31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 183000 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 5511 |
| 3 | 20230705 | 182900 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 4 | 20230705 | 182800 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 5 | 20230705 | 182700 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 6 | 20230705 | 182600 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 7 | 20230705 | 182500 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 8 | 20230705 | 182400 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 9 | 20230705 | 182300 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 10 | 20230705 | 182200 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 11 | 20230705 | 182100 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 12 | 20230705 | 182000 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 13 | 20230705 | 181900 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 14 | 20230705 | 181800 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 15 | 20230705 | 181700 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 16 | 20230705 | 181600 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 17 | 20230705 | 181500 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 18 | 20230705 | 181400 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 19 | 20230705 | 181300 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 20 | 20230705 | 181200 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 21 | 20230705 | 181100 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 22 | 20230705 | 181000 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 23 | 20230705 | 180900 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 24 | 20230705 | 180800 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 25 | 20230705 | 180700 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 26 | 20230705 | 180600 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 27 | 20230705 | 180500 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 28 | 20230705 | 180400 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 29 | 20230705 | 180300 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 30 | 20230705 | 180200 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 31 | 20230705 | 180100 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 32 | 20230705 | 180000 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 5511 |
| 33 | 20230705 | 175900 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 34 | 20230705 | 175800 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 35 | 20230705 | 175700 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 36 | 20230705 | 175600 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 37 | 20230705 | 175500 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 38 | 20230705 | 175400 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 39 | 20230705 | 175300 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 40 | 20230705 | 175200 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 41 | 20230705 | 175100 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 42 | 20230705 | 175000 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 43 | 20230705 | 174900 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 44 | 20230705 | 174800 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 45 | 20230705 | 174700 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 46 | 20230705 | 174600 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 47 | 20230705 | 174500 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 48 | 20230705 | 174400 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 49 | 20230705 | 174300 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 50 | 20230705 | 174200 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 51 | 20230705 | 174100 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 52 | 20230705 | 174000 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 53 | 20230705 | 173900 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 54 | 20230705 | 173800 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 55 | 20230705 | 173700 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 56 | 20230705 | 173600 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 57 | 20230705 | 173500 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 58 | 20230705 | 173400 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 59 | 20230705 | 173300 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 60 | 20230705 | 173200 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 61 | 20230705 | 173100 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 62 | 20230705 | 173000 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 5511 |
| 63 | 20230705 | 172900 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 64 | 20230705 | 172800 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 65 | 20230705 | 172700 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 66 | 20230705 | 172600 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 67 | 20230705 | 172500 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 68 | 20230705 | 172400 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 69 | 20230705 | 172300 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 70 | 20230705 | 172200 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 71 | 20230705 | 172100 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 72 | 20230705 | 172000 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 73 | 20230705 | 171900 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 74 | 20230705 | 171800 