33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 190200 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 8689 |
| 3 | 20230719 | 190100 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 4 | 20230719 | 190000 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 5 | 20230719 | 185900 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 6 | 20230719 | 185800 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 7 | 20230719 | 185700 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 8 | 20230719 | 185600 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 9 | 20230719 | 185500 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 10 | 20230719 | 185400 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 11 | 20230719 | 185300 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 12 | 20230719 | 185200 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 13 | 20230719 | 185100 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 14 | 20230719 | 185000 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 15 | 20230719 | 184900 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 16 | 20230719 | 184800 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 17 | 20230719 | 184700 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 18 | 20230719 | 184600 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 19 | 20230719 | 184500 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 20 | 20230719 | 184400 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 21 | 20230719 | 184300 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 22 | 20230719 | 184200 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 23 | 20230719 | 184100 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 24 | 20230719 | 184000 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 25 | 20230719 | 183900 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 26 | 20230719 | 183800 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 27 | 20230719 | 183700 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 28 | 20230719 | 183600 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 29 | 20230719 | 183500 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 30 | 20230719 | 183400 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 31 | 20230719 | 183300 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 32 | 20230719 | 183200 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 8689 |
| 33 | 20230719 | 183100 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 34 | 20230719 | 183000 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 35 | 20230719 | 182900 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 36 | 20230719 | 182800 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 37 | 20230719 | 182700 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 38 | 20230719 | 182600 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 39 | 20230719 | 182500 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 40 | 20230719 | 182400 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 41 | 20230719 | 182300 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 42 | 20230719 | 182200 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 43 | 20230719 | 182100 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 44 | 20230719 | 182000 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 45 | 20230719 | 181900 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 46 | 20230719 | 181800 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 47 | 20230719 | 181700 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 48 | 20230719 | 181600 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 49 | 20230719 | 181500 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 50 | 20230719 | 181400 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 51 | 20230719 | 181300 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 52 | 20230719 | 181200 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 53 | 20230719 | 181100 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 54 | 20230719 | 181000 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 55 | 20230719 | 180900 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 56 | 20230719 | 180800 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 57 | 20230719 | 180700 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 58 | 20230719 | 180600 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 59 | 20230719 | 180500 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 60 | 20230719 | 180400 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 61 | 20230719 | 180300 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 62 | 20230719 | 180200 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 8689 |
| 63 | 20230719 | 180100 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 64 | 20230719 | 180000 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 65 | 20230719 | 175900 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 66 | 20230719 | 175800 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 67 | 20230719 | 175700 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 68 | 20230719 | 175600 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 69 | 20230719 | 175500 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 70 | 20230719 | 175400 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 71 | 20230719 | 175300 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 72 | 20230719 | 175200 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 73 | 20230719 | 175100 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 74 | 20230719 | 175000 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 75 | 20230719 | 174900 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 76 | 20230719 | 174800 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 77 | 20230719 | 174700 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 78 | 20230719 | 174600 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 