 |
| 233 | 20230706 | 150900 | 37540209800 | 54500 | 54500 | 54600 | 54500 | 394 |
| 234 | 20230706 | 150800 | 37518724400 | 54500 | 54600 | 54600 | 54500 | 364 |
| 235 | 20230706 | 150700 | 37498879000 | 54600 | 54600 | 54600 | 54500 | 7560 |
| 236 | 20230706 | 150600 | 37086418300 | 54700 | 54700 | 54700 | 54600 | 1008 |
| 237 | 20230706 | 150500 | 37031358400 | 54600 | 54700 | 54700 | 54600 | 224 |
| 238 | 20230706 | 150400 | 37019121000 | 54600 | 54700 | 54700 | 54600 | 807 |
| 239 | 20230706 | 150300 | 36975033400 | 54600 | 54700 | 54700 | 54600 | 4344 |
| 240 | 20230706 | 150200 | 36737589900 | 54600 | 54600 | 54700 | 54600 | 2605 |
| 241 | 20230706 | 150100 | 36595302200 | 54600 | 54700 | 54800 | 54600 | 1232 |
| 242 | 20230706 | 150000 | 36527978000 | 54800 | 54700 | 54800 | 54700 | 6004 |
| 243 | 20230706 | 145900 | 36199542600 | 54700 | 54700 | 54800 | 54700 | 529 |
| 244 | 20230706 | 145800 | 36170603600 | 54800 | 54700 | 54800 | 54700 | 514 |
| 245 | 20230706 | 145700 | 36142475700 | 54800 | 54700 | 54800 | 54700 | 1348 |
| 246 | 20230706 | 145600 | 36068715700 | 54800 | 54700 | 54800 | 54700 | 699 |
| 247 | 20230706 | 145500 | 36030476400 | 54700 | 54700 | 54800 | 54700 | 517 |
| 248 | 20230706 | 145400 | 36002194100 | 54800 | 54700 | 54800 | 54700 | 525 |
| 249 | 20230706 | 145300 | 35973448700 | 54700 | 54800 | 54800 | 54700 | 1195 |
| 250 | 20230706 | 145200 | 35908075900 | 54800 | 54900 | 54900 | 54700 | 3044 |
| 251 | 20230706 | 145100 | 35741257300 | 54900 | 54900 | 54900 | 54800 | 832 |
| 252 | 20230706 | 145000 | 35695662400 | 54800 | 54900 | 54900 | 54800 | 222 |
| 253 | 20230706 | 144900 | 35683495100 | 54800 | 54800 | 54900 | 54800 | 211 |
| 254 | 20230706 | 144800 | 35671929500 | 54900 | 54800 | 54900 | 54800 | 424 |
| 255 | 20230706 | 144700 | 35648682100 | 54800 | 54800 | 54900 | 54800 | 397 |
| 256 | 20230706 | 144600 | 35626920700 | 54800 | 54900 | 54900 | 54800 | 645 |
| 257 | 20230706 | 144500 | 35591536600 | 54900 | 54900 | 54900 | 54800 | 2030 |
| 258 | 20230706 | 144400 | 35480092100 | 54800 | 54800 | 54900 | 54800 | 547 |
| 259 | 20230706 | 144300 | 35450116400 | 54800 | 54900 | 54900 | 54800 | 670 |
| 260 | 20230706 | 144200 | 35413362600 | 54900 | 54900 | 54900 | 54800 | 1822 |
| 261 | 20230706 | 144100 | 35313337300 | 54900 | 54800 | 54900 | 54800 | 594 |
| 262 | 20230706 | 144000 | 35280730900 | 54800 | 54800 | 54900 | 54800 | 1077 |
| 263 | 20230706 | 143900 | 35221704400 | 54800 | 54800 | 54900 | 54800 | 339 |
| 264 | 20230706 | 143800 | 35203122000 | 54800 | 54800 | 54900 | 54800 | 607 |
| 265 | 20230706 | 143700 | 35169857700 | 54800 | 54800 | 54900 | 54800 | 482 |
| 266 | 20230706 | 143600 | 35143433400 | 54800 | 54800 | 54900 | 54800 | 841 |
| 267 | 20230706 | 143500 | 35097341900 | 54800 | 54800 | 54900 | 54800 | 2825 |
| 268 | 20230706 | 143400 | 34942525700 | 54800 | 54800 | 54900 | 54800 | 1438 |
| 269 | 20230706 | 143300 | 34863723200 | 54800 | 54900 | 55000 | 54800 | 3612 |
| 270 | 20230706 | 143200 | 34665465800 | 54900 | 54900 | 55000 | 54900 | 2393 |
| 271 | 20230706 | 143100 | 34534069100 | 54900 | 55000 | 55000 | 54900 | 274 |
| 272 | 20230706 | 143000 | 34519000500 | 55000 | 55000 | 55000 | 54900 | 284 |
| 273 | 20230706 | 142900 | 34503389600 | 55000 | 55000 | 55000 | 55000 | 306 |
| 274 | 20230706 | 142800 | 34486559600 | 55000 | 55000 | 55000 | 54900 | 51 |
| 275 | 20230706 | 142700 | 34483759200 | 55000 | 55000 | 55000 | 54900 | 90 |
| 276 | 20230706 | 142600 | 34478810300 | 55000 | 55000 | 55000 | 54900 | 355 |
| 277 | 20230706 | 142500 | 34459313100 | 55000 | 55000 | 55000 | 54900 | 308 |
| 278 | 20230706 | 142400 | 34442387700 | 54900 | 55000 | 55000 | 54900 | 1538 |