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 75 | 20230705 | 171700 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 76 | 20230705 | 171600 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 77 | 20230705 | 171500 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 78 | 20230705 | 171400 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 79 | 20230705 | 171300 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 80 | 20230705 | 171200 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 81 | 20230705 | 171100 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 82 | 20230705 | 171000 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 83 | 20230705 | 170900 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 84 | 20230705 | 170800 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 85 | 20230705 | 170700 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 86 | 20230705 | 170600 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 87 | 20230705 | 170500 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 88 | 20230705 | 170400 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 89 | 20230705 | 170300 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 90 | 20230705 | 170200 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 91 | 20230705 | 170100 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 92 | 20230705 | 170000 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 5511 |
| 93 | 20230705 | 165900 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 94 | 20230705 | 165800 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 95 | 20230705 | 165700 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 96 | 20230705 | 165600 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 97 | 20230705 | 165500 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 98 | 20230705 | 165400 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 99 | 20230705 | 165300 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 100 | 20230705 | 165200 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 101 | 20230705 | 165100 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 102 | 20230705 | 165000 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 103 | 20230705 | 164900 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 104 | 20230705 | 164800 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 105 | 20230705 | 164700 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 106 | 20230705 | 164600 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 107 | 20230705 | 164500 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 108 | 20230705 | 164400 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 109 | 20230705 | 164300 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 110 | 20230705 | 164200 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 111 | 20230705 | 164100 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 112 | 20230705 | 164000 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 113 | 20230705 | 163900 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 114 | 20230705 | 163800 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 115 | 20230705 | 163700 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 116 | 20230705 | 163600 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 117 | 20230705 | 163500 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 118 | 20230705 | 163400 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 119 | 20230705 | 163300 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 120 | 20230705 | 163200 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 121 | 20230705 | 163100 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 122 | 20230705 | 163000 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 5511 |
| 123 | 20230705 | 162900 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 124 | 20230705 | 162800 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 125 | 20230705 | 162700 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 126 | 20230705 | 162600 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 127 | 20230705 | 162500 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 128 | 20230705 | 162400 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 129 | 20230705 | 162300 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 130 | 20230705 | 162200 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 131 | 20230705 | 162100 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 132 | 20230705 | 162000 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 133 | 20230705 | 161900 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 134 | 20230705 | 161800 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 135 | 20230705 | 161700 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 136 | 20230705 | 161600 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 137 | 20230705 | 161500 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 138 | 20230705 | 161400 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 139 | 20230705 | 161300 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 140 | 20230705 | 161200 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 141 | 20230705 | 161100 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 142 | 20230705 | 161000 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 143 | 20230705 | 160900 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 144 | 20230705 | 160800 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 145 | 20230705 | 160700 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 146 | 20230705 | 160600 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 147 | 20230705 | 160500 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 148 | 20230705 | 160400 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 149 | 20230705 | 160300 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 150 | 20230705 | 160200 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 151 | 20230705 | 160100 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 152 | 20230705 | 160000 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 5511 |