79 | 20230719 | 174500 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 80 | 20230719 | 174400 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 81 | 20230719 | 174300 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 82 | 20230719 | 174200 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 83 | 20230719 | 174100 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 84 | 20230719 | 174000 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 85 | 20230719 | 173900 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 86 | 20230719 | 173800 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 87 | 20230719 | 173700 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 88 | 20230719 | 173600 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 89 | 20230719 | 173500 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 90 | 20230719 | 173400 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 91 | 20230719 | 173300 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 92 | 20230719 | 173200 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 8689 |
| 93 | 20230719 | 173100 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 94 | 20230719 | 173000 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 95 | 20230719 | 172900 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 96 | 20230719 | 172800 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 97 | 20230719 | 172700 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 98 | 20230719 | 172600 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 99 | 20230719 | 172500 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 100 | 20230719 | 172400 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 101 | 20230719 | 172300 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 102 | 20230719 | 172200 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 103 | 20230719 | 172100 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 104 | 20230719 | 172000 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 105 | 20230719 | 171900 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 106 | 20230719 | 171800 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 107 | 20230719 | 171700 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 108 | 20230719 | 171600 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 109 | 20230719 | 171500 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 110 | 20230719 | 171400 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 111 | 20230719 | 171300 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 112 | 20230719 | 171200 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 113 | 20230719 | 171100 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 114 | 20230719 | 171000 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 115 | 20230719 | 170900 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 116 | 20230719 | 170800 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 117 | 20230719 | 170700 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 118 | 20230719 | 170600 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 119 | 20230719 | 170500 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 120 | 20230719 | 170400 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 121 | 20230719 | 170300 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 122 | 20230719 | 170200 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 8689 |
| 123 | 20230719 | 170100 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 124 | 20230719 | 170000 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 125 | 20230719 | 165900 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 126 | 20230719 | 165800 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 127 | 20230719 | 165700 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 128 | 20230719 | 165600 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 129 | 20230719 | 165500 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 130 | 20230719 | 165400 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 131 | 20230719 | 165300 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 132 | 20230719 | 165200 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 133 | 20230719 | 165100 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 134 | 20230719 | 165000 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 135 | 20230719 | 164900 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 136 | 20230719 | 164800 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 137 | 20230719 | 164700 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 138 | 20230719 | 164600 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 139 | 20230719 | 164500 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 140 | 20230719 | 164400 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 141 | 20230719 | 164300 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 142 | 20230719 | 164200 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 143 | 20230719 | 164100 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 144 | 20230719 | 164000 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 145 | 20230719 | 163900 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 146 | 20230719 | 163800 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 147 | 20230719 | 163700 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 148 | 20230719 | 163600 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 149 | 20230719 | 163500 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 150 | 20230719 | 163400 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 151 | 20230719 | 163300 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 152 | 20230719 | 163200 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 8689 |