| 279 | 20230706 | 142300 | 34357799600 | 54900 | 55000 | 55000 | 54900 | 212 |
| 280 | 20230706 | 142200 | 34346146200 | 54900 | 55000 | 55000 | 54900 | 6194 |
| 281 | 20230706 | 142100 | 34005523600 | 55000 | 55100 | 55100 | 55000 | 4152 |
| 282 | 20230706 | 142000 | 33776825500 | 55000 | 55000 | 55100 | 55000 | 230 |
| 283 | 20230706 | 141900 | 33764164900 | 55000 | 55000 | 55100 | 55000 | 935 |
| 284 | 20230706 | 141800 | 33712650200 | 55100 | 55200 | 55200 | 55000 | 1457 |
| 285 | 20230706 | 141700 | 33632371600 | 55100 | 55100 | 55200 | 55100 | 200 |
| 286 | 20230706 | 141600 | 33621346300 | 55100 | 55300 | 55300 | 55100 | 1121 |
| 287 | 20230706 | 141500 | 33559473800 | 55200 | 55200 | 55200 | 55100 | 732 |
| 288 | 20230706 | 141400 | 33519072000 | 55100 | 55200 | 55200 | 55100 | 94 |
| 289 | 20230706 | 141300 | 33513889400 | 55100 | 55100 | 55200 | 55100 | 102 |
| 290 | 20230706 | 141200 | 33508267500 | 55100 | 55100 | 55200 | 55000 | 258 |
| 291 | 20230706 | 141100 | 33494051700 | 55100 | 55100 | 55100 | 55000 | 520 |
| 292 | 20230706 | 141000 | 33465402700 | 55000 | 55100 | 55100 | 55000 | 318 |
| 293 | 20230706 | 140900 | 33447897400 | 55100 | 55100 | 55100 | 55000 | 225 |
| 294 | 20230706 | 140800 | 33435500400 | 55100 | 55000 | 55100 | 55000 | 3239 |
| 295 | 20230706 | 140700 | 33257174000 | 55100 | 55100 | 55100 | 55000 | 145 |
| 296 | 20230706 | 140600 | 33249188200 | 55100 | 55100 | 55100 | 55100 | 1483 |
| 297 | 20230706 | 140500 | 33167474900 | 55200 | 55200 | 55200 | 55100 | 432 |
| 298 | 20230706 | 140400 | 33143666200 | 55200 | 55200 | 55200 | 55200 | 1186 |
| 299 | 20230706 | 140300 | 33078199000 | 55100 | 55300 | 55300 | 55100 | 1078 |
| 300 | 20230706 | 140200 | 33018713500 | 55300 | 55300 | 55300 | 55200 | 635 |
| 301 | 20230706 | 140100 | 32983649500 | 55300 | 55300 | 55300 | 55200 | 349 |
| 302 | 20230706 | 140000 | 32964354400 | 55300 | 55300 | 55300 | 55300 | 1260 |
| 303 | 20230706 | 135900 | 32894676400 | 55300 | 55300 | 55300 | 55300 | 365 |
| 304 | 20230706 | 135800 | 32874491900 | 55200 | 55300 | 55300 | 55200 | 1023 |
| 305 | 20230706 | 135700 | 32818009400 | 55300 | 55300 | 55300 | 55200 | 242 |
| 306 | 20230706 | 135600 | 32804628100 | 55200 | 55300 | 55300 | 55200 | 340 |
| 307 | 20230706 | 135500 | 32785826400 | 55200 | 55200 | 55300 | 55100 | 2340 |
| 308 | 20230706 | 135400 | 32656758600 | 55200 | 55200 | 55200 | 55100 | 1046 |
| 309 | 20230706 | 135300 | 32599029400 | 55200 | 55100 | 55200 | 55100 | 129 |
| 310 | 20230706 | 135200 | 32591917300 | 55100 | 55000 | 55200 | 55000 | 3322 |
| 311 | 20230706 | 135100 | 32408873100 | 55000 | 55100 | 55100 | 55000 | 66 |
| 312 | 20230706 | 135000 | 32405242200 | 55000 | 55000 | 55000 | 55000 | 104 |
| 313 | 20230706 | 134900 | 32399522200 | 55000 | 55000 | 55000 | 55000 | 325 |
| 314 | 20230706 | 134800 | 32381647200 | 55000 | 55000 | 55100 | 55000 | 1178 |
| 315 | 20230706 | 134700 | 32316848300 | 55000 | 55000 | 55000 | 55000 | 1934 |
| 316 | 20230706 | 134600 | 32210478300 | 55000 | 55100 | 55100 | 55000 | 456 |
| 317 | 20230706 | 134500 | 32185389100 | 55000 | 55000 | 55100 | 55000 | 34 |
| 318 | 20230706 | 134400 | 32183517300 | 55000 | 55100 | 55100 | 55000 | 1838 |
| 319 | 20230706 | 134300 | 32082249100 | 55100 | 55200 | 55200 | 55100 | 447 |
| 320 | 20230706 | 134200 | 32057581000 | 55100 | 55100 | 55200 | 55100 | 194 |
| 321 | 20230706 | 134100 | 32046878700 | 55100 | 55200 | 55200 | 55100 | 407 |
| 322 | 20230706 | 134000 | 32024452700 | 55100 | 55100 | 55200 | 55100 | 441 |
| 323 | 20230706 | 133900 | 32000146200 | 55100 | 55200 | 55200 | 55100 | 232 |
| 324 | 20230706 | 133800 | 31987360600 | 55100 | 55100 | 55200 | 55100 | 1081 |
| 325 | 20230706 | 133700 | 31927795600 | 55100 | 54900 | 55100 | 54900 | 3781 |