| 153 | 20230705 | 155900 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 154 | 20230705 | 155800 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 155 | 20230705 | 155700 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 156 | 20230705 | 155600 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 157 | 20230705 | 155500 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 158 | 20230705 | 155400 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 159 | 20230705 | 155300 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 160 | 20230705 | 155200 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 161 | 20230705 | 155100 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 162 | 20230705 | 155000 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 163 | 20230705 | 154900 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 164 | 20230705 | 154800 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 165 | 20230705 | 154700 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 166 | 20230705 | 154600 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 167 | 20230705 | 154500 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 168 | 20230705 | 154400 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 169 | 20230705 | 154300 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 170 | 20230705 | 154200 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 171 | 20230705 | 154100 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 172 | 20230705 | 154000 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 173 | 20230705 | 153900 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 174 | 20230705 | 153800 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 175 | 20230705 | 153700 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 176 | 20230705 | 153600 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 177 | 20230705 | 153500 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 178 | 20230705 | 153400 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 179 | 20230705 | 153300 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 180 | 20230705 | 153200 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 181 | 20230705 | 153100 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 0 |
| 182 | 20230705 | 153000 | 17269740400 | 52400 | 52400 | 52400 | 52400 | 11022 |
| 183 | 20230705 | 152900 | 16980964000 | 52600 | 52600 | 52600 | 52600 | 0 |
| 184 | 20230705 | 152800 | 16980964000 | 52600 | 52600 | 52600 | 52600 | 0 |
| 185 | 20230705 | 152700 | 16980964000 | 52600 | 52600 | 52600 | 52600 | 0 |
| 186 | 20230705 | 152600 | 16980964000 | 52600 | 52600 | 52600 | 52600 | 0 |
| 187 | 20230705 | 152500 | 16980964000 | 52600 | 52600 | 52600 | 52600 | 0 |
| 188 | 20230705 | 152400 | 16980964000 | 52600 | 52600 | 52600 | 52600 | 0 |
| 189 | 20230705 | 152300 | 16980964000 | 52600 | 52600 | 52600 | 52600 | 0 |
| 190 | 20230705 | 152200 | 16980964000 | 52600 | 52600 | 52600 | 52600 | 0 |
| 191 | 20230705 | 152100 | 16980964000 | 52600 | 52600 | 52600 | 52600 | 0 |
| 192 | 20230705 | 152000 | 16980964000 | 52600 | 52600 | 52600 | 52600 | 0 |
| 193 | 20230705 | 151900 | 16980964000 | 52600 | 52500 | 52600 | 52400 | 1370 |
| 194 | 20230705 | 151800 | 16909042000 | 52500 | 52600 | 52600 | 52500 | 847 |
| 195 | 20230705 | 151700 | 16864573700 | 52600 | 52500 | 52600 | 52400 | 3149 |
| 196 | 20230705 | 151600 | 16699404800 | 52500 | 52500 | 52600 | 52500 | 478 |
| 197 | 20230705 | 151500 | 16674309700 | 52500 | 52600 | 52600 | 52500 | 599 |
| 198 | 20230705 | 151400 | 16642852000 | 52500 | 52500 | 52600 | 52500 | 936 |
| 199 | 20230705 | 151300 | 16593710100 | 52500 | 52600 | 52600 | 52500 | 711 |
| 200 | 20230705 | 151200 | 16556381100 | 52600 | 52600 | 52600 | 52500 | 242 |
| 201 | 20230705 | 151100 | 16543663500 | 52600 | 52500 | 52600 | 52500 | 5499 |
| 202 | 20230705 | 151000 | 16254964900 | 52500 | 52500 | 52600 | 52500 | 1759 |
| 203 | 20230705 | 150900 | 16162614100 | 52500 | 52600 | 52600 | 52500 | 986 |
| 204 | 20230705 | 150800 | 16110814600 | 52600 | 52500 | 52600 | 52500 | 271 |
| 205 | 20230705 | 150700 | 16096577000 | 52500 | 52500 | 52600 | 52500 | 114 |
| 206 | 20230705 | 150600 | 16090591900 | 52600 | 52500 | 52600 | 52500 | 405 |
| 207 | 20230705 | 150500 | 16069309000 | 52600 | 52600 | 52600 | 52600 | 390 |
| 208 | 20230705 | 150400 | 16048795000 | 52600 | 52600 | 52600 | 52600 | 362 |
| 209 | 20230705 | 150300 | 16029753800 | 52600 | 52700 | 52700 | 52500 | 1129 |
| 210 | 20230705 | 150200 | 15970376200 | 52600 | 52700 | 52700 | 52600 | 824 |
| 211 | 20230705 | 150100 | 15927014400 | 52600 | 52700 | 52700 | 52600 | 138 |
| 212 | 20230705 | 150000 | 15919750800 | 52700 | 52700 | 52700 | 52700 | 156 |
| 213 | 20230705 | 145900 | 15911529600 | 52600 | 52700 | 52700 | 52600 | 1448 |
| 214 | 20230705 | 145800 | 15835350700 | 52700 | 52600 | 52700 | 52600 | 755 |
| 215 | 20230705 | 145700 | 15795636600 | 52600 | 52700 | 52700 | 52600 | 105 |
| 216 | 20230705 | 145600 | 15790103400 | 52700 | 52600 | 52700 | 52600 | 173 |
| 217 | 20230705 | 145500 | 15780996200 | 52700 | 52700 | 52700 | 52600 | 36 |