| 153 | 20230719 | 163100 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 154 | 20230719 | 163000 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 155 | 20230719 | 162900 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 156 | 20230719 | 162800 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 157 | 20230719 | 162700 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 158 | 20230719 | 162600 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 159 | 20230719 | 162500 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 160 | 20230719 | 162400 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 161 | 20230719 | 162300 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 162 | 20230719 | 162200 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 163 | 20230719 | 162100 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 164 | 20230719 | 162000 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 165 | 20230719 | 161900 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 166 | 20230719 | 161800 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 167 | 20230719 | 161700 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 168 | 20230719 | 161600 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 169 | 20230719 | 161500 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 170 | 20230719 | 161400 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 171 | 20230719 | 161300 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 172 | 20230719 | 161200 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 173 | 20230719 | 161100 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 174 | 20230719 | 161000 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 175 | 20230719 | 160900 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 176 | 20230719 | 160800 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 177 | 20230719 | 160700 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 178 | 20230719 | 160600 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 179 | 20230719 | 160500 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 180 | 20230719 | 160400 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 181 | 20230719 | 160300 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 182 | 20230719 | 160200 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 8689 |
| 183 | 20230719 | 160100 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 184 | 20230719 | 160000 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 185 | 20230719 | 155900 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 186 | 20230719 | 155800 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 187 | 20230719 | 155700 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 188 | 20230719 | 155600 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 189 | 20230719 | 155500 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 190 | 20230719 | 155400 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 191 | 20230719 | 155300 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 192 | 20230719 | 155200 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 193 | 20230719 | 155100 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 194 | 20230719 | 155000 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 195 | 20230719 | 154900 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 196 | 20230719 | 154800 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 197 | 20230719 | 154700 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 198 | 20230719 | 154600 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 199 | 20230719 | 154500 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 200 | 20230719 | 154400 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 201 | 20230719 | 154300 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 202 | 20230719 | 154200 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 203 | 20230719 | 154100 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 204 | 20230719 | 154000 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 205 | 20230719 | 153900 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 206 | 20230719 | 153800 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 207 | 20230719 | 153700 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 208 | 20230719 | 153600 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 209 | 20230719 | 153500 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 210 | 20230719 | 153400 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 211 | 20230719 | 153300 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 212 | 20230719 | 153200 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 8689 |
| 213 | 20230719 | 153100 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 214 | 20230719 | 153000 | 30182731800 | 53800 | 53800 | 53800 | 53800 | 8689 |
| 215 | 20230719 | 152900 | 29715263600 | 53900 | 53900 | 53900 | 53900 | 0 |
| 216 | 20230719 | 152800 | 29715263600 | 53900 | 53900 | 53900 | 53900 | 0 |
| 217 | 20230719 | 152700 | 29715263600 | 53900 | 53900 | 53900 | 53900 | 0 |
| 218 | 20230719 | 152600 | 29715263600 | 53900 | 53900 | 53900 | 53900 | 0 |
| 219 | 20230719 | 152500 | 29715263600 | 53900 | 53900 | 53900 | 53900 | 0 |
| 220 | 20230719 | 152400 | 29715263600 | 53900 | 53900 | 53900 | 53900 | 0 |
| 221 | 20230719 | 152300 | 29715263600 | 53900 | 53900 | 53900 | 53900 | 0 |
| 222 | 20230719 | 152200 | 29715263600 | 53900 | 53900 | 53900 | 53900 | 0 |
| 223 | 20230719 | 152100 | 29715263600 | 53900 | 53900 | 53900 | 53900 | 0 |
| 224 | 20230719 | 152000 | 29715263600 | 53900 | 53900 | 53900 | 53900 | 0 |
| 225 | 20230719 | 151900 | 29715263600 | 53900 | 53900 | 53900 | 53800 | 928 |
| 226 | 20230719 | 151800 | 29665291800 | 53900 | 53900 | 53900 | 53800 | 781 |
| 227 | 20230719 | 151700 | 29623268300 | 53800 | 53900 | 54000 | 53800 | 1502 |
| 228 | 20230719 | 151600 | 29542367600 | 54000 | 53900 | 54000 | 53900 | 2708 |
| 229 | 20230719 | 151500 | 29396400100 | 53900 | 53800 | 53900 | 53800 | 2182 |
| 230 | 20230719 | 151400 | 29278930400 | 53900 | 53900 | 53900 | 53800 | 2376 |
| 231 | 20230719 | 151300 | 29150864300 | 53900 | 53900 | 53900 | 53800 | 765 |