| 326 | 20230706 | 133600 | 31719782300 | 54900 | 54900 | 55000 | 54900 | 605 |
| 327 | 20230706 | 133500 | 31686554600 | 55000 | 54900 | 55000 | 54900 | 1317 |
| 328 | 20230706 | 133400 | 31614248100 | 54900 | 54900 | 55000 | 54900 | 619 |
| 329 | 20230706 | 133300 | 31580234800 | 54900 | 55000 | 55000 | 54900 | 176 |
| 330 | 20230706 | 133200 | 31570562600 | 55000 | 54900 | 55000 | 54900 | 317 |
| 331 | 20230706 | 133100 | 31553153300 | 54900 | 55000 | 55000 | 54900 | 340 |
| 332 | 20230706 | 133000 | 31534476300 | 55000 | 55000 | 55100 | 55000 | 406 |
| 333 | 20230706 | 132900 | 31512143800 | 55000 | 55100 | 55100 | 55000 | 381 |
| 334 | 20230706 | 132800 | 31491184600 | 55100 | 55100 | 55200 | 55000 | 1067 |
| 335 | 20230706 | 132700 | 31432387300 | 55100 | 55100 | 55200 | 55100 | 694 |
| 336 | 20230706 | 132600 | 31394145300 | 55100 | 55100 | 55200 | 55100 | 243 |
| 337 | 20230706 | 132500 | 31380753000 | 55100 | 55200 | 55200 | 55100 | 43 |
| 338 | 20230706 | 132400 | 31378379800 | 55200 | 55100 | 55200 | 55100 | 192 |
| 339 | 20230706 | 132300 | 31367791700 | 55100 | 55200 | 55200 | 55100 | 326 |
| 340 | 20230706 | 132200 | 31349802900 | 55100 | 55100 | 55100 | 55100 | 167 |
| 341 | 20230706 | 132100 | 31340601200 | 55100 | 55100 | 55200 | 55100 | 311 |
| 342 | 20230706 | 132000 | 31323464200 | 55100 | 55000 | 55100 | 55000 | 899 |
| 343 | 20230706 | 131900 | 31274012800 | 54900 | 54900 | 55000 | 54900 | 2487 |
| 344 | 20230706 | 131800 | 31137382900 | 54900 | 55000 | 55000 | 54900 | 485 |
| 345 | 20230706 | 131700 | 31110749200 | 55000 | 55000 | 55100 | 55000 | 1858 |
| 346 | 20230706 | 131600 | 31008536200 | 55000 | 55100 | 55100 | 54900 | 812 |
| 347 | 20230706 | 131500 | 30963875800 | 55100 | 55000 | 55100 | 55000 | 603 |
| 348 | 20230706 | 131400 | 30930699000 | 55000 | 55100 | 55100 | 55000 | 524 |
| 349 | 20230706 | 131300 | 30901857200 | 55100 | 55100 | 55100 | 55000 | 420 |
| 350 | 20230706 | 131200 | 30878715300 | 55100 | 55000 | 55100 | 55000 | 1201 |
| 351 | 20230706 | 131100 | 30812555900 | 55100 | 55000 | 55100 | 55000 | 293 |
| 352 | 20230706 | 131000 | 30796439200 | 55100 | 55000 | 55100 | 55000 | 204 |
| 353 | 20230706 | 130900 | 30785219100 | 55000 | 55000 | 55000 | 54900 | 3057 |
| 354 | 20230706 | 130800 | 30617092100 | 54900 | 55000 | 55100 | 54900 | 3980 |
| 355 | 20230706 | 130700 | 30398190100 | 55100 | 55000 | 55100 | 55000 | 306 |
| 356 | 20230706 | 130600 | 30381358000 | 55000 | 55000 | 55100 | 55000 | 1044 |
| 357 | 20230706 | 130500 | 30323928600 | 55000 | 55000 | 55100 | 55000 | 859 |
| 358 | 20230706 | 130400 | 30276679900 | 55100 | 55100 | 55200 | 55100 | 5060 |
| 359 | 20230706 | 130300 | 29997869100 | 55200 | 55200 | 55300 | 55200 | 1834 |
| 360 | 20230706 | 130200 | 29896630100 | 55300 | 55300 | 55300 | 55200 | 1397 |
| 361 | 20230706 | 130100 | 29819412300 | 55300 | 55300 | 55400 | 55300 | 353 |
| 362 | 20230706 | 130000 | 29799890700 | 55300 | 55400 | 55400 | 55300 | 475 |
| 363 | 20230706 | 125900 | 29773593700 | 55300 | 55400 | 55400 | 55300 | 412 |
| 364 | 20230706 | 125800 | 29750791500 | 55400 | 55300 | 55400 | 55300 | 57 |
| 365 | 20230706 | 125700 | 29747634300 | 55400 | 55400 | 55400 | 55300 | 169 |
| 366 | 20230706 | 125600 | 29738280200 | 55300 | 55400 | 55400 | 55300 | 168 |
| 367 | 20230706 | 125500 | 29728989100 | 55300 | 55300 | 55400 | 55300 | 181 |
| 368 | 20230706 | 125400 | 29718979700 | 55300 | 55400 | 55400 | 55300 | 1539 |
| 369 | 20230706 | 125300 | 29633776200 | 55400 | 55400 | 55400 | 55300 | 261 |
| 370 | 20230706 | 125200 | 29619330000 | 55300 | 55400 | 55400 | 55300 | 261 |
| 371 | 20230706 | 125100 | 29604896400 | 55300 | 55300 | 55400 | 55300 | 2084 |