| 218 | 20230705 | 145400 | 15779100900 | 52700 | 52800 | 52800 | 52700 | 476 |
| 219 | 20230705 | 145300 | 15754004000 | 52800 | 52800 | 52800 | 52700 | 257 |
| 220 | 20230705 | 145200 | 15740434800 | 52700 | 52800 | 52800 | 52700 | 63 |
| 221 | 20230705 | 145100 | 15737110000 | 52800 | 52800 | 52800 | 52800 | 571 |
| 222 | 20230705 | 145000 | 15706961200 | 52800 | 52900 | 52900 | 52800 | 553 |
| 223 | 20230705 | 144900 | 15677714400 | 52900 | 52700 | 52900 | 52700 | 470 |
| 224 | 20230705 | 144800 | 15652922400 | 52700 | 52800 | 52800 | 52600 | 759 |
| 225 | 20230705 | 144700 | 15612923000 | 52700 | 52800 | 52800 | 52700 | 937 |
| 226 | 20230705 | 144600 | 15563491400 | 52900 | 52900 | 52900 | 52900 | 68 |
| 227 | 20230705 | 144500 | 15559894200 | 52900 | 52900 | 52900 | 52900 | 136 |
| 228 | 20230705 | 144400 | 15552699800 | 52900 | 52900 | 52900 | 52800 | 475 |
| 229 | 20230705 | 144300 | 15527613300 | 52800 | 52800 | 52900 | 52800 | 849 |
| 230 | 20230705 | 144200 | 15482785600 | 52900 | 52900 | 52900 | 52900 | 55 |
| 231 | 20230705 | 144100 | 15479876100 | 52800 | 53000 | 53000 | 52800 | 250 |
| 232 | 20230705 | 144000 | 15466648200 | 52900 | 52900 | 52900 | 52900 | 104 |
| 233 | 20230705 | 143900 | 15461146600 | 52900 | 53000 | 53000 | 52900 | 322 |
| 234 | 20230705 | 143800 | 15444111300 | 52900 | 52900 | 52900 | 52900 | 150 |
| 235 | 20230705 | 143700 | 15436176300 | 52900 | 52900 | 52900 | 52900 | 467 |
| 236 | 20230705 | 143600 | 15411472000 | 52900 | 52900 | 53000 | 52900 | 373 |
| 237 | 20230705 | 143500 | 15391738800 | 52900 | 52900 | 52900 | 52900 | 89 |
| 238 | 20230705 | 143400 | 15387030700 | 52900 | 52800 | 52900 | 52800 | 706 |
| 239 | 20230705 | 143300 | 15349736900 | 52800 | 52700 | 52800 | 52700 | 139 |
| 240 | 20230705 | 143200 | 15342400100 | 52700 | 52700 | 52800 | 52700 | 300 |
| 241 | 20230705 | 143100 | 15326567900 | 52700 | 52800 | 52800 | 52700 | 116 |
| 242 | 20230705 | 143000 | 15320453200 | 52700 | 52700 | 52700 | 52700 | 161 |
| 243 | 20230705 | 142900 | 15311968500 | 52800 | 52700 | 52800 | 52700 | 830 |
| 244 | 20230705 | 142800 | 15268177500 | 52700 | 52700 | 52800 | 52700 | 177 |
| 245 | 20230705 | 142700 | 15258847800 | 52700 | 52800 | 52800 | 52700 | 364 |
| 246 | 20230705 | 142600 | 15239654700 | 52700 | 52700 | 52700 | 52700 | 19 |
| 247 | 20230705 | 142500 | 15238653400 | 52800 | 52700 | 52800 | 52700 | 17 |
| 248 | 20230705 | 142400 | 15237756000 | 52700 | 52700 | 52700 | 52700 | 252 |
| 249 | 20230705 | 142300 | 15224475600 | 52700 | 52700 | 52800 | 52700 | 482 |
| 250 | 20230705 | 142200 | 15199072700 | 52700 | 52700 | 52700 | 52700 | 645 |
| 251 | 20230705 | 142100 | 15165081200 | 52700 | 52700 | 52700 | 52700 | 70 |
| 252 | 20230705 | 142000 | 15161392200 | 52700 | 52600 | 52700 | 52600 | 133 |
| 253 | 20230705 | 141900 | 15154383200 | 52600 | 52700 | 52700 | 52600 | 351 |
| 254 | 20230705 | 141800 | 15135906500 | 52700 | 52600 | 52700 | 52500 | 1186 |
| 255 | 20230705 | 141700 | 15073572800 | 52600 | 52600 | 52600 | 52500 | 36 |
| 256 | 20230705 | 141600 | 15071681300 | 52600 | 52600 | 52600 | 52600 | 37 |
| 257 | 20230705 | 141500 | 15069735100 | 52600 | 52600 | 52600 | 52600 | 85 |
| 258 | 20230705 | 141400 | 15065264100 | 52600 | 52600 | 52600 | 52500 | 376 |
| 259 | 20230705 | 141300 | 15045507500 | 52500 | 52500 | 52600 | 52500 | 5987 |
| 260 | 20230705 | 141200 | 14731189400 | 52500 | 52600 | 52600 | 52500 | 629 |
| 261 | 20230705 | 141100 | 14698164100 | 52600 | 52600 | 52600 | 52500 | 3366 |
| 262 | 20230705 | 141000 | 14521344400 | 52600 | 52700 | 52700 | 52600 | 2799 |
| 263 | 20230705 | 140900 | 14374111500 | 52700 | 52700 | 52700 | 52700 | 56 |
| 264 | 20230705 | 140800 | 14371160300 | 52700 | 52600 | 52700 | 52600 | 122 |
| 265 | 20230705 | 140700 | 14364741600 | 52600 | 52700 | 52700 | 52600 | 293 |
| 266 | 20230705 | 140600 | 14349318200 | 52700 | 52700 | 52700 | 52600 | 1597 |
| 267 | 20230705 | 140500 | 14265278300 | 52700 | 52700 | 52700 | 52600 | 35 |
| 268 | 20230705 | 140400 | 14263434000 | 52700 | 52700 | 52700 | 52600 | 2004 |
| 269 | 20230705 | 140300 | 14157891900 | 52700 | 52700 | 52800 | 52700 | 266 |
| 270 | 20230705 | 140200 | 14143873200 | 52700 | 52700 | 52800 | 52700 | 601 |
| 271 | 20230705 | 140100 | 14112147800 | 52700 | 52700 | 52800 | 52700 | 958 |
| 272 | 20230705 | 140000 | 14061661100 | 52700 | 52700 | 52800 | 52700 | 76 |
| 273 | 20230705 | 135900 | 14057652900 | 52700 | 52700 | 52800 | 52700 | 277 |
| 274 | 20230705 | 135800 | 14043053400 | 52700 | 52700 | 52700 | 52700 | 1 |
| 275 | 20230705 | 135700 | 14043000700 | 52700 | 52800 | 52800 | 52700 | 242 |
| 276 | 20230705 | 135600 | 14030245700 | 52700 | 52700 | 52800 | 52700 | 345 |
| 277 | 20230705 | 135500 | 14012048700 | 52700 | 52700 | 52700 | 52600 | 608 |
| 278 | 20230705 | 135400 | 13980009900 | 52700 | 52600 | 52700 | 52600 | 529 |
| 279 | 20230705 | 135300 | 13952132800 | 52600 | 52600 | 52700 | 52600 | 508 |
| 280 | 20230705 | 135200 | 13925406900 | 52600 | 52600 | 52700 | 52600 | 422 |
| 281 | 20230705 | 135100 | 13903199500 | 52700 | 52600 | 52700 | 52600 | 324 |
| 282 | 20230705 | 135000 | 13886155600 | 52600 | 52700 | 52700 | 52600 | 1406 |
| 283 | 20230705 | 134900 | 13812193700 | 52700 | 52600 | 52700 | 52600 | 110 |
| 284 | 20230705 | 134800 | 13806405300 | 52600 | 52700 | 52700 | 52600 | 52 |
| 285 | 20230705 | 134700 | 13803669900 | 52600 | 52600 | 52600 | 52600 | 1845 |
| 286 | 20230705 | 134600 | 13706622900 | 52700 | 52700 | 52700 | 52700 | 767 |
| 287 | 20230705 | 134500 | 13666202000 | 52700 | 52700 | 52700 | 52700 | 889 |
| 288 | 20230705 | 134400 | 13619351700 | 52700 | 52700 | 52800 | 52700 | 1028 |