| 232 | 20230719 | 151200 | 29109641200 | 53800 | 53900 | 53900 | 53800 | 514 |
| 233 | 20230719 | 151100 | 29081950600 | 53900 | 53800 | 53900 | 53800 | 242 |
| 234 | 20230719 | 151000 | 29068926800 | 53900 | 53900 | 53900 | 53800 | 3316 |
| 235 | 20230719 | 150900 | 28890249600 | 53800 | 53900 | 53900 | 53800 | 326 |
| 236 | 20230719 | 150800 | 28872682100 | 53900 | 53900 | 53900 | 53800 | 381 |
| 237 | 20230719 | 150700 | 28852160400 | 53900 | 53800 | 53900 | 53800 | 83 |
| 238 | 20230719 | 150600 | 28847691900 | 53800 | 53900 | 53900 | 53800 | 37 |
| 239 | 20230719 | 150500 | 28845697700 | 53900 | 53900 | 54000 | 53900 | 677 |
| 240 | 20230719 | 150400 | 28809197200 | 53900 | 53900 | 54000 | 53900 | 1033 |
| 241 | 20230719 | 150300 | 28753514600 | 53900 | 53900 | 54000 | 53900 | 1455 |
| 242 | 20230719 | 150200 | 28675075000 | 53900 | 53900 | 53900 | 53800 | 789 |
| 243 | 20230719 | 150100 | 28632548100 | 53900 | 53900 | 53900 | 53800 | 589 |
| 244 | 20230719 | 150000 | 28600804800 | 53900 | 53800 | 53900 | 53800 | 692 |
| 245 | 20230719 | 145900 | 28563510800 | 53900 | 53700 | 53900 | 53600 | 5788 |
| 246 | 20230719 | 145800 | 28252397200 | 53700 | 53600 | 53700 | 53600 | 609 |
| 247 | 20230719 | 145700 | 28219734200 | 53600 | 53500 | 53600 | 53500 | 3363 |
| 248 | 20230719 | 145600 | 28039488700 | 53500 | 53600 | 53600 | 53500 | 603 |
| 249 | 20230719 | 145500 | 28007227800 | 53600 | 53600 | 53600 | 53500 | 700 |
| 250 | 20230719 | 145400 | 27969759700 | 53600 | 53600 | 53700 | 53600 | 1521 |
| 251 | 20230719 | 145300 | 27888231700 | 53600 | 53700 | 53700 | 53600 | 75 |
| 252 | 20230719 | 145200 | 27884209300 | 53700 | 53700 | 53700 | 53600 | 258 |
| 253 | 20230719 | 145100 | 27870359200 | 53600 | 53700 | 53700 | 53600 | 116 |
| 254 | 20230719 | 145000 | 27864135400 | 53600 | 53600 | 53700 | 53600 | 157 |
| 255 | 20230719 | 144900 | 27855716700 | 53700 | 53600 | 53700 | 53500 | 1956 |
| 256 | 20230719 | 144800 | 27750950200 | 53600 | 53700 | 53700 | 53500 | 817 |
| 257 | 20230719 | 144700 | 27707161600 | 53600 | 53600 | 53700 | 53600 | 214 |
| 258 | 20230719 | 144600 | 27695687100 | 53600 | 53600 | 53700 | 53600 | 122 |
| 259 | 20230719 | 144500 | 27689147300 | 53700 | 53600 | 53700 | 53600 | 790 |
| 260 | 20230719 | 144400 | 27646798400 | 53600 | 53600 | 53600 | 53600 | 2232 |
| 261 | 20230719 | 144300 | 27527163200 | 53500 | 53600 | 53600 | 53500 | 749 |
| 262 | 20230719 | 144200 | 27487024400 | 53600 | 53600 | 53600 | 53500 | 74 |
| 263 | 20230719 | 144100 | 27483058400 | 53600 | 53500 | 53600 | 53500 | 363 |
| 264 | 20230719 | 144000 | 27463636400 | 53500 | 53500 | 53600 | 53500 | 79 |
| 265 | 20230719 | 143900 | 27459408300 | 53500 | 53600 | 53600 | 53500 | 318 |
| 266 | 20230719 | 143800 | 27442394300 | 53500 | 53500 | 53600 | 53500 | 911 |
| 267 | 20230719 | 143700 | 27393644700 | 53500 | 53600 | 53600 | 53500 | 1600 |
| 268 | 20230719 | 143600 | 27307899600 | 53700 | 53600 | 53700 | 53600 | 39 |
| 269 | 20230719 | 143500 | 27305805400 | 53600 | 53600 | 53700 | 53600 | 251 |
| 270 | 20230719 | 143400 | 27292350200 | 53600 | 53700 | 53700 | 53600 | 223 |
| 271 | 20230719 | 143300 | 27280385700 | 53700 | 53700 | 53700 | 53600 | 244 |
| 272 | 20230719 | 143200 | 27267303600 | 53600 | 53700 | 53700 | 53600 | 178 |
| 273 | 20230719 | 143100 | 27257747000 | 53700 | 53600 | 53700 | 53600 | 899 |
| 274 | 20230719 | 143000 | 27209475200 | 53700 | 53700 | 53700 | 53700 | 136 |
| 275 | 20230719 | 142900 | 27202172000 | 53700 | 53700 | 53700 | 53600 | 605 |
| 276 | 20230719 | 142800 | 27169687800 | 53700 | 53600 | 53700 | 53500 | 2207 |
| 277 | 20230719 | 142700 | 27051317700 | 53500 | 53500 | 53500 | 53500 | 1213 |
| 278 | 20230719 | 142600 | 26986422200 | 53500 | 53600 | 53600 | 53400 | 2102 |
| 279 | 20230719 | 142500 | 26873984200 | 53600 | 53600 | 53600 | 53500 | 852 |
| 280 | 20230719 | 142400 | 26828338800 | 53600 | 53700 | 53700 | 53600 | 1439 |
| 281 | 20230719 | 142300 | 26751193700 | 53700 | 53700 | 53700 | 53600 | 1084 |
| 282 | 20230719 | 142200 | 26692987000 | 53800 | 53700 | 53800 | 53700 | 861 |
| 283 | 20230719 | 142100 | 26646750700 | 53700 | 53600 | 53700 | 53600 | 203 |
| 284 | 20230719 | 142000 | 26635857200 | 53700 | 53700 | 53700 | 53600 | 319 |
| 285 | 20230719 | 141900 | 26618733900 | 53700 | 53600 | 53700 | 53600 | 518 |
| 286 | 20230719 | 141800 | 26590918300 | 53600 | 53600 | 53700 | 53600 | 4278 |
| 287 | 20230719 | 141700 | 26361310600 | 53600 | 53700 | 53700 | 53600 | 2071 |
| 288 | 20230719 | 141600 | 26250301200 | 53700 | 53600 | 53700 | 53600 | 78 |
| 289 | 20230719 | 141500 | 26246120100 | 53600 | 53600 | 53700 | 53500 | 2394 |
| 290 | 20230719 | 141400 | 26117809400 | 53600 | 53600 | 53600 | 53500 | 613 |
| 291 | 20230719 | 141300 | 26084955900 | 53600 | 53400 | 53600 | 53400 | 3391 |
| 292 | 20230719 | 141200 | 25903609500 | 53300 | 53300 | 53300 | 53200 | 399 |
| 293 | 20230719 | 141100 | 25882343000 | 53200 | 53400 | 53400 | 53200 | 611 |
| 294 | 20230719 | 141000 | 25849723700 | 53400 | 53200 | 53400 | 53200 | 2403 |
| 295 | 20230719 | 140900 | 25721543000 | 53200 | 53200 | 53200 | 53100 | 474 |
| 296 | 20230719 | 140800 | 25696326300 | 53200 | 53100 | 53300 | 53100 | 2451 |
| 297 | 20230719 | 140700 | 25565936900 | 53100 | 53100 | 53200 | 53100 | 225 |
| 298 | 20230719 | 140600 | 25553987300 | 53100 | 53200 | 53200 | 53100 | 131 |
| 299 | 20230719 | 140500 | 25547030900 | 53100 | 53000 | 53100 | 53000 | 1659 |
| 300 | 20230719 | 140400 | 25458950300 | 53000 | 53100 | 53100 | 53000 | 1223 |
| 301 | 20230719 | 140300 | 25394117400 | 53100 | 53100 | 53200 | 53000 | 4404 |
| 302 | 20230719 | 140200 | 25160268500 | 53200 | 53200 | 53300 | 53100 | 4095 |
| 303 | 20230719 | 140100 | 24942465900 | 53200 | 53100 | 53200 | 53100 | 1162 |
| 304 | 20230719 | 140000 | 24880659100 | 53200 | 53100 | 53200 | 53100 | 102 |
| 305 | 20230719 | 135900 | 24875239200 | 53200 | 53100 | 53200 | 53100 | 235 |