| 372 | 20230706 | 125000 | 29489534000 | 55300 | 55300 | 55400 | 55300 | 472 |
| 373 | 20230706 | 124900 | 29463432200 | 55300 | 55300 | 55400 | 55300 | 480 |
| 374 | 20230706 | 124800 | 29436888100 | 55400 | 55400 | 55400 | 55300 | 150 |
| 375 | 20230706 | 124700 | 29428585600 | 55400 | 55400 | 55400 | 55300 | 439 |
| 376 | 20230706 | 124600 | 29404302400 | 55400 | 55200 | 55400 | 55100 | 2203 |
| 377 | 20230706 | 124500 | 29282578100 | 55200 | 55200 | 55300 | 55200 | 1772 |
| 378 | 20230706 | 124400 | 29184744900 | 55300 | 55200 | 55300 | 55200 | 331 |
| 379 | 20230706 | 124300 | 29166464900 | 55200 | 55300 | 55300 | 55200 | 383 |
| 380 | 20230706 | 124200 | 29145314100 | 55200 | 55300 | 55300 | 55200 | 1105 |
| 381 | 20230706 | 124100 | 29084317000 | 55200 | 55200 | 55300 | 55200 | 58 |
| 382 | 20230706 | 124000 | 29081111400 | 55200 | 55200 | 55300 | 55200 | 244 |
| 383 | 20230706 | 123900 | 29067627600 | 55200 | 55300 | 55400 | 55200 | 544 |
| 384 | 20230706 | 123800 | 29037578500 | 55300 | 55200 | 55300 | 55200 | 1660 |
| 385 | 20230706 | 123700 | 28945787100 | 55200 | 55300 | 55300 | 55200 | 310 |
| 386 | 20230706 | 123600 | 28928655000 | 55200 | 55300 | 55300 | 55200 | 990 |
| 387 | 20230706 | 123500 | 28873985400 | 55200 | 55200 | 55300 | 55200 | 2177 |
| 388 | 20230706 | 123400 | 28753789800 | 55200 | 55300 | 55300 | 55200 | 635 |
| 389 | 20230706 | 123300 | 28718695300 | 55300 | 55400 | 55400 | 55300 | 834 |
| 390 | 20230706 | 123200 | 28672574300 | 55300 | 55300 | 55400 | 55300 | 407 |
| 391 | 20230706 | 123100 | 28650066700 | 55300 | 55300 | 55300 | 55200 | 316 |
| 392 | 20230706 | 123000 | 28632600300 | 55300 | 55200 | 55300 | 55200 | 256 |
| 393 | 20230706 | 122900 | 28618446100 | 55300 | 55300 | 55300 | 55200 | 125 |
| 394 | 20230706 | 122800 | 28611533700 | 55300 | 55300 | 55300 | 55200 | 63 |
| 395 | 20230706 | 122700 | 28608052300 | 55300 | 55300 | 55400 | 55200 | 1178 |
| 396 | 20230706 | 122600 | 28542920200 | 55300 | 55300 | 55400 | 55300 | 2085 |
| 397 | 20230706 | 122500 | 28427597300 | 55400 | 55400 | 55400 | 55300 | 1476 |
| 398 | 20230706 | 122400 | 28345836900 | 55500 | 55500 | 55500 | 55400 | 107 |
| 399 | 20230706 | 122300 | 28339903200 | 55500 | 55500 | 55600 | 55400 | 2817 |
| 400 | 20230706 | 122200 | 28183586400 | 55400 | 55600 | 55600 | 55400 | 2221 |
| 401 | 20230706 | 122100 | 28060206500 | 55700 | 55700 | 55700 | 55600 | 18 |
| 402 | 20230706 | 122000 | 28059204200 | 55700 | 55600 | 55700 | 55600 | 12 |
| 403 | 20230706 | 121900 | 28058536500 | 55700 | 55700 | 55700 | 55700 | 310 |
| 404 | 20230706 | 121800 | 28041269500 | 55700 | 55800 | 55800 | 55700 | 1263 |
| 405 | 20230706 | 121700 | 27970917700 | 55800 | 55800 | 55800 | 55700 | 196 |
| 406 | 20230706 | 121600 | 27959981000 | 55800 | 55800 | 55800 | 55700 | 58 |
| 407 | 20230706 | 121500 | 27956747500 | 55800 | 55700 | 55800 | 55700 | 533 |
| 408 | 20230706 | 121400 | 27927012400 | 55800 | 55800 | 55800 | 55700 | 129 |
| 409 | 20230706 | 121300 | 27919821500 | 55700 | 55800 | 55900 | 55700 | 918 |
| 410 | 20230706 | 121200 | 27868597200 | 55800 | 55900 | 55900 | 55800 | 174 |
| 411 | 20230706 | 121100 | 27858882300 | 55900 | 55900 | 55900 | 55800 | 1600 |
| 412 | 20230706 | 121000 | 27769494300 | 55900 | 55900 | 56000 | 55900 | 144 |
| 413 | 20230706 | 120900 | 27761431800 | 56000 | 55900 | 56000 | 55900 | 768 |
| 414 | 20230706 | 120800 | 27718458900 | 56000 | 56000 | 56000 | 55900 | 795 |
| 415 | 20230706 | 120700 | 27673997900 | 55900 | 55900 | 56000 | 55900 | 621 |
| 416 | 20230706 | 120600 | 27639270400 | 55900 | 55900 | 56000 | 55800 | 3251 |
| 417 | 20230706 | 120500 | 27457568400 | 55800 | 55800 | 55900 | 55800 | 1400 |