| 289 | 20230705 | 134300 | 13565174600 | 52700 | 52800 | 52800 | 52700 | 766 |
| 290 | 20230705 | 134200 | 13524806100 | 52700 | 52800 | 52800 | 52700 | 42 |
| 291 | 20230705 | 134100 | 13522589700 | 52800 | 52800 | 52800 | 52800 | 51 |
| 292 | 20230705 | 134000 | 13519896900 | 52700 | 52700 | 52800 | 52700 | 149 |
| 293 | 20230705 | 133900 | 13512039500 | 52800 | 52800 | 52800 | 52800 | 33 |
| 294 | 20230705 | 133800 | 13510297100 | 52800 | 52800 | 52800 | 52800 | 93 |
| 295 | 20230705 | 133700 | 13505386700 | 52800 | 52800 | 52800 | 52800 | 7 |
| 296 | 20230705 | 133600 | 13505017100 | 52800 | 52600 | 52800 | 52600 | 2134 |
| 297 | 20230705 | 133500 | 13392648600 | 52700 | 52700 | 52700 | 52600 | 1835 |
| 298 | 20230705 | 133400 | 13296117800 | 52600 | 52700 | 52700 | 52600 | 181 |
| 299 | 20230705 | 133300 | 13286584800 | 52600 | 52700 | 52700 | 52600 | 944 |
| 300 | 20230705 | 133200 | 13236912700 | 52700 | 52700 | 52700 | 52700 | 405 |
| 301 | 20230705 | 133100 | 13215569200 | 52700 | 52800 | 52800 | 52600 | 3969 |
| 302 | 20230705 | 133000 | 13006647700 | 52700 | 52800 | 52800 | 52700 | 2551 |
| 303 | 20230705 | 132900 | 12872078800 | 52800 | 52900 | 52900 | 52800 | 252 |
| 304 | 20230705 | 132800 | 12858770800 | 52800 | 52900 | 52900 | 52800 | 465 |
| 305 | 20230705 | 132700 | 12834206000 | 52800 | 52900 | 53000 | 52800 | 475 |
| 306 | 20230705 | 132600 | 12809117700 | 52900 | 52800 | 52900 | 52800 | 1393 |
| 307 | 20230705 | 132500 | 12735488800 | 52800 | 52700 | 52900 | 52700 | 2908 |
| 308 | 20230705 | 132400 | 12582117200 | 52800 | 52900 | 52900 | 52700 | 1473 |
| 309 | 20230705 | 132300 | 12504374100 | 52900 | 52900 | 52900 | 52900 | 59 |
| 310 | 20230705 | 132200 | 12501253000 | 52900 | 52800 | 52900 | 52800 | 338 |
| 311 | 20230705 | 132100 | 12483401900 | 52800 | 52900 | 52900 | 52800 | 906 |
| 312 | 20230705 | 132000 | 12435510300 | 52900 | 52900 | 53000 | 52900 | 77 |
| 313 | 20230705 | 131900 | 12431435500 | 52900 | 52900 | 53000 | 52900 | 640 |
| 314 | 20230705 | 131800 | 12397578400 | 52900 | 52900 | 52900 | 52900 | 194 |
| 315 | 20230705 | 131700 | 12387315800 | 53000 | 53000 | 53000 | 53000 | 66 |
| 316 | 20230705 | 131600 | 12383817800 | 53000 | 52900 | 53000 | 52900 | 18 |
| 317 | 20230705 | 131500 | 12382865500 | 52900 | 53000 | 53000 | 52900 | 293 |
| 318 | 20230705 | 131400 | 12367364300 | 52900 | 52900 | 52900 | 52900 | 71 |
| 319 | 20230705 | 131300 | 12363608400 | 52900 | 52800 | 52900 | 52800 | 344 |
| 320 | 20230705 | 131200 | 12345419400 | 52800 | 52800 | 52900 | 52700 | 948 |
| 321 | 20230705 | 131100 | 12295416400 | 52700 | 53000 | 53000 | 52700 | 6040 |
| 322 | 20230705 | 131000 | 11976648300 | 53000 | 53000 | 53000 | 53000 | 20 |
| 323 | 20230705 | 130900 | 11975588300 | 52900 | 53000 | 53000 | 52900 | 1116 |
| 324 | 20230705 | 130800 | 11916549800 | 53000 | 53000 | 53000 | 53000 | 71 |
| 325 | 20230705 | 130700 | 11912786800 | 53000 | 53000 | 53000 | 53000 | 1103 |
| 326 | 20230705 | 130600 | 11854327800 | 53000 | 53100 | 53100 | 53000 | 16 |
| 327 | 20230705 | 130500 | 11853479300 | 53100 | 53100 | 53100 | 53100 | 2 |
| 328 | 20230705 | 130400 | 11853373100 | 53100 | 53000 | 53100 | 53000 | 333 |
| 329 | 20230705 | 130300 | 11835722400 | 53000 | 53000 | 53000 | 52900 | 395 |
| 330 | 20230705 | 130200 | 11814797400 | 53000 | 53000 | 53000 | 53000 | 102 |
| 331 | 20230705 | 130100 | 11809391400 | 53000 | 53000 | 53000 | 52900 | 302 |
| 332 | 20230705 | 130000 | 11793389900 | 52900 | 53000 | 53100 | 52900 | 110 |
| 333 | 20230705 | 125900 | 11787555600 | 53000 | 53100 | 53100 | 52900 | 1119 |
| 334 | 20230705 | 125800 | 11728296500 | 52900 | 53000 | 53100 | 52900 | 321 |
| 335 | 20230705 | 125700 | 11711308200 | 53000 | 53100 | 53100 | 53000 | 256 |
| 336 | 20230705 | 125600 | 11697738700 | 53000 | 53100 | 53100 | 53000 | 665 |
| 337 | 20230705 | 125500 | 11662451600 | 53100 | 53000 | 53100 | 53000 | 158 |
| 338 | 20230705 | 125400 | 11654073000 | 53000 | 53100 | 53100 | 53000 | 674 |
| 339 | 20230705 | 125300 | 11618334500 | 53100 | 53100 | 53100 | 53100 | 138 |
| 340 | 20230705 | 125200 | 11611006700 | 53100 | 53000 | 53100 | 53000 | 90 |
| 341 | 20230705 | 125100 | 11606236200 | 53000 | 53000 | 53000 | 52900 | 344 |
| 342 | 20230705 | 125000 | 11588027800 | 53100 | 53000 | 53100 | 53000 | 1606 |
| 343 | 20230705 | 124900 | 11502907700 | 53000 | 53100 | 53100 | 53000 | 1773 |
| 344 | 20230705 | 124800 | 11408896800 | 53100 | 53100 | 53100 | 53100 | 49 |
| 345 | 20230705 | 124700 | 11406294900 | 53100 | 53200 | 53200 | 53000 | 2330 |
| 346 | 20230705 | 124600 | 11282744200 | 53200 | 53100 | 53200 | 53100 | 38 |
| 347 | 20230705 | 124500 | 11280722700 | 53100 | 53100 | 53100 | 53100 | 106 |
| 348 | 20230705 | 124400 | 11275094100 | 53100 | 53200 | 53200 | 53100 | 116 |
| 349 | 20230705 | 124300 | 11268933000 | 53100 | 53200 | 53200 | 53100 | 697 |
| 350 | 20230705 | 124200 | 11231902800 | 53200 | 53200 | 53200 | 53200 | 186 |
| 351 | 20230705 | 124100 | 11222007600 | 53200 | 53200 | 53200 | 53200 | 122 |
| 352 | 20230705 | 124000 | 11215517200 | 53200 | 53300 | 53300 | 53200 | 341 |
| 353 | 20230705 | 123900 | 11197365500 | 53300 | 53300 | 53300 | 53300 | 180 |
| 354 | 20230705 | 123800 | 11187771500 | 53200 | 53100 | 53200 | 53100 | 304 |
| 355 | 20230705 | 123700 | 11171618000 | 53100 | 53200 | 53200 | 53100 | 4022 |
| 356 | 20230705 | 123600 | 10958025100 | 53200 | 53200 | 53300 | 53100 | 1307 |
| 357 | 20230705 | 123500 | 10888505800 | 53200 | 53200 | 53200 | 53200 | 439 |
| 358 | 20230705 | 123400 | 10865151000 | 53200 | 53300 | 53300 | 53200 | 82 |
| 359 | 20230705 | 123300 | 10860788500 | 53300 | 53200 | 53300 | 53200 | 234 |