| 306 | 20230719 | 135800 | 24862739500 | 53100 | 53200 | 53200 | 53100 | 48 |
| 307 | 20230719 | 135700 | 24860190600 | 53200 | 53100 | 53200 | 53100 | 76 |
| 308 | 20230719 | 135600 | 24856148400 | 53100 | 53200 | 53200 | 53100 | 1313 |
| 309 | 20230719 | 135500 | 24786309300 | 53100 | 53200 | 53200 | 53100 | 1017 |
| 310 | 20230719 | 135400 | 24732206800 | 53200 | 53100 | 53200 | 53100 | 1426 |
| 311 | 20230719 | 135300 | 24656486100 | 53100 | 53000 | 53100 | 53000 | 766 |
| 312 | 20230719 | 135200 | 24615811700 | 53000 | 53000 | 53000 | 53000 | 782 |
| 313 | 20230719 | 135100 | 24574365700 | 53000 | 53000 | 53000 | 52900 | 736 |
| 314 | 20230719 | 135000 | 24535361900 | 53000 | 52900 | 53000 | 52900 | 322 |
| 315 | 20230719 | 134900 | 24518307400 | 52900 | 53000 | 53000 | 52900 | 1338 |
| 316 | 20230719 | 134800 | 24447520800 | 53000 | 52900 | 53000 | 52900 | 718 |
| 317 | 20230719 | 134700 | 24409538400 | 52900 | 52900 | 52900 | 52800 | 528 |
| 318 | 20230719 | 134600 | 24381639500 | 52900 | 52900 | 52900 | 52800 | 400 |
| 319 | 20230719 | 134500 | 24360481400 | 53000 | 52900 | 53000 | 52900 | 1746 |
| 320 | 20230719 | 134400 | 24268111700 | 52900 | 52900 | 52900 | 52800 | 855 |
| 321 | 20230719 | 134300 | 24222890700 | 52900 | 52800 | 52900 | 52800 | 1745 |
| 322 | 20230719 | 134200 | 24130587900 | 52900 | 52900 | 52900 | 52800 | 180 |
| 323 | 20230719 | 134100 | 24121073100 | 52800 | 52900 | 52900 | 52800 | 57 |
| 324 | 20230719 | 134000 | 24118062300 | 52900 | 52900 | 52900 | 52800 | 228 |
| 325 | 20230719 | 133900 | 24106017300 | 52900 | 52900 | 52900 | 52800 | 261 |
| 326 | 20230719 | 133800 | 24092210500 | 52900 | 52800 | 52900 | 52800 | 2358 |
| 327 | 20230719 | 133700 | 23967707400 | 52800 | 52700 | 52800 | 52700 | 2794 |
| 328 | 20230719 | 133600 | 23820193100 | 52700 | 52800 | 52800 | 52700 | 7830 |
| 329 | 20230719 | 133500 | 23406786300 | 52800 | 52800 | 52800 | 52800 | 86 |
| 330 | 20230719 | 133400 | 23402245500 | 52800 | 52700 | 52800 | 52700 | 243 |
| 331 | 20230719 | 133300 | 23389437800 | 52700 | 52700 | 52800 | 52700 | 999 |
| 332 | 20230719 | 133200 | 23336788400 | 52700 | 52700 | 52700 | 52700 | 3255 |
| 333 | 20230719 | 133100 | 23165249900 | 52800 | 52700 | 52800 | 52700 | 742 |
| 334 | 20230719 | 133000 | 23126122300 | 52700 | 52700 | 52800 | 52700 | 359 |
| 335 | 20230719 | 132900 | 23107196300 | 52800 | 52800 | 52800 | 52700 | 1598 |
| 336 | 20230719 | 132800 | 23022905600 | 52800 | 52800 | 52800 | 52700 | 1576 |
| 337 | 20230719 | 132700 | 22939774100 | 52800 | 52900 | 52900 | 52800 | 1829 |
| 338 | 20230719 | 132600 | 22843202800 | 52800 | 52800 | 52900 | 52800 | 2154 |
| 339 | 20230719 | 132500 | 22729468400 | 52800 | 52900 | 52900 | 52800 | 792 |
| 340 | 20230719 | 132400 | 22687606000 | 52800 | 52900 | 52900 | 52800 | 72 |
| 341 | 20230719 | 132300 | 22683802000 | 52900 | 52800 | 52900 | 52800 | 185 |
| 342 | 20230719 | 132200 | 22674024400 | 52800 | 52900 | 52900 | 52800 | 1774 |
| 343 | 20230719 | 132100 | 22580330000 | 52900 | 52900 | 53000 | 52800 | 4683 |
| 344 | 20230719 | 132000 | 22332596100 | 52900 | 53000 | 53000 | 52900 | 859 |
| 345 | 20230719 | 131900 | 22287146400 | 52900 | 53000 | 53000 | 52900 | 323 |
| 346 | 20230719 | 131800 | 22270053200 | 52900 | 53000 | 53100 | 52900 | 3447 |
| 347 | 20230719 | 131700 | 22087356300 | 53000 | 53100 | 53100 | 53000 | 1132 |
| 348 | 20230719 | 131600 | 22027348600 | 53100 | 53100 | 53100 | 53000 | 36 |
| 349 | 20230719 | 131500 | 22025439200 | 53100 | 53100 | 53100 | 53000 | 48 |
| 350 | 20230719 | 131400 | 22022891800 | 53100 | 53000 | 53100 | 53000 | 749 |
| 351 | 20230719 | 131300 | 21983190600 | 53000 | 53200 | 53200 | 53000 | 2289 |
| 352 | 20230719 | 131200 | 21861643000 | 53200 | 53100 | 53200 | 53100 | 166 |
| 353 | 20230719 | 131100 | 21852821600 | 53100 | 53200 | 53200 | 53100 | 56 |
| 354 | 20230719 | 131000 | 21849847600 | 53200 | 53200 | 53200 | 53100 | 558 |
| 355 | 20230719 | 130900 | 21820164000 | 53200 | 53000 | 53200 | 53000 | 388 |
| 356 | 20230719 | 130800 | 21799562100 | 53000 | 53100 | 53100 | 53000 | 488 |
| 357 | 20230719 | 130700 | 21773672500 | 53100 | 53100 | 53100 | 53000 | 224 |
| 358 | 20230719 | 130600 | 21761780300 | 53100 | 53100 | 53100 | 53000 | 434 |
| 359 | 20230719 | 130500 | 21738735600 | 53100 | 53100 | 53100 | 53000 | 176 |
| 360 | 20230719 | 130400 | 21729396200 | 53000 | 53100 | 53100 | 53000 | 855 |
| 361 | 20230719 | 130300 | 21684002600 | 53100 | 53100 | 53100 | 53000 | 272 |
| 362 | 20230719 | 130200 | 21669560400 | 53000 | 53100 | 53100 | 53000 | 768 |
| 363 | 20230719 | 130100 | 21628781900 | 53100 | 53000 | 53100 | 53000 | 150 |
| 364 | 20230719 | 130000 | 21620824100 | 53000 | 53000 | 53100 | 53000 | 844 |
| 365 | 20230719 | 125900 | 21576018300 | 53000 | 53000 | 53100 | 53000 | 699 |
| 366 | 20230719 | 125800 | 21538968000 | 53100 | 53100 | 53100 | 53000 | 611 |
| 367 | 20230719 | 125700 | 21506525800 | 53100 | 53000 | 53100 | 53000 | 109 |
| 368 | 20230719 | 125600 | 21500747100 | 53100 | 53000 | 53100 | 53000 | 374 |
| 369 | 20230719 | 125500 | 21480917100 | 53100 | 53100 | 53100 | 53000 | 477 |
| 370 | 20230719 | 125400 | 21455631200 | 53000 | 53000 | 53100 | 53000 | 421 |
| 371 | 20230719 | 125300 | 21433293800 | 53100 | 53100 | 53100 | 53000 | 733 |
| 372 | 20230719 | 125200 | 21394434500 | 53100 | 53000 | 53100 | 53000 | 224 |
| 373 | 20230719 | 125100 | 21382551800 | 53100 | 53000 | 53100 | 52900 | 1254 |
| 374 | 20230719 | 125000 | 21316090500 | 53000 | 53000 | 53000 | 52900 | 130 |
| 375 | 20230719 | 124900 | 21309206700 | 53000 | 53000 | 53000 | 52900 | 365 |
| 376 | 20230719 | 124800 | 21289880600 | 53000 | 53000 | 53000 | 53000 | 557 |
| 377 | 20230719 | 124700 | 21260359600 | 53000 | 53000 | 53000 | 52900 | 2054 |
| 378 | 20230719 | 124600 | 21151618600 | 53000 | 53100 | 53100 | 52900 | 2179 |
| 379 | 20230719 | 124500 | 21036146500 | 53100 | 53100 | 53100 | 53000 | 1456 |
| 380 | 20230719 | 124400 | 20958962500 | 53000 | 53200 | 53200 | 53000 | 7219 |
