33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 191000 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 27040 |
| 3 | 20230712 | 190900 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 4 | 20230712 | 190800 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 5 | 20230712 | 190700 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 6 | 20230712 | 190600 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 7 | 20230712 | 190500 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 8 | 20230712 | 190400 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 9 | 20230712 | 190300 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 10 | 20230712 | 190200 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 11 | 20230712 | 190100 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 12 | 20230712 | 190000 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 13 | 20230712 | 185900 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 14 | 20230712 | 185800 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 15 | 20230712 | 185700 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 16 | 20230712 | 185600 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 17 | 20230712 | 185500 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 18 | 20230712 | 185400 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 19 | 20230712 | 185300 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 20 | 20230712 | 185200 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 21 | 20230712 | 185100 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 22 | 20230712 | 185000 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 23 | 20230712 | 184900 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 24 | 20230712 | 184800 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 25 | 20230712 | 184700 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 26 | 20230712 | 184600 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 27 | 20230712 | 184500 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 28 | 20230712 | 184400 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 29 | 20230712 | 184300 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 30 | 20230712 | 184200 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 31 | 20230712 | 184100 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 32 | 20230712 | 184000 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 27040 |
| 33 | 20230712 | 183900 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 34 | 20230712 | 183800 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 35 | 20230712 | 183700 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 36 | 20230712 | 183600 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 37 | 20230712 | 183500 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 38 | 20230712 | 183400 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 39 | 20230712 | 183300 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 40 | 20230712 | 183200 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 41 | 20230712 | 183100 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 42 | 20230712 | 183000 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 43 | 20230712 | 182900 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 44 | 20230712 | 182800 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 45 | 20230712 | 182700 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 46 | 20230712 | 182600 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 47 | 20230712 | 182500 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 48 | 20230712 | 182400 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 49 | 20230712 | 182300 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 50 | 20230712 | 182200 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 51 | 20230712 | 182100 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 52 | 20230712 | 182000 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 53 | 20230712 | 181900 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 54 | 20230712 | 181800 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 55 | 20230712 | 181700 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 56 | 20230712 | 181600 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 57 | 20230712 | 181500 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 58 | 20230712 | 181400 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 59 | 20230712 | 181300 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 60 | 20230712 | 181200 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 61 | 20230712 | 181100 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 62 | 20230712 | 181000 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 27040 |
| 63 | 20230712 | 180900 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 64 | 20230712 | 180800 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 65 | 20230712 | 180700 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 66 | 20230712 | 180600 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 67 | 20230712 | 180500 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 68 | 20230712 | 180400 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 69 | 20230712 | 180300 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 70 | 20230712 | 180200 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 71 | 20230712 | 180100 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 72 | 20230712 | 180000 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 73 | 20230712 | 175900 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 74 | 20230712 | 175800 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 75 | 20230712 | 175700 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 76 | 20230712 | 175600 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 77 | 20230712 | 175500 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 78 | 20230712 | 175400 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 79 | 20230712 | 175300 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 80 | 20230712 | 175200 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 81 | 20230712 | 175100 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 82 | 20230712 | 175000 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 83 | 20230712 | 174900 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 84 | 20230712 | 174800 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 85 | 20230712 | 174700 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 86 | 20230712 | 174600 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 87 | 20230712 | 174500 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 88 | 20230712 | 174400 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 89 | 20230712 | 174300 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 90 | 20230712 | 174200 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 91 | 20230712 | 174100 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 92 | 20230712 | 174000 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 27040 |
| 93 | 20230712 | 173900 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 94 | 20230712 | 173800 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 95 | 20230712 | 173700 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 96 | 20230712 | 173600 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 97 | 20230712 | 173500 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 98 | 20230712 | 173400 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 99 | 20230712 | 173300 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 100 | 20230712 | 173200 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 101 | 20230712 | 173100 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 102 | 20230712 | 173000 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 103 | 20230712 | 172900 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 104 | 20230712 | 172800 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 105 | 20230712 | 172700 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 106 | 20230712 | 172600 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 107 | 20230712 | 172500 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 108 | 20230712 | 172400 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 109 | 20230712 | 172300 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 110 | 20230712 | 172200 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 111 | 20230712 | 172100 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 112 | 20230712 | 172000 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 113 | 20230712 | 171900 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 114 | 20230712 | 171800 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 115 | 20230712 | 171700 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 116 | 20230712 | 171600 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 117 | 20230712 | 171500 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 118 | 20230712 | 171400 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 119 | 20230712 | 171300 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 120 | 20230712 | 171200 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 121 | 20230712 | 171100 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 122 | 20230712 | 171000 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 27040 |