| 418 | 20230706 | 120400 | 27379445400 | 55800 | 55900 | 55900 | 55800 | 256 |
| 419 | 20230706 | 120300 | 27365155400 | 55900 | 55800 | 55900 | 55800 | 1384 |
| 420 | 20230706 | 120200 | 27287926100 | 55700 | 55700 | 55700 | 55600 | 1238 |
| 421 | 20230706 | 120100 | 27218977900 | 55700 | 55600 | 55700 | 55600 | 151 |
| 422 | 20230706 | 120000 | 27210575000 | 55600 | 55600 | 55700 | 55600 | 715 |
| 423 | 20230706 | 115900 | 27170772900 | 55600 | 55600 | 55700 | 55500 | 1786 |
| 424 | 20230706 | 115800 | 27071460100 | 55700 | 55600 | 55700 | 55600 | 1035 |
| 425 | 20230706 | 115700 | 27013861800 | 55700 | 55700 | 55700 | 55600 | 171 |
| 426 | 20230706 | 115600 | 27004342700 | 55700 | 55600 | 55700 | 55600 | 269 |
| 427 | 20230706 | 115500 | 26989361000 | 55600 | 55600 | 55700 | 55600 | 494 |
| 428 | 20230706 | 115400 | 26961855900 | 55700 | 55600 | 55700 | 55600 | 1855 |
| 429 | 20230706 | 115300 | 26858711900 | 55600 | 55600 | 55600 | 55500 | 149 |
| 430 | 20230706 | 115200 | 26850431100 | 55600 | 55500 | 55600 | 55500 | 44 |
| 431 | 20230706 | 115100 | 26847987400 | 55600 | 55600 | 55600 | 55500 | 153 |
| 432 | 20230706 | 115000 | 26839481000 | 55500 | 55500 | 55600 | 55500 | 102 |
| 433 | 20230706 | 114900 | 26833818900 | 55500 | 55500 | 55500 | 55400 | 1382 |
| 434 | 20230706 | 114800 | 26757120100 | 55500 | 55300 | 55500 | 55300 | 1733 |
| 435 | 20230706 | 114700 | 26661147800 | 55400 | 55500 | 55500 | 55300 | 1394 |
| 436 | 20230706 | 114600 | 26583960800 | 55500 | 55500 | 55500 | 55400 | 252 |
| 437 | 20230706 | 114500 | 26569995100 | 55500 | 55400 | 55500 | 55400 | 229 |
| 438 | 20230706 | 114400 | 26557301400 | 55500 | 55500 | 55500 | 55400 | 291 |
| 439 | 20230706 | 114300 | 26541151600 | 55500 | 55400 | 55500 | 55400 | 451 |
| 440 | 20230706 | 114200 | 26516166100 | 55400 | 55400 | 55500 | 55400 | 249 |
| 441 | 20230706 | 114100 | 26502369800 | 55400 | 55400 | 55500 | 55300 | 1000 |
| 442 | 20230706 | 114000 | 26446969800 | 55500 | 55400 | 55500 | 55400 | 318 |
| 443 | 20230706 | 113900 | 26429346800 | 55500 | 55300 | 55500 | 55300 | 268 |
| 444 | 20230706 | 113800 | 26414493900 | 55500 | 55300 | 55500 | 55300 | 1097 |
| 445 | 20230706 | 113700 | 26353785600 | 55400 | 55500 | 55500 | 55400 | 772 |
| 446 | 20230706 | 113600 | 26311012300 | 55500 | 55500 | 55500 | 55400 | 360 |
| 447 | 20230706 | 113500 | 26291064100 | 55500 | 55300 | 55500 | 55300 | 1680 |
| 448 | 20230706 | 113400 | 26197894300 | 55400 | 55400 | 55400 | 55300 | 952 |
| 449 | 20230706 | 113300 | 26145154000 | 55400 | 55300 | 55400 | 55300 | 2134 |
| 450 | 20230706 | 113200 | 26027141700 | 55300 | 55200 | 55300 | 55200 | 320 |
| 451 | 20230706 | 113100 | 26009467900 | 55300 | 55400 | 55400 | 55300 | 1486 |
| 452 | 20230706 | 113000 | 25927285600 | 55400 | 55400 | 55400 | 55300 | 108 |
| 453 | 20230706 | 112900 | 25921310700 | 55400 | 55400 | 55400 | 55300 | 459 |
| 454 | 20230706 | 112800 | 25895902500 | 55400 | 55400 | 55400 | 55300 | 78 |
| 455 | 20230706 | 112700 | 25891588500 | 55400 | 55400 | 55400 | 55300 | 780 |
| 456 | 20230706 | 112600 | 25848404100 | 55400 | 55500 | 55500 | 55300 | 1294 |
| 457 | 20230706 | 112500 | 25776728900 | 55400 | 55400 | 55500 | 55400 | 249 |
| 458 | 20230706 | 112400 | 25762919200 | 55500 | 55400 | 55500 | 55400 | 386 |
| 459 | 20230706 | 112300 | 25741513300 | 55400 | 55400 | 55500 | 55400 | 509 |
| 460 | 20230706 | 112200 | 25713314600 | 55500 | 55300 | 55500 | 55300 | 985 |
| 461 | 20230706 | 112100 | 25658747700 | 55400 | 55400 | 55400 | 55400 | 206 |
| 462 | 20230706 | 112000 | 25647335300 | 55300 | 55300 | 55400 | 55300 | 222 |
| 463 | 20230706 | 111900 | 25635058100 | 55400 | 55300 | 55500 | 55300 | 935 |
| 464 | 20230706 | 111800 | 25583260100 | 55300 | 55300 | 55400 | 55300 | 479 |