| 381 | 20230719 | 124300 | 20576008800 | 53200 | 53100 | 53200 | 53100 | 218 |
| 382 | 20230719 | 124200 | 20564414800 | 53100 | 53200 | 53200 | 53100 | 328 |
| 383 | 20230719 | 124100 | 20546968400 | 53200 | 53200 | 53200 | 53100 | 605 |
| 384 | 20230719 | 124000 | 20514820800 | 53200 | 53100 | 53200 | 53100 | 3195 |
| 385 | 20230719 | 123900 | 20345114700 | 53200 | 53200 | 53200 | 53100 | 1880 |
| 386 | 20230719 | 123800 | 20245172700 | 53200 | 53200 | 53200 | 53200 | 1915 |
| 387 | 20230719 | 123700 | 20143294700 | 53200 | 53300 | 53300 | 53200 | 3540 |
| 388 | 20230719 | 123600 | 19954948300 | 53200 | 53300 | 53300 | 53200 | 863 |
| 389 | 20230719 | 123500 | 19908983700 | 53300 | 53400 | 53400 | 53300 | 183 |
| 390 | 20230719 | 123400 | 19899228800 | 53400 | 53300 | 53400 | 53300 | 1394 |
| 391 | 20230719 | 123300 | 19824881700 | 53400 | 53300 | 53400 | 53300 | 4430 |
| 392 | 20230719 | 123200 | 19588658500 | 53400 | 53400 | 53400 | 53400 | 122 |
| 393 | 20230719 | 123100 | 19582143700 | 53400 | 53400 | 53400 | 53300 | 1095 |
| 394 | 20230719 | 123000 | 19523731000 | 53300 | 53400 | 53400 | 53300 | 1560 |
| 395 | 20230719 | 122900 | 19440429000 | 53400 | 53400 | 53400 | 53300 | 297 |
| 396 | 20230719 | 122800 | 19424573700 | 53400 | 53400 | 53400 | 53300 | 82 |
| 397 | 20230719 | 122700 | 19420200200 | 53400 | 53400 | 53400 | 53300 | 106 |
| 398 | 20230719 | 122600 | 19414543200 | 53400 | 53400 | 53400 | 53300 | 1020 |
| 399 | 20230719 | 122500 | 19360095200 | 53400 | 53300 | 53400 | 53300 | 738 |
| 400 | 20230719 | 122400 | 19320754100 | 53300 | 53300 | 53400 | 53300 | 54 |
| 401 | 20230719 | 122300 | 19317873900 | 53300 | 53400 | 53400 | 53300 | 70 |
| 402 | 20230719 | 122200 | 19314136700 | 53400 | 53300 | 53400 | 53300 | 214 |
| 403 | 20230719 | 122100 | 19302725000 | 53300 | 53300 | 53400 | 53300 | 526 |
| 404 | 20230719 | 122000 | 19274641800 | 53300 | 53400 | 53400 | 53300 | 1441 |
| 405 | 20230719 | 121900 | 19197702400 | 53400 | 53500 | 53500 | 53400 | 172 |
| 406 | 20230719 | 121800 | 19188512200 | 53400 | 53400 | 53400 | 53400 | 329 |
| 407 | 20230719 | 121700 | 19170943600 | 53400 | 53400 | 53500 | 53400 | 106 |
| 408 | 20230719 | 121600 | 19165280200 | 53400 | 53400 | 53500 | 53400 | 231 |
| 409 | 20230719 | 121500 | 19152942600 | 53400 | 53400 | 53500 | 53400 | 587 |
| 410 | 20230719 | 121400 | 19121593700 | 53500 | 53400 | 53500 | 53400 | 64 |
| 411 | 20230719 | 121300 | 19118170000 | 53400 | 53500 | 53500 | 53400 | 85 |
| 412 | 20230719 | 121200 | 19113624500 | 53500 | 53400 | 53500 | 53400 | 81 |
| 413 | 20230719 | 121100 | 19109298100 | 53400 | 53500 | 53500 | 53400 | 777 |
| 414 | 20230719 | 121000 | 19067798000 | 53500 | 53400 | 53500 | 53400 | 326 |
| 415 | 20230719 | 120900 | 19050367100 | 53400 | 53500 | 53500 | 53400 | 86 |
| 416 | 20230719 | 120800 | 19045769400 | 53500 | 53500 | 53500 | 53500 | 152 |
| 417 | 20230719 | 120700 | 19037637400 | 53500 | 53400 | 53500 | 53400 | 108 |
| 418 | 20230719 | 120600 | 19031869500 | 53400 | 53500 | 53500 | 53400 | 264 |
| 419 | 20230719 | 120500 | 19017765300 | 53400 | 53400 | 53500 | 53400 | 74 |
| 420 | 20230719 | 120400 | 19013811500 | 53500 | 53500 | 53500 | 53400 | 130 |
| 421 | 20230719 | 120300 | 19006856800 | 53400 | 53500 | 53500 | 53400 | 41 |
| 422 | 20230719 | 120200 | 19004666800 | 53500 | 53400 | 53500 | 53400 | 866 |
| 423 | 20230719 | 120100 | 18958420300 | 53400 | 53500 | 53500 | 53400 | 15 |
| 424 | 20230719 | 120000 | 18957618800 | 53500 | 53500 | 53500 | 53400 | 4303 |
| 425 | 20230719 | 115900 | 18727698600 | 53500 | 53500 | 53500 | 53500 | 193 |
| 426 | 20230719 | 115800 | 18717373100 | 53400 | 53500 | 53500 | 53400 | 372 |
| 427 | 20230719 | 115700 | 18697471700 | 53500 | 53500 | 53500 | 53400 | 95 |
| 428 | 20230719 | 115600 | 18692392200 | 53500 | 53500 | 53500 | 53400 | 210 |
| 429 | 20230719 | 115500 | 18681160400 | 53400 | 53500 | 53500 | 53400 | 563 |
| 430 | 20230719 | 115400 | 18651043100 | 53500 | 53500 | 53500 | 53400 | 345 |
| 431 | 20230719 | 115300 | 18632587500 | 53500 | 53300 | 53500 | 53300 | 848 |
| 432 | 20230719 | 115200 | 18587303800 | 53400 | 53400 | 53400 | 53400 | 324 |
| 433 | 20230719 | 115100 | 18570002200 | 53300 | 53400 | 53400 | 53300 | 90 |
| 434 | 20230719 | 115000 | 18565204600 | 53400 | 53400 | 53400 | 53400 | 258 |
| 435 | 20230719 | 114900 | 18551427400 | 53400 | 53400 | 53500 | 53300 | 1945 |
| 436 | 20230719 | 114800 | 18447496600 | 53400 | 53400 | 53400 | 53300 | 322 |
| 437 | 20230719 | 114700 | 18430303700 | 53400 | 53300 | 53400 | 53300 | 463 |
| 438 | 20230719 | 114600 | 18405624300 | 53300 | 53300 | 53300 | 53200 | 364 |
| 439 | 20230719 | 114500 | 18386225300 | 53300 | 53300 | 53300 | 53200 | 531 |
| 440 | 20230719 | 114400 | 18357941700 | 53300 | 53200 | 53300 | 53200 | 300 |
| 441 | 20230719 | 114300 | 18341979000 | 53300 | 53200 | 53300 | 53200 | 1426 |
| 442 | 20230719 | 114200 | 18266105900 | 53300 | 53300 | 53300 | 53200 | 1953 |
| 443 | 20230719 | 114100 | 18162095800 | 53300 | 53400 | 53400 | 53200 | 2959 |
| 444 | 20230719 | 114000 | 18004376100 | 53300 | 53400 | 53400 | 53300 | 125 |
| 445 | 20230719 | 113900 | 17997702300 | 53300 | 53400 | 53400 | 53300 | 318 |
| 446 | 20230719 | 113800 | 17980749400 | 53300 | 53400 | 53400 | 53300 | 881 |
| 447 | 20230719 | 113700 | 17933738700 | 53400 | 53400 | 53400 | 53300 | 1124 |
| 448 | 20230719 | 113600 | 17873719100 | 53400 | 53300 | 53400 | 53200 | 4454 |
| 449 | 20230719 | 113500 | 17636276700 | 53300 | 53300 | 53300 | 53200 | 1184 |
| 450 | 20230719 | 113400 | 17573171700 | 53300 | 53500 | 53500 | 53200 | 9723 |
| 451 | 20230719 | 113300 | 17054670500 | 53500 | 53600 | 53600 | 53400 | 14397 |
| 452 | 20230719 | 113200 | 16284381800 | 53600 | 53600 | 53600 | 53500 | 342 |
| 453 | 20230719 | 113100 | 16266060100 | 53600 | 53600 | 53600 | 53500 | 1464 |
| 454 | 20230719 | 113000 | 16187590000 | 53600 | 53700 | 53700 | 53600 | 1829 |
| 455 | 20230719 | 112900 | 16089554100 | 53700 | 53700 | 53700 | 53600 | 92 |