| 360 | 20230705 | 123200 | 10848338200 | 53200 | 53200 | 53300 | 53200 | 42 |
| 361 | 20230705 | 123100 | 10846103700 | 53200 | 53300 | 53300 | 53200 | 178 |
| 362 | 20230705 | 123000 | 10836616400 | 53300 | 53300 | 53300 | 53300 | 100 |
| 363 | 20230705 | 122900 | 10831286400 | 53200 | 53300 | 53300 | 53200 | 296 |
| 364 | 20230705 | 122800 | 10815509700 | 53200 | 53300 | 53300 | 53200 | 308 |
| 365 | 20230705 | 122700 | 10799094100 | 53300 | 53300 | 53300 | 53200 | 119 |
| 366 | 20230705 | 122600 | 10792758900 | 53300 | 53200 | 53300 | 53200 | 34 |
| 367 | 20230705 | 122500 | 10790949900 | 53200 | 53200 | 53300 | 53200 | 252 |
| 368 | 20230705 | 122400 | 10777542000 | 53200 | 53300 | 53300 | 53200 | 1184 |
| 369 | 20230705 | 122300 | 10714524000 | 53300 | 53300 | 53300 | 53300 | 177 |
| 370 | 20230705 | 122200 | 10705089900 | 53300 | 53300 | 53300 | 53300 | 203 |
| 371 | 20230705 | 122100 | 10694270000 | 53300 | 53300 | 53300 | 53300 | 5 |
| 372 | 20230705 | 122000 | 10694003500 | 53300 | 53300 | 53400 | 53200 | 364 |
| 373 | 20230705 | 121900 | 10674626800 | 53300 | 53200 | 53300 | 53200 | 173 |
| 374 | 20230705 | 121800 | 10665409100 | 53200 | 53300 | 53300 | 53200 | 719 |
| 375 | 20230705 | 121700 | 10627156500 | 53200 | 53400 | 53400 | 53200 | 469 |
| 376 | 20230705 | 121600 | 10602159200 | 53400 | 53300 | 53400 | 53300 | 553 |
| 377 | 20230705 | 121500 | 10572677400 | 53300 | 53200 | 53300 | 53200 | 79 |
| 378 | 20230705 | 121400 | 10568473100 | 53200 | 53200 | 53200 | 53200 | 20 |
| 379 | 20230705 | 121300 | 10567409100 | 53200 | 53200 | 53300 | 53200 | 6 |
| 380 | 20230705 | 121200 | 10567089700 | 53300 | 53300 | 53300 | 53200 | 185 |
| 381 | 20230705 | 121100 | 10557234300 | 53300 | 53300 | 53300 | 53200 | 50 |
| 382 | 20230705 | 121000 | 10554570800 | 53300 | 53200 | 53300 | 53200 | 1040 |
| 383 | 20230705 | 120900 | 10499240900 | 53300 | 53300 | 53300 | 53300 | 511 |
| 384 | 20230705 | 120800 | 10472004600 | 53400 | 53400 | 53400 | 53300 | 102 |
| 385 | 20230705 | 120700 | 10466567700 | 53300 | 53300 | 53400 | 53300 | 127 |
| 386 | 20230705 | 120600 | 10459797100 | 53300 | 53300 | 53300 | 53300 | 336 |
| 387 | 20230705 | 120500 | 10441888300 | 53300 | 53400 | 53400 | 53300 | 131 |
| 388 | 20230705 | 120400 | 10434896800 | 53400 | 53400 | 53400 | 53400 | 85 |
| 389 | 20230705 | 120300 | 10430357800 | 53400 | 53400 | 53400 | 53400 | 2 |
| 390 | 20230705 | 120200 | 10430251000 | 53500 | 53400 | 53500 | 53300 | 351 |
| 391 | 20230705 | 120100 | 10411508000 | 53500 | 53500 | 53500 | 53500 | 2 |
| 392 | 20230705 | 120000 | 10411401000 | 53400 | 53400 | 53400 | 53300 | 1182 |
| 393 | 20230705 | 115900 | 10348332900 | 53500 | 53500 | 53500 | 53400 | 84 |
| 394 | 20230705 | 115800 | 10343843800 | 53400 | 53400 | 53400 | 53400 | 45 |
| 395 | 20230705 | 115700 | 10341440800 | 53500 | 53500 | 53500 | 53500 | 115 |
| 396 | 20230705 | 115600 | 10335288300 | 53500 | 53500 | 53500 | 53500 | 20 |
| 397 | 20230705 | 115500 | 10334218300 | 53500 | 53500 | 53500 | 53500 | 207 |
| 398 | 20230705 | 115400 | 10323143800 | 53500 | 53600 | 53600 | 53500 | 126 |
| 399 | 20230705 | 115300 | 10316394800 | 53500 | 53400 | 53600 | 53400 | 612 |
| 400 | 20230705 | 115200 | 10283646500 | 53400 | 53500 | 53500 | 53400 | 21 |
| 401 | 20230705 | 115100 | 10282523600 | 53400 | 53400 | 53400 | 53400 | 269 |
| 402 | 20230705 | 115000 | 10268159000 | 53500 | 53500 | 53500 | 53400 | 17 |
| 403 | 20230705 | 114900 | 10267249600 | 53400 | 53300 | 53500 | 53300 | 951 |
| 404 | 20230705 | 114800 | 10216528200 | 53400 | 53400 | 53400 | 53400 | 525 |
| 405 | 20230705 | 114700 | 10188493200 | 53400 | 53500 | 53500 | 53400 | 34 |
| 406 | 20230705 | 114600 | 10186677100 | 53500 | 53500 | 53500 | 53400 | 142 |
| 407 | 20230705 | 114500 | 10179090300 | 53400 | 53500 | 53500 | 53400 | 708 |
| 408 | 20230705 | 114400 | 10141256100 | 53500 | 53400 | 53500 | 53400 | 139 |
| 409 | 20230705 | 114300 | 10133832000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 410 | 20230705 | 114200 | 10133832000 | 53400 | 53500 | 53500 | 53400 | 102 |
| 411 | 20230705 | 114100 | 10128376900 | 53500 | 53500 | 53600 | 53500 | 821 |
| 412 | 20230705 | 114000 | 10084451900 | 53500 | 53500 | 53500 | 53500 | 112 |
| 413 | 20230705 | 113900 | 10078459900 | 53500 | 53600 | 53600 | 53500 | 66 |
| 414 | 20230705 | 113800 | 10074928800 | 53400 | 53400 | 53600 | 53400 | 559 |
| 415 | 20230705 | 113700 | 10045048300 | 53400 | 53500 | 53500 | 53400 | 1081 |
| 416 | 20230705 | 113600 | 9987290600 | 53600 | 53500 | 53600 | 53500 | 252 |
| 417 | 20230705 | 113500 | 9973786000 | 53600 | 53500 | 53600 | 53500 | 472 |
| 418 | 20230705 | 113400 | 9948532300 | 53500 | 53400 | 53500 | 53400 | 16 |
| 419 | 20230705 | 113300 | 9947677800 | 53500 | 53500 | 53600 | 53400 | 381 |
| 420 | 20230705 | 113200 | 9927299400 | 53500 | 53600 | 53600 | 53500 | 89 |
| 421 | 20230705 | 113100 | 9922537100 | 53600 | 53600 | 53700 | 53600 | 1684 |
| 422 | 20230705 | 113000 | 9832274600 | 53700 | 53700 | 53700 | 53600 | 103 |
| 423 | 20230705 | 112900 | 9826747000 | 53700 | 53700 | 53700 | 53700 | 61 |
| 424 | 20230705 | 112800 | 9823471300 | 53700 | 53700 | 53700 | 53600 | 154 |
| 425 | 20230705 | 112700 | 9815202000 | 53700 | 53500 | 53700 | 53500 | 278 |
| 426 | 20230705 | 112600 | 9800313500 | 53400 | 53600 | 53700 | 53400 | 2418 |
| 427 | 20230705 | 112500 | 9670977400 | 53500 | 53600 | 53600 | 53500 | 351 |
| 428 | 20230705 | 112400 | 9652170700 | 53600 | 53500 | 53600 | 53500 | 360 |
| 429 | 20230705 | 112300 | 9632910200 | 53600 | 53700 | 53700 | 53600 | 33 |
| 430 | 20230705 | 112200 | 9631139900 | 53600 | 53500 | 53600 | 53500 | 385 |