| 465 | 20230706 | 111700 | 25556733400 | 55400 | 55400 | 55400 | 55300 | 79 |
| 466 | 20230706 | 111600 | 25552357600 | 55400 | 55400 | 55500 | 55300 | 947 |
| 467 | 20230706 | 111500 | 25499893400 | 55500 | 55300 | 55500 | 55200 | 2116 |
| 468 | 20230706 | 111400 | 25382740300 | 55200 | 55300 | 55300 | 55200 | 1655 |
| 469 | 20230706 | 111300 | 25291357200 | 55300 | 55300 | 55300 | 55200 | 319 |
| 470 | 20230706 | 111200 | 25273732700 | 55300 | 55300 | 55300 | 55200 | 542 |
| 471 | 20230706 | 111100 | 25243764800 | 55300 | 55300 | 55300 | 55200 | 1367 |
| 472 | 20230706 | 111000 | 25168169900 | 55300 | 55400 | 55400 | 55300 | 414 |
| 473 | 20230706 | 110900 | 25145264600 | 55400 | 55300 | 55400 | 55300 | 324 |
| 474 | 20230706 | 110800 | 25127324300 | 55300 | 55300 | 55400 | 55300 | 218 |
| 475 | 20230706 | 110700 | 25115267600 | 55300 | 55200 | 55400 | 55200 | 815 |
| 476 | 20230706 | 110600 | 25070214800 | 55200 | 55300 | 55300 | 55200 | 176 |
| 477 | 20230706 | 110500 | 25060483000 | 55200 | 55300 | 55400 | 55200 | 543 |
| 478 | 20230706 | 110400 | 25030453000 | 55300 | 55400 | 55400 | 55300 | 729 |
| 479 | 20230706 | 110300 | 24990136000 | 55300 | 55300 | 55400 | 55300 | 712 |
| 480 | 20230706 | 110200 | 24950719400 | 55300 | 55400 | 55400 | 55300 | 267 |
| 481 | 20230706 | 110100 | 24935943600 | 55400 | 55500 | 55500 | 55400 | 1667 |
| 482 | 20230706 | 110000 | 24843523300 | 55500 | 55700 | 55800 | 55400 | 2994 |
| 483 | 20230706 | 105900 | 24677156900 | 55800 | 55700 | 55800 | 55700 | 1142 |
| 484 | 20230706 | 105800 | 24613546600 | 55700 | 55800 | 55800 | 55600 | 1970 |
| 485 | 20230706 | 105700 | 24503815700 | 55800 | 55700 | 55800 | 55600 | 1167 |
| 486 | 20230706 | 105600 | 24438801600 | 55700 | 55500 | 55700 | 55500 | 1164 |
| 487 | 20230706 | 105500 | 24374085200 | 55600 | 55600 | 55600 | 55500 | 195 |
| 488 | 20230706 | 105400 | 24363248600 | 55600 | 55600 | 55600 | 55500 | 1238 |
| 489 | 20230706 | 105300 | 24294415900 | 55600 | 55600 | 55600 | 55500 | 540 |
| 490 | 20230706 | 105200 | 24264429000 | 55500 | 55600 | 55600 | 55500 | 162 |
| 491 | 20230706 | 105100 | 24255432000 | 55600 | 55500 | 55600 | 55500 | 653 |
| 492 | 20230706 | 105000 | 24219185400 | 55500 | 55600 | 55600 | 55500 | 1011 |
| 493 | 20230706 | 104900 | 24163037500 | 55600 | 55500 | 55600 | 55400 | 1221 |
| 494 | 20230706 | 104800 | 24095267600 | 55400 | 55600 | 55700 | 55400 | 3642 |
| 495 | 20230706 | 104700 | 23892947200 | 55700 | 55700 | 55700 | 55600 | 1606 |
| 496 | 20230706 | 104600 | 23803558000 | 55700 | 55700 | 55800 | 55600 | 3447 |
| 497 | 20230706 | 104500 | 23611640400 | 55700 | 55600 | 55700 | 55500 | 2588 |
| 498 | 20230706 | 104400 | 23467711800 | 55600 | 55700 | 55700 | 55500 | 3934 |
| 499 | 20230706 | 104300 | 23248818600 | 55600 | 55400 | 55700 | 55300 | 5029 |
| 500 | 20230706 | 104200 | 22969500300 | 55400 | 55300 | 55500 | 55300 | 5672 |
| 501 | 20230706 | 104100 | 22655372000 | 55300 | 55300 | 55300 | 55200 | 995 |
| 502 | 20230706 | 104000 | 22600410500 | 55300 | 55200 | 55300 | 55200 | 847 |
| 503 | 20230706 | 103900 | 22553607200 | 55300 | 55200 | 55300 | 55100 | 1058 |
| 504 | 20230706 | 103800 | 22495208100 | 55200 | 55200 | 55200 | 55100 | 877 |
| 505 | 20230706 | 103700 | 22446803600 | 55200 | 55000 | 55200 | 55000 | 885 |
| 506 | 20230706 | 103600 | 22397984900 | 55100 | 55100 | 55100 | 55000 | 603 |
| 507 | 20230706 | 103500 | 22364760900 | 55100 | 55000 | 55100 | 55000 | 340 |
| 508 | 20230706 | 103400 | 22346032000 | 55100 | 55000 | 55100 | 54900 | 1913 |
| 509 | 20230706 | 103300 | 22240813600 | 55000 | 54900 | 55000 | 54900 | 434 |
| 510 | 20230706 | 103200 | 22216945200 | 55000 | 55100 | 55100 | 54900 | 738 |