| 456 | 20230719 | 112800 | 16084613800 | 53700 | 53600 | 53700 | 53600 | 160 |
| 457 | 20230719 | 112700 | 16076037200 | 53600 | 53700 | 53700 | 53600 | 1242 |
| 458 | 20230719 | 112600 | 16009463800 | 53700 | 53700 | 53700 | 53600 | 118 |
| 459 | 20230719 | 112500 | 16003133200 | 53600 | 53700 | 53700 | 53600 | 459 |
| 460 | 20230719 | 112400 | 15978530100 | 53700 | 53600 | 53700 | 53500 | 1631 |
| 461 | 20230719 | 112300 | 15891111400 | 53600 | 53700 | 53700 | 53600 | 5531 |
| 462 | 20230719 | 112200 | 15594636600 | 53600 | 53700 | 53700 | 53600 | 1199 |
| 463 | 20230719 | 112100 | 15530356900 | 53700 | 53800 | 53800 | 53600 | 5636 |
| 464 | 20230719 | 112000 | 15227515800 | 53800 | 53800 | 53900 | 53800 | 281 |
| 465 | 20230719 | 111900 | 15212397400 | 53800 | 53800 | 53800 | 53800 | 1059 |
| 466 | 20230719 | 111800 | 15155423200 | 53800 | 53900 | 53900 | 53800 | 200 |
| 467 | 20230719 | 111700 | 15144662200 | 53800 | 53900 | 53900 | 53800 | 274 |
| 468 | 20230719 | 111600 | 15129913800 | 53900 | 53900 | 53900 | 53800 | 129 |
| 469 | 20230719 | 111500 | 15122960900 | 53900 | 53800 | 53900 | 53800 | 164 |
| 470 | 20230719 | 111400 | 15114128800 | 53900 | 53900 | 53900 | 53900 | 1178 |
| 471 | 20230719 | 111300 | 15050634600 | 53900 | 53900 | 53900 | 53900 | 143 |
| 472 | 20230719 | 111200 | 15042926900 | 53900 | 53800 | 54000 | 53800 | 851 |
| 473 | 20230719 | 111100 | 14997060200 | 53800 | 53900 | 53900 | 53800 | 639 |
| 474 | 20230719 | 111000 | 14962635900 | 54000 | 53900 | 54000 | 53800 | 2216 |
| 475 | 20230719 | 110900 | 14843292300 | 53900 | 53900 | 53900 | 53900 | 262 |
| 476 | 20230719 | 110800 | 14829170500 | 53900 | 53900 | 54000 | 53900 | 1219 |
| 477 | 20230719 | 110700 | 14763466300 | 53900 | 54000 | 54000 | 53900 | 353 |
| 478 | 20230719 | 110600 | 14744406300 | 54000 | 54100 | 54100 | 54000 | 1368 |
| 479 | 20230719 | 110500 | 14670529300 | 54000 | 54100 | 54100 | 54000 | 112 |
| 480 | 20230719 | 110400 | 14664475700 | 54000 | 54200 | 54200 | 54000 | 938 |
| 481 | 20230719 | 110300 | 14613729400 | 54200 | 54100 | 54200 | 54100 | 140 |
| 482 | 20230719 | 110200 | 14606155300 | 54000 | 54100 | 54200 | 53900 | 2181 |
| 483 | 20230719 | 110100 | 14488262000 | 54100 | 54100 | 54300 | 53900 | 3207 |
| 484 | 20230719 | 110000 | 14314872700 | 54200 | 54100 | 54300 | 54100 | 2463 |
| 485 | 20230719 | 105900 | 14181441500 | 54100 | 54000 | 54100 | 54000 | 78 |
| 486 | 20230719 | 105800 | 14177226600 | 54000 | 54000 | 54100 | 53900 | 1756 |
| 487 | 20230719 | 105700 | 14082418900 | 54100 | 53900 | 54100 | 53900 | 1824 |
| 488 | 20230719 | 105600 | 13983924700 | 54000 | 54000 | 54100 | 53900 | 2594 |
| 489 | 20230719 | 105500 | 13843890900 | 54000 | 54000 | 54100 | 54000 | 1092 |
| 490 | 20230719 | 105400 | 13784890100 | 54100 | 54200 | 54200 | 54100 | 2508 |
| 491 | 20230719 | 105300 | 13649170600 | 54200 | 54200 | 54200 | 54200 | 653 |
| 492 | 20230719 | 105200 | 13613778000 | 54200 | 54200 | 54200 | 54200 | 40 |
| 493 | 20230719 | 105100 | 13611610000 | 54200 | 54300 | 54300 | 54200 | 632 |
| 494 | 20230719 | 105000 | 13577298100 | 54200 | 54200 | 54300 | 54200 | 768 |
| 495 | 20230719 | 104900 | 13535672000 | 54200 | 54200 | 54200 | 54200 | 50 |
| 496 | 20230719 | 104800 | 13532962000 | 54200 | 54200 | 54300 | 54200 | 2185 |
| 497 | 20230719 | 104700 | 13414534600 | 54200 | 54300 | 54300 | 54200 | 317 |
| 498 | 20230719 | 104600 | 13397345100 | 54300 | 54300 | 54300 | 54200 | 151 |
| 499 | 20230719 | 104500 | 13389157900 | 54200 | 54300 | 54300 | 54200 | 749 |
| 500 | 20230719 | 104400 | 13348557700 | 54200 | 54300 | 54300 | 54200 | 102 |
| 501 | 20230719 | 104300 | 13343024100 | 54300 | 54300 | 54300 | 54300 | 1263 |
| 502 | 20230719 | 104200 | 13274443200 | 54400 | 54300 | 54400 | 54300 | 246 |
| 503 | 20230719 | 104100 | 13261069000 | 54300 | 54400 | 54400 | 54300 | 93 |
| 504 | 20230719 | 104000 | 13256017100 | 54400 | 54300 | 54400 | 54300 | 36 |
| 505 | 20230719 | 103900 | 13254059100 | 54400 | 54400 | 54400 | 54300 | 77 |
| 506 | 20230719 | 103800 | 13249870400 | 54400 | 54300 | 54400 | 54300 | 325 |
| 507 | 20230719 | 103700 | 13232208000 | 54300 | 54300 | 54300 | 54300 | 1248 |
| 508 | 20230719 | 103600 | 13164441600 | 54400 | 54400 | 54400 | 54300 | 94 |
| 509 | 20230719 | 103500 | 13159330600 | 54300 | 54500 | 54500 | 54300 | 1102 |
| 510 | 20230719 | 103400 | 13099383700 | 54500 | 54500 | 54500 | 54500 | 108 |
| 511 | 20230719 | 103300 | 13093497700 | 54500 | 54500 | 54500 | 54500 | 431 |
| 512 | 20230719 | 103200 | 13070008200 | 54500 | 54500 | 54500 | 54500 | 968 |
| 513 | 20230719 | 103100 | 13017252200 | 54400 | 54400 | 54400 | 54400 | 2499 |
| 514 | 20230719 | 103000 | 12881306600 | 54400 | 54300 | 54400 | 54300 | 129 |
| 515 | 20230719 | 102900 | 12874301500 | 54300 | 54400 | 54400 | 54300 | 331 |
| 516 | 20230719 | 102800 | 12856322400 | 54300 | 54300 | 54400 | 54300 | 208 |
| 517 | 20230719 | 102700 | 12845027000 | 54300 | 54400 | 54400 | 54300 | 195 |
| 518 | 20230719 | 102600 | 12834420500 | 54400 | 54500 | 54500 | 54400 | 829 |
| 519 | 20230719 | 102500 | 12789316900 | 54500 | 54500 | 54600 | 54400 | 900 |
| 520 | 20230719 | 102400 | 12740315900 | 54500 | 54500 | 54500 | 54300 | 4521 |
| 521 | 20230719 | 102300 | 12494455700 | 54500 | 54600 | 54600 | 54500 | 2014 |
| 522 | 20230719 | 102200 | 12384581800 | 54600 | 54400 | 54600 | 54300 | 2897 |
| 523 | 20230719 | 102100 | 12226651600 | 54400 | 54300 | 54400 | 54300 | 637 |
| 524 | 20230719 | 102000 | 12192050400 | 54300 | 54300 | 54300 | 54200 | 835 |
| 525 | 20230719 | 101900 | 12146764300 | 54300 | 54200 | 54300 | 54200 | 1191 |
| 526 | 20230719 | 101800 | 12082105800 | 54200 | 54300 | 54300 | 54200 | 556 |
| 527 | 20230719 | 101700 | 12051937300 | 54200 | 54300 | 54300 | 54200 | 289 |
| 528 | 20230719 | 101600 | 12036246700 | 54300 | 54200 | 54300 | 54200 | 2329 |
| 529 | 20230719 | 101500 | 11909782400 | 54300 | 54300 | 54300 | 54200 | 946 |