| 431 | 20230705 | 112100 | 9610524900 | 53500 | 53600 | 53600 | 53400 | 333 |
| 432 | 20230705 | 112000 | 9592709600 | 53600 | 53700 | 53700 | 53600 | 418 |
| 433 | 20230705 | 111900 | 9570302500 | 53700 | 53600 | 53700 | 53500 | 290 |
| 434 | 20230705 | 111800 | 9554776200 | 53600 | 53700 | 53700 | 53500 | 2253 |
| 435 | 20230705 | 111700 | 9434118800 | 53800 | 53700 | 53800 | 53700 | 152 |
| 436 | 20230705 | 111600 | 9425954600 | 53800 | 53900 | 53900 | 53800 | 166 |
| 437 | 20230705 | 111500 | 9417023700 | 53900 | 53800 | 53900 | 53800 | 66 |
| 438 | 20230705 | 111400 | 9413467800 | 53900 | 53700 | 54000 | 53700 | 4103 |
| 439 | 20230705 | 111300 | 9192349700 | 53500 | 53500 | 53600 | 53500 | 2066 |
| 440 | 20230705 | 111200 | 9081797100 | 53500 | 53600 | 53600 | 53500 | 725 |
| 441 | 20230705 | 111100 | 9042967100 | 53600 | 53600 | 53600 | 53500 | 1563 |
| 442 | 20230705 | 111000 | 8959313400 | 53600 | 53800 | 53800 | 53500 | 4840 |
| 443 | 20230705 | 110900 | 8700077700 | 53800 | 53800 | 53800 | 53800 | 7 |
| 444 | 20230705 | 110800 | 8699701100 | 53800 | 53900 | 53900 | 53800 | 67 |
| 445 | 20230705 | 110700 | 8696096400 | 53900 | 53700 | 53900 | 53700 | 138 |
| 446 | 20230705 | 110600 | 8688672800 | 53800 | 53900 | 53900 | 53700 | 1461 |
| 447 | 20230705 | 110500 | 8610020200 | 53900 | 53900 | 54000 | 53900 | 311 |
| 448 | 20230705 | 110400 | 8593255800 | 53900 | 54000 | 54000 | 53900 | 538 |
| 449 | 20230705 | 110300 | 8564252900 | 54000 | 54000 | 54000 | 54000 | 619 |
| 450 | 20230705 | 110200 | 8530826900 | 54000 | 54000 | 54000 | 54000 | 222 |
| 451 | 20230705 | 110100 | 8518838900 | 54000 | 54100 | 54100 | 54000 | 348 |
| 452 | 20230705 | 110000 | 8500046800 | 54000 | 53900 | 54100 | 53900 | 3082 |
| 453 | 20230705 | 105900 | 8333711000 | 53800 | 53900 | 53900 | 53800 | 990 |
| 454 | 20230705 | 105800 | 8280446800 | 53900 | 53900 | 53900 | 53800 | 665 |
| 455 | 20230705 | 105700 | 8244616300 | 53900 | 53900 | 54000 | 53900 | 431 |
| 456 | 20230705 | 105600 | 8221379100 | 54000 | 53900 | 54000 | 53900 | 249 |
| 457 | 20230705 | 105500 | 8207953500 | 53900 | 53800 | 53900 | 53800 | 1132 |
| 458 | 20230705 | 105400 | 8147001500 | 53900 | 53800 | 53900 | 53800 | 273 |
| 459 | 20230705 | 105300 | 8132306800 | 53900 | 54000 | 54000 | 53900 | 1643 |
| 460 | 20230705 | 105200 | 8043741400 | 53900 | 54000 | 54000 | 53900 | 254 |
| 461 | 20230705 | 105100 | 8030026300 | 54000 | 54100 | 54100 | 54000 | 603 |
| 462 | 20230705 | 105000 | 7997460900 | 54100 | 54000 | 54100 | 54000 | 108 |
| 463 | 20230705 | 104900 | 7991624100 | 54100 | 54000 | 54100 | 54000 | 179 |
| 464 | 20230705 | 104800 | 7981951800 | 54000 | 54000 | 54100 | 54000 | 224 |
| 465 | 20230705 | 104700 | 7969854900 | 54000 | 54000 | 54100 | 54000 | 749 |
| 466 | 20230705 | 104600 | 7929406100 | 54000 | 54000 | 54000 | 54000 | 372 |
| 467 | 20230705 | 104500 | 7909318100 | 54000 | 54000 | 54000 | 53900 | 488 |
| 468 | 20230705 | 104400 | 7883009800 | 53900 | 53900 | 54000 | 53900 | 264 |
| 469 | 20230705 | 104300 | 7868775800 | 53900 | 54000 | 54000 | 53900 | 101 |
| 470 | 20230705 | 104200 | 7863324800 | 54000 | 54000 | 54000 | 53900 | 52 |
| 471 | 20230705 | 104100 | 7860518800 | 54000 | 54000 | 54000 | 53900 | 523 |
| 472 | 20230705 | 104000 | 7832280100 | 53900 | 53800 | 53900 | 53800 | 592 |
| 473 | 20230705 | 103900 | 7800403500 | 53800 | 53800 | 53900 | 53800 | 1528 |
| 474 | 20230705 | 103800 | 7718195800 | 53700 | 54000 | 54100 | 53700 | 1621 |
| 475 | 20230705 | 103700 | 7630897100 | 54000 | 53900 | 54100 | 53800 | 2668 |
| 476 | 20230705 | 103600 | 7486760200 | 53900 | 53900 | 54000 | 53900 | 560 |
| 477 | 20230705 | 103500 | 7456568200 | 53900 | 53700 | 53900 | 53600 | 2455 |
| 478 | 20230705 | 103400 | 7324632800 | 53800 | 53700 | 53800 | 53700 | 50 |
| 479 | 20230705 | 103300 | 7321943800 | 53700 | 53700 | 53800 | 53700 | 128 |
| 480 | 20230705 | 103200 | 7315066700 | 53700 | 53800 | 53800 | 53700 | 64 |
| 481 | 20230705 | 103100 | 7311626300 | 53800 | 53800 | 53800 | 53700 | 422 |
| 482 | 20230705 | 103000 | 7288946100 | 53800 | 53700 | 53800 | 53700 | 284 |
| 483 | 20230705 | 102900 | 7273687900 | 53700 | 53600 | 53700 | 53600 | 82 |
| 484 | 20230705 | 102800 | 7269286300 | 53700 | 53700 | 53700 | 53700 | 23 |
| 485 | 20230705 | 102700 | 7268051200 | 53700 | 53800 | 53800 | 53700 | 652 |
| 486 | 20230705 | 102600 | 7233036600 | 53800 | 53700 | 53800 | 53700 | 151 |
| 487 | 20230705 | 102500 | 7224923700 | 53700 | 53800 | 53800 | 53700 | 352 |
| 488 | 20230705 | 102400 | 7206017400 | 53700 | 53900 | 53900 | 53700 | 845 |
| 489 | 20230705 | 102300 | 7160550400 | 53900 | 54000 | 54000 | 53900 | 699 |
| 490 | 20230705 | 102200 | 7122870400 | 54000 | 54000 | 54000 | 53900 | 690 |
| 491 | 20230705 | 102100 | 7085611400 | 54000 | 54100 | 54200 | 53900 | 4956 |
| 492 | 20230705 | 102000 | 6817772800 | 54000 | 53800 | 54100 | 53600 | 3165 |
| 493 | 20230705 | 101900 | 6647218900 | 53800 | 53700 | 53800 | 53700 | 75 |
| 494 | 20230705 | 101800 | 6643187400 | 53700 | 53600 | 53700 | 53600 | 1497 |
| 495 | 20230705 | 101700 | 6562889300 | 53500 | 53500 | 53600 | 53500 | 376 |
| 496 | 20230705 | 101600 | 6542770200 | 53600 | 53600 | 53600 | 53600 | 373 |
| 497 | 20230705 | 101500 | 6522777400 | 53600 | 53400 | 53600 | 53400 | 1464 |
| 498 | 20230705 | 101400 | 6444465200 | 53400 | 53500 | 53500 | 53400 | 825 |
| 499 | 20230705 | 101300 | 6400327900 | 53500 | 53400 | 53500 | 53400 | 158 |
| 500 | 20230705 | 101200 | 6391879600 | 53500 | 53400 | 53500 | 53400 | 169 |
| 501 | 20230705 | 101100 | 6382851000 | 53400 | 53500 | 53500 | 53400 | 277 |