| 511 | 20230706 | 103100 | 22176346200 | 55100 | 54900 | 55100 | 54800 | 2266 |
| 512 | 20230706 | 103000 | 22051866200 | 54900 | 54800 | 54900 | 54800 | 106 |
| 513 | 20230706 | 102900 | 22046052600 | 54900 | 54900 | 54900 | 54800 | 57 |
| 514 | 20230706 | 102800 | 22042925200 | 54900 | 54800 | 54900 | 54800 | 931 |
| 515 | 20230706 | 102700 | 21991905600 | 54800 | 54900 | 54900 | 54800 | 1023 |
| 516 | 20230706 | 102600 | 21935842300 | 54800 | 54900 | 54900 | 54800 | 2703 |
| 517 | 20230706 | 102500 | 21787663500 | 54900 | 54900 | 55000 | 54800 | 1758 |
| 518 | 20230706 | 102400 | 21691169700 | 54900 | 54900 | 55000 | 54900 | 270 |
| 519 | 20230706 | 102300 | 21676340600 | 54900 | 54900 | 54900 | 54800 | 897 |
| 520 | 20230706 | 102200 | 21627114300 | 54900 | 54900 | 54900 | 54800 | 930 |
| 521 | 20230706 | 102100 | 21576058100 | 54800 | 54800 | 54900 | 54800 | 458 |
| 522 | 20230706 | 102000 | 21550954800 | 54900 | 54600 | 55000 | 54600 | 3099 |
| 523 | 20230706 | 101900 | 21381173700 | 54700 | 54600 | 54800 | 54600 | 1150 |
| 524 | 20230706 | 101800 | 21318300500 | 54800 | 54700 | 54800 | 54600 | 842 |
| 525 | 20230706 | 101700 | 21272247500 | 54600 | 54700 | 54700 | 54600 | 1833 |
| 526 | 20230706 | 101600 | 21172058300 | 54600 | 54600 | 54700 | 54500 | 2126 |
| 527 | 20230706 | 101500 | 21055924100 | 54600 | 54600 | 54600 | 54500 | 2998 |
| 528 | 20230706 | 101400 | 20892241600 | 54500 | 54600 | 54600 | 54500 | 1261 |
| 529 | 20230706 | 101300 | 20823476600 | 54600 | 54600 | 54700 | 54500 | 6873 |
| 530 | 20230706 | 101200 | 20448390900 | 54700 | 54700 | 54700 | 54600 | 1908 |
| 531 | 20230706 | 101100 | 20344087200 | 54600 | 54600 | 54700 | 54600 | 1257 |
| 532 | 20230706 | 101000 | 20275376700 | 54600 | 54700 | 54800 | 54600 | 4599 |
| 533 | 20230706 | 100900 | 20023826200 | 54700 | 54800 | 54800 | 54700 | 1979 |
| 534 | 20230706 | 100800 | 19915450200 | 54800 | 54800 | 54800 | 54700 | 1767 |
| 535 | 20230706 | 100700 | 19818641000 | 54800 | 54800 | 54900 | 54700 | 3453 |
| 536 | 20230706 | 100600 | 19629426100 | 54800 | 54900 | 54900 | 54800 | 610 |
| 537 | 20230706 | 100500 | 19595988400 | 54800 | 54800 | 54900 | 54800 | 739 |
| 538 | 20230706 | 100400 | 19555475100 | 54800 | 54800 | 54900 | 54800 | 1090 |
| 539 | 20230706 | 100300 | 19495734600 | 54800 | 54900 | 54900 | 54800 | 2347 |
| 540 | 20230706 | 100200 | 19366918400 | 55000 | 55200 | 55200 | 55000 | 1666 |
| 541 | 20230706 | 100100 | 19275178500 | 55200 | 55300 | 55300 | 55100 | 1457 |
| 542 | 20230706 | 100000 | 19194718200 | 55300 | 55200 | 55300 | 55100 | 1260 |
| 543 | 20230706 | 095900 | 19125147800 | 55200 | 55000 | 55200 | 54900 | 1779 |
| 544 | 20230706 | 095800 | 19027133900 | 54900 | 54900 | 55000 | 54900 | 2577 |
| 545 | 20230706 | 095700 | 18885555500 | 54900 | 55000 | 55100 | 54900 | 1634 |
| 546 | 20230706 | 095600 | 18795699300 | 55000 | 55100 | 55100 | 54900 | 1573 |
| 547 | 20230706 | 095500 | 18709130000 | 55100 | 55000 | 55100 | 55000 | 1125 |
| 548 | 20230706 | 095400 | 18647250700 | 55100 | 55200 | 55200 | 54900 | 4042 |
| 549 | 20230706 | 095300 | 18424793000 | 55100 | 55100 | 55200 | 55000 | 2315 |
| 550 | 20230706 | 095200 | 18297245400 | 55100 | 55300 | 55400 | 55000 | 6776 |
| 551 | 20230706 | 095100 | 17923855900 | 55300 | 55400 | 55500 | 55200 | 2349 |
| 552 | 20230706 | 095000 | 17793883900 | 55500 | 55400 | 55500 | 55400 | 1468 |
| 553 | 20230706 | 094900 | 17712435100 | 55400 | 55200 | 55400 | 55200 | 5607 |
| 554 | 20230706 | 094800 | 17402336400 | 55300 | 55400 | 55400 | 55200 | 4113 |
| 555 | 20230706 | 094700 | 17175171200 | 55400 | 55400 | 55400 | 55300 | 811 |
| 556 | 20230706 | 094600 | 17130308500 | 55300 | 55400 | 55400 | 55300 | 588 |