| 530 | 20230719 | 101400 | 11858415600 | 54300 | 54100 | 54300 | 54100 | 1180 |
| 531 | 20230719 | 101300 | 11794466900 | 54100 | 54100 | 54100 | 54000 | 1576 |
| 532 | 20230719 | 101200 | 11709223700 | 54100 | 53900 | 54100 | 53900 | 917 |
| 533 | 20230719 | 101100 | 11659742000 | 53900 | 54000 | 54000 | 53800 | 1853 |
| 534 | 20230719 | 101000 | 11559830100 | 54000 | 54000 | 54100 | 53900 | 1741 |
| 535 | 20230719 | 100900 | 11465846800 | 53900 | 53900 | 53900 | 53800 | 2323 |
| 536 | 20230719 | 100800 | 11340701300 | 53900 | 53900 | 53900 | 53800 | 304 |
| 537 | 20230719 | 100700 | 11324322600 | 53900 | 53900 | 53900 | 53800 | 153 |
| 538 | 20230719 | 100600 | 11316080200 | 53900 | 53800 | 53900 | 53800 | 188 |
| 539 | 20230719 | 100500 | 11305951300 | 53800 | 53800 | 53900 | 53800 | 418 |
| 540 | 20230719 | 100400 | 11283458700 | 53800 | 53700 | 53800 | 53600 | 2680 |
| 541 | 20230719 | 100300 | 11139497800 | 53700 | 53700 | 53700 | 53600 | 386 |
| 542 | 20230719 | 100200 | 11118788000 | 53700 | 53700 | 53700 | 53600 | 1157 |
| 543 | 20230719 | 100100 | 11056684000 | 53700 | 53800 | 53800 | 53600 | 3254 |
| 544 | 20230719 | 100000 | 10881968000 | 53700 | 53800 | 53900 | 53700 | 1372 |
| 545 | 20230719 | 095900 | 10808204600 | 53800 | 53800 | 53900 | 53700 | 816 |
| 546 | 20230719 | 095800 | 10764303200 | 53800 | 53700 | 53800 | 53700 | 4122 |
| 547 | 20230719 | 095700 | 10542814700 | 53800 | 53800 | 53800 | 53700 | 1084 |
| 548 | 20230719 | 095600 | 10484520900 | 53800 | 53900 | 53900 | 53800 | 912 |
| 549 | 20230719 | 095500 | 10435434400 | 53900 | 53800 | 53900 | 53800 | 967 |
| 550 | 20230719 | 095400 | 10383402800 | 53900 | 53900 | 53900 | 53800 | 1128 |
| 551 | 20230719 | 095300 | 10322665200 | 53900 | 53900 | 54000 | 53800 | 742 |
| 552 | 20230719 | 095200 | 10282682800 | 53900 | 53800 | 54000 | 53800 | 1326 |
| 553 | 20230719 | 095100 | 10211232800 | 53800 | 53700 | 53900 | 53600 | 5098 |
| 554 | 20230719 | 095000 | 9937429800 | 53700 | 53800 | 53800 | 53700 | 2215 |
| 555 | 20230719 | 094900 | 9818475000 | 53800 | 53900 | 53900 | 53700 | 4079 |
| 556 | 20230719 | 094800 | 9598952600 | 53900 | 53900 | 54000 | 53900 | 828 |
| 557 | 20230719 | 094700 | 9554309000 | 53900 | 54100 | 54100 | 53900 | 12382 |
| 558 | 20230719 | 094600 | 8886108500 | 54100 | 54200 | 54200 | 54000 | 9937 |
| 559 | 20230719 | 094500 | 8348519200 | 54200 | 54200 | 54200 | 54100 | 3202 |
| 560 | 20230719 | 094400 | 8174972200 | 54200 | 54200 | 54300 | 54200 | 341 |
| 561 | 20230719 | 094300 | 8156488600 | 54200 | 54200 | 54300 | 54200 | 641 |
| 562 | 20230719 | 094200 | 8121743900 | 54200 | 54300 | 54300 | 54200 | 6064 |
| 563 | 20230719 | 094100 | 7793057800 | 54300 | 54400 | 54400 | 54200 | 1568 |
| 564 | 20230719 | 094000 | 7707901500 | 54300 | 54400 | 54400 | 54300 | 4307 |
| 565 | 20230719 | 093900 | 7474015900 | 54400 | 54400 | 54500 | 54300 | 2724 |
| 566 | 20230719 | 093800 | 7325990200 | 54400 | 54500 | 54500 | 54400 | 607 |
| 567 | 20230719 | 093700 | 7292952000 | 54300 | 54400 | 54500 | 54300 | 930 |
| 568 | 20230719 | 093600 | 7242368100 | 54300 | 54300 | 54400 | 54300 | 2007 |
| 569 | 20230719 | 093500 | 7133243000 | 54400 | 54300 | 54400 | 54300 | 319 |
| 570 | 20230719 | 093400 | 7115896200 | 54300 | 54400 | 54400 | 54300 | 441 |
| 571 | 20230719 | 093300 | 7091925700 | 54300 | 54200 | 54400 | 54200 | 5414 |
| 572 | 20230719 | 093200 | 6797942900 | 54300 | 54300 | 54300 | 54200 | 833 |
| 573 | 20230719 | 093100 | 6752775600 | 54200 | 54200 | 54300 | 54200 | 1608 |
| 574 | 20230719 | 093000 | 6665574000 | 54200 | 54300 | 54400 | 54200 | 6286 |
| 575 | 20230719 | 092900 | 6324341000 | 54300 | 54500 | 54500 | 54300 | 1013 |
| 576 | 20230719 | 092800 | 6269254600 | 54500 | 54500 | 54500 | 54400 | 2818 |
| 577 | 20230719 | 092700 | 6115948900 | 54500 | 54500 | 54500 | 54400 | 2099 |
| 578 | 20230719 | 092600 | 6001618800 | 54500 | 54500 | 54500 | 54400 | 1269 |
| 579 | 20230719 | 092500 | 5932458800 | 54500 | 54500 | 54500 | 54400 | 1006 |
| 580 | 20230719 | 092400 | 5877725500 | 54500 | 54500 | 54600 | 54400 | 2758 |
| 581 | 20230719 | 092300 | 5727472700 | 54500 | 54400 | 54600 | 54300 | 1506 |
| 582 | 20230719 | 092200 | 5645422800 | 54400 | 54300 | 54400 | 54300 | 597 |
| 583 | 20230719 | 092100 | 5613001400 | 54300 | 54200 | 54300 | 54200 | 2643 |
| 584 | 20230719 | 092000 | 5469532700 | 54300 | 54600 | 54600 | 54200 | 8540 |
| 585 | 20230719 | 091900 | 5004839900 | 54600 | 54600 | 54700 | 54500 | 2530 |
| 586 | 20230719 | 091800 | 4866675200 | 54600 | 54600 | 54700 | 54500 | 692 |
| 587 | 20230719 | 091700 | 4828879900 | 54600 | 54700 | 54700 | 54500 | 2547 |
| 588 | 20230719 | 091600 | 4689881100 | 54600 | 54600 | 54700 | 54500 | 3375 |
| 589 | 20230719 | 091500 | 4505725200 | 54600 | 54600 | 54600 | 54500 | 1440 |
| 590 | 20230719 | 091400 | 4427144000 | 54500 | 54700 | 54700 | 54500 | 3225 |
| 591 | 20230719 | 091300 | 4251042200 | 54700 | 54600 | 54700 | 54500 | 2067 |
| 592 | 20230719 | 091200 | 4138225600 | 54500 | 54700 | 54700 | 54500 | 2533 |
| 593 | 20230719 | 091100 | 3999929300 | 54600 | 54500 | 54700 | 54500 | 2480 |
| 594 | 20230719 | 091000 | 3864594700 | 54600 | 54800 | 54800 | 54500 | 6658 |
| 595 | 20230719 | 090900 | 3500736000 | 54900 | 54900 | 55000 | 54700 | 4980 |
| 596 | 20230719 | 090800 | 3227661000 | 54900 | 54900 | 55000 | 54800 | 2557 |
| 597 | 20230719 | 090700 | 3087280400 | 54900 | 54900 | 54900 | 54700 | 4168 |
| 598 | 20230719 | 090600 | 2858750300 | 54900 | 55000 | 55100 | 54800 | 2948 |
| 599 | 20230719 | 090500 | 2696783600 | 55000 | 55000 | 55000 | 54900 | 4469 |
| 600 | 20230719 | 090400 | 2451120700 | 55000 | 55100 | 55200 | 54900 | 8365 |
| 601 | 20230719 | 090300 | 1991124600 | 55100 | 55100 | 55400 | 55000 | 5436 |
| 602 | 20230719 | 090200 | 1691428800 | 55100 | 55500 | 55600 | 55000 | 11226 |
| 603 | 20230719 | 090100 | 1071685600 | 55500 | 55700 | 56000 | 55300 | 7996 |
| 604 | 20230719 | 090000 | 628330200 | 55800 | 56300 | 56300 | 55200 | 10853 |