| 502 | 20230705 | 101000 | 6368054100 | 53300 | 53400 | 53400 | 53300 | 303 |
| 503 | 20230705 | 100900 | 6351878900 | 53400 | 53400 | 53400 | 53400 | 244 |
| 504 | 20230705 | 100800 | 6338849300 | 53500 | 53400 | 53500 | 53400 | 311 |
| 505 | 20230705 | 100700 | 6322239700 | 53400 | 53400 | 53400 | 53200 | 943 |
| 506 | 20230705 | 100600 | 6271987400 | 53400 | 53300 | 53400 | 53300 | 59 |
| 507 | 20230705 | 100500 | 6268837700 | 53400 | 53400 | 53500 | 53400 | 103 |
| 508 | 20230705 | 100400 | 6263334100 | 53500 | 53300 | 53500 | 53300 | 469 |
| 509 | 20230705 | 100300 | 6238263800 | 53500 | 53400 | 53500 | 53300 | 1272 |
| 510 | 20230705 | 100200 | 6170322300 | 53400 | 53400 | 53400 | 53300 | 73 |
| 511 | 20230705 | 100100 | 6166425100 | 53300 | 53400 | 53400 | 53300 | 61 |
| 512 | 20230705 | 100000 | 6163170600 | 53400 | 53300 | 53400 | 53100 | 1581 |
| 513 | 20230705 | 095900 | 6079067500 | 53300 | 53300 | 53500 | 53300 | 2337 |
| 514 | 20230705 | 095800 | 5954290100 | 53300 | 53200 | 53300 | 53000 | 777 |
| 515 | 20230705 | 095700 | 5912937800 | 53100 | 52900 | 53200 | 52900 | 845 |
| 516 | 20230705 | 095600 | 5868132000 | 52900 | 53100 | 53200 | 52900 | 2711 |
| 517 | 20230705 | 095500 | 5724578500 | 53100 | 53100 | 53200 | 53100 | 251 |
| 518 | 20230705 | 095400 | 5711245400 | 53100 | 53300 | 53400 | 53000 | 1335 |
| 519 | 20230705 | 095300 | 5640326500 | 53400 | 53300 | 53400 | 53200 | 130 |
| 520 | 20230705 | 095200 | 5633398900 | 53200 | 53300 | 53300 | 53000 | 3589 |
| 521 | 20230705 | 095100 | 5442960300 | 53200 | 53300 | 53400 | 53100 | 1316 |
| 522 | 20230705 | 095000 | 5372928300 | 53400 | 53400 | 53500 | 53300 | 265 |
| 523 | 20230705 | 094900 | 5358773900 | 53400 | 53400 | 53400 | 53300 | 2084 |
| 524 | 20230705 | 094800 | 5247617700 | 53300 | 53100 | 53500 | 53000 | 1686 |
| 525 | 20230705 | 094700 | 5157964700 | 53100 | 53300 | 53400 | 53100 | 350 |
| 526 | 20230705 | 094600 | 5139320100 | 53400 | 53300 | 53400 | 53300 | 103 |
| 527 | 20230705 | 094500 | 5133827200 | 53300 | 53400 | 53400 | 53200 | 569 |
| 528 | 20230705 | 094400 | 5103481300 | 53500 | 53600 | 53700 | 53500 | 3296 |
| 529 | 20230705 | 094300 | 4926914300 | 53600 | 53600 | 53700 | 53500 | 1604 |
| 530 | 20230705 | 094200 | 4840997100 | 53500 | 53300 | 53600 | 53300 | 1873 |
| 531 | 20230705 | 094100 | 4740809800 | 53400 | 53000 | 53400 | 53000 | 1529 |
| 532 | 20230705 | 094000 | 4659696000 | 53000 | 53100 | 53100 | 52800 | 1468 |
| 533 | 20230705 | 093900 | 4582010700 | 53100 | 52900 | 53100 | 52800 | 428 |
| 534 | 20230705 | 093800 | 4559368300 | 52800 | 52800 | 52900 | 52700 | 723 |
| 535 | 20230705 | 093700 | 4521192600 | 52800 | 53000 | 53000 | 52800 | 1457 |
| 536 | 20230705 | 093600 | 4444239700 | 52900 | 52900 | 53000 | 52700 | 1195 |
| 537 | 20230705 | 093500 | 4381011600 | 52800 | 52800 | 52800 | 52700 | 1892 |
| 538 | 20230705 | 093400 | 4281194100 | 52800 | 52800 | 52800 | 52700 | 613 |
| 539 | 20230705 | 093300 | 4248850500 | 52700 | 52700 | 52800 | 52700 | 714 |
| 540 | 20230705 | 093200 | 4211181500 | 52800 | 52900 | 52900 | 52800 | 1271 |
| 541 | 20230705 | 093100 | 4144070700 | 52900 | 52800 | 52900 | 52800 | 569 |
| 542 | 20230705 | 093000 | 4113974800 | 52800 | 52800 | 53000 | 52800 | 687 |
| 543 | 20230705 | 092900 | 4077675000 | 52900 | 52900 | 53000 | 52800 | 2593 |
| 544 | 20230705 | 092800 | 3940700900 | 52900 | 52900 | 52900 | 52800 | 447 |
| 545 | 20230705 | 092700 | 3917077700 | 52800 | 52900 | 52900 | 52700 | 1465 |
| 546 | 20230705 | 092600 | 3839765500 | 52800 | 53000 | 53000 | 52600 | 8065 |
| 547 | 20230705 | 092500 | 3413910200 | 53000 | 53000 | 53100 | 53000 | 781 |
| 548 | 20230705 | 092400 | 3372475000 | 53000 | 53100 | 53100 | 53000 | 1560 |
| 549 | 20230705 | 092300 | 3289762900 | 53100 | 53100 | 53200 | 53000 | 1474 |
| 550 | 20230705 | 092200 | 3211495200 | 53100 | 53300 | 53300 | 53100 | 2517 |
| 551 | 20230705 | 092100 | 3077756100 | 53400 | 53400 | 53400 | 53200 | 599 |
| 552 | 20230705 | 092000 | 3045838600 | 53300 | 53400 | 53400 | 53200 | 1232 |
| 553 | 20230705 | 091900 | 2980214000 | 53300 | 53700 | 53700 | 53300 | 7241 |
| 554 | 20230705 | 091800 | 2592779300 | 53700 | 53600 | 53700 | 53600 | 806 |
| 555 | 20230705 | 091700 | 2549570700 | 53700 | 53700 | 53800 | 53600 | 794 |
| 556 | 20230705 | 091600 | 2506932000 | 53700 | 53900 | 53900 | 53600 | 461 |
| 557 | 20230705 | 091500 | 2482151700 | 53800 | 54000 | 54000 | 53800 | 357 |
| 558 | 20230705 | 091400 | 2462913100 | 53900 | 53900 | 53900 | 53800 | 634 |
| 559 | 20230705 | 091300 | 2428740600 | 53800 | 53900 | 54000 | 53800 | 679 |
| 560 | 20230705 | 091200 | 2392145000 | 53800 | 53800 | 53900 | 53700 | 2105 |
| 561 | 20230705 | 091100 | 2278889800 | 53800 | 53800 | 53800 | 53700 | 1546 |
| 562 | 20230705 | 091000 | 2195747700 | 53800 | 53400 | 53800 | 53400 | 5317 |
| 563 | 20230705 | 090900 | 1911115600 | 53300 | 53100 | 53500 | 53100 | 1946 |
| 564 | 20230705 | 090800 | 1807369100 | 53100 | 53500 | 53500 | 53000 | 4324 |
| 565 | 20230705 | 090700 | 1577358300 | 53500 | 53600 | 53600 | 53400 | 853 |
| 566 | 20230705 | 090600 | 1531719500 | 53500 | 53500 | 53700 | 53500 | 518 |
| 567 | 20230705 | 090500 | 1503985000 | 53500 | 54000 | 54100 | 53500 | 6311 |
| 568 | 20230705 | 090400 | 1165010900 | 53900 | 53900 | 54100 | 53600 | 3159 |
| 569 | 20230705 | 090300 | 994967400 | 53900 | 53900 | 54200 | 53800 | 2242 |
| 570 | 20230705 | 090200 | 874044400 | 53900 | 53700 | 53900 | 53700 | 1381 |
| 571 | 20230705 | 090100 | 799726700 | 53600 | 53100 | 53800 | 52800 | 4080 |
| 572 | 20230705 | 090000 | 582619100 | 53100 | 53100 | 53800 | 52500 | 10978 |