| 557 | 20230706 | 094500 | 17097764400 | 55400 | 55500 | 55500 | 55300 | 1773 |
| 558 | 20230706 | 094400 | 16999412400 | 55500 | 55200 | 55500 | 55100 | 2636 |
| 559 | 20230706 | 094300 | 16853625600 | 55200 | 55200 | 55200 | 55100 | 1157 |
| 560 | 20230706 | 094200 | 16789833000 | 55100 | 55100 | 55200 | 55000 | 715 |
| 561 | 20230706 | 094100 | 16750420600 | 55200 | 55000 | 55200 | 54900 | 2055 |
| 562 | 20230706 | 094000 | 16637346900 | 55000 | 55100 | 55100 | 54900 | 1112 |
| 563 | 20230706 | 093900 | 16576194100 | 55000 | 55300 | 55300 | 55000 | 4564 |
| 564 | 20230706 | 093800 | 16324681100 | 55300 | 55300 | 55400 | 55200 | 887 |
| 565 | 20230706 | 093700 | 16275625400 | 55400 | 55300 | 55400 | 55200 | 1297 |
| 566 | 20230706 | 093600 | 16203901100 | 55300 | 55300 | 55400 | 55300 | 879 |
| 567 | 20230706 | 093500 | 16155258000 | 55400 | 55300 | 55400 | 55300 | 536 |
| 568 | 20230706 | 093400 | 16125594600 | 55400 | 55500 | 55600 | 55300 | 2155 |
| 569 | 20230706 | 093300 | 16006083400 | 55600 | 55400 | 55600 | 55400 | 4263 |
| 570 | 20230706 | 093200 | 15769441300 | 55400 | 55200 | 55400 | 55100 | 1543 |
| 571 | 20230706 | 093100 | 15684217600 | 55200 | 55100 | 55200 | 55000 | 819 |
| 572 | 20230706 | 093000 | 15639075100 | 55100 | 55000 | 55100 | 54800 | 4747 |
| 573 | 20230706 | 092900 | 15378420100 | 55000 | 55000 | 55000 | 54900 | 986 |
| 574 | 20230706 | 092800 | 15324282400 | 54900 | 55200 | 55200 | 54900 | 5161 |
| 575 | 20230706 | 092700 | 15040465200 | 55100 | 55100 | 55200 | 55000 | 1891 |
| 576 | 20230706 | 092600 | 14936256500 | 55100 | 54900 | 55200 | 54900 | 2956 |
| 577 | 20230706 | 092500 | 14773631700 | 54900 | 54700 | 55000 | 54700 | 2980 |
| 578 | 20230706 | 092400 | 14610383000 | 54700 | 54800 | 54800 | 54600 | 5040 |
| 579 | 20230706 | 092300 | 14334684500 | 54800 | 54900 | 54900 | 54700 | 3515 |
| 580 | 20230706 | 092200 | 14141957800 | 54900 | 55000 | 55200 | 54800 | 10332 |
| 581 | 20230706 | 092100 | 13573140100 | 55100 | 55200 | 55200 | 55000 | 3086 |
| 582 | 20230706 | 092000 | 13403344000 | 55200 | 55300 | 55300 | 55000 | 6640 |
| 583 | 20230706 | 091900 | 13037212800 | 55300 | 54700 | 55300 | 54700 | 8228 |
| 584 | 20230706 | 091800 | 12585269400 | 54700 | 54600 | 54800 | 54500 | 6510 |
| 585 | 20230706 | 091700 | 12229583400 | 54700 | 55100 | 55100 | 54600 | 13684 |
| 586 | 20230706 | 091600 | 11478755300 | 55100 | 55300 | 55300 | 55000 | 7434 |
| 587 | 20230706 | 091500 | 11069061200 | 55300 | 55300 | 55400 | 55200 | 3608 |
| 588 | 20230706 | 091400 | 10869521000 | 55400 | 55100 | 55400 | 55100 | 2021 |
| 589 | 20230706 | 091300 | 10757686000 | 55200 | 55100 | 55400 | 55100 | 6021 |
| 590 | 20230706 | 091200 | 10425273500 | 55000 | 55300 | 55500 | 55000 | 12797 |
| 591 | 20230706 | 091100 | 9718718900 | 55300 | 55400 | 55500 | 55300 | 6183 |
| 592 | 20230706 | 091000 | 9376218500 | 55500 | 55600 | 55800 | 55400 | 6389 |
| 593 | 20230706 | 090900 | 9021320000 | 55700 | 55900 | 55900 | 55600 | 2209 |
| 594 | 20230706 | 090800 | 8898215300 | 56000 | 55600 | 56000 | 55500 | 5876 |
| 595 | 20230706 | 090700 | 8570841000 | 55600 | 55900 | 56000 | 55600 | 8014 |
| 596 | 20230706 | 090600 | 8123652600 | 55900 | 55400 | 56100 | 55200 | 12058 |
| 597 | 20230706 | 090500 | 7451976500 | 55400 | 54900 | 55400 | 54900 | 18380 |
| 598 | 20230706 | 090400 | 6439796100 | 55000 | 55400 | 55500 | 54900 | 19444 |
| 599 | 20230706 | 090300 | 5367890700 | 55400 | 56100 | 56200 | 54900 | 27501 |
| 600 | 20230706 | 090200 | 3841595600 | 56100 | 56000 | 56300 | 55800 | 16242 |
| 601 | 20230706 | 090100 | 2929840200 | 56000 | 55900 | 56200 | 55800 | 17638 |
| 602 | 20230706 | 090000 | 1942159900 | 55900 | 57000 | 57200 | 55900 | 33580 |