| 123 | 20230712 | 170900 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 124 | 20230712 | 170800 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 125 | 20230712 | 170700 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 126 | 20230712 | 170600 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 127 | 20230712 | 170500 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 128 | 20230712 | 170400 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 129 | 20230712 | 170300 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 130 | 20230712 | 170200 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 131 | 20230712 | 170100 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 132 | 20230712 | 170000 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 133 | 20230712 | 165900 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 134 | 20230712 | 165800 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 135 | 20230712 | 165700 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 136 | 20230712 | 165600 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 137 | 20230712 | 165500 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 138 | 20230712 | 165400 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 139 | 20230712 | 165300 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 140 | 20230712 | 165200 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 141 | 20230712 | 165100 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 142 | 20230712 | 165000 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 143 | 20230712 | 164900 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 144 | 20230712 | 164800 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 145 | 20230712 | 164700 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 146 | 20230712 | 164600 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 147 | 20230712 | 164500 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 148 | 20230712 | 164400 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 149 | 20230712 | 164300 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 150 | 20230712 | 164200 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 151 | 20230712 | 164100 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 152 | 20230712 | 164000 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 27040 |
| 153 | 20230712 | 163900 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 154 | 20230712 | 163800 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 155 | 20230712 | 163700 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 156 | 20230712 | 163600 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 157 | 20230712 | 163500 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 158 | 20230712 | 163400 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 159 | 20230712 | 163300 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 160 | 20230712 | 163200 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 161 | 20230712 | 163100 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 162 | 20230712 | 163000 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 163 | 20230712 | 162900 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 164 | 20230712 | 162800 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 165 | 20230712 | 162700 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 166 | 20230712 | 162600 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 167 | 20230712 | 162500 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 168 | 20230712 | 162400 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 169 | 20230712 | 162300 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 170 | 20230712 | 162200 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 171 | 20230712 | 162100 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 172 | 20230712 | 162000 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 173 | 20230712 | 161900 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 174 | 20230712 | 161800 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 175 | 20230712 | 161700 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 176 | 20230712 | 161600 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 177 | 20230712 | 161500 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 178 | 20230712 | 161400 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 179 | 20230712 | 161300 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 180 | 20230712 | 161200 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 181 | 20230712 | 161100 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 182 | 20230712 | 161000 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 27040 |
| 183 | 20230712 | 160900 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 184 | 20230712 | 160800 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 185 | 20230712 | 160700 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 186 | 20230712 | 160600 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 187 | 20230712 | 160500 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 188 | 20230712 | 160400 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 189 | 20230712 | 160300 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 190 | 20230712 | 160200 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 191 | 20230712 | 160100 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 192 | 20230712 | 160000 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 193 | 20230712 | 155900 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 194 | 20230712 | 155800 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 195 | 20230712 | 155700 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 196 | 20230712 | 155600 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 197 | 20230712 | 155500 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 198 | 20230712 | 155400 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 199 | 20230712 | 155300 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 200 | 20230712 | 155200 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 201 | 20230712 | 155100 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 202 | 20230712 | 155000 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 203 | 20230712 | 154900 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 204 | 20230712 | 154800 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 205 | 20230712 | 154700 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 206 | 20230712 | 154600 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 207 | 20230712 | 154500 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 208 | 20230712 | 154400 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 209 | 20230712 | 154300 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 210 | 20230712 | 154200 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 211 | 20230712 | 154100 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 212 | 20230712 | 154000 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 27040 |
| 213 | 20230712 | 153900 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 214 | 20230712 | 153800 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 215 | 20230712 | 153700 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 216 | 20230712 | 153600 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 217 | 20230712 | 153500 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 218 | 20230712 | 153400 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 219 | 20230712 | 153300 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 220 | 20230712 | 153200 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 221 | 20230712 | 153100 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 222 | 20230712 | 153000 | 14553668200 | 82000 | 82000 | 82000 | 82000 | 27040 |
| 223 | 20230712 | 152900 | 12336388200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 224 | 20230712 | 152800 | 12336388200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 225 | 20230712 | 152700 | 12336388200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 226 | 20230712 | 152600 | 12336388200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 227 | 20230712 | 152500 | 12336388200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 228 | 20230712 | 152400 | 12336388200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 229 | 20230712 | 152300 | 12336388200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 230 | 20230712 | 152200 | 12336388200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 231 | 20230712 | 152100 | 12336388200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 232 | 20230712 | 152000 | 12336388200 | 82000 | 82000 | 82000 | 82000 | 0 |
| 233 | 20230712 | 151900 | 12336388200 | 82000 | 81900 | 82000 | 81800 | 1618 |
| 234 | 20230712 | 151800 | 12203894800 | 81900 | 81900 | 82000 | 81900 | 1217 |
| 235 | 20230712 | 151700 | 12104197800 | 81900 | 82000 | 82000 | 81900 | 714 |
| 236 | 20230712 | 151600 | 12045709400 | 81900 | 82000 | 82000 | 81900 | 1010 |
| 237 | 20230712 | 151500 | 11962984500 | 81900 | 81900 | 82000 | 81900 | 623 |
| 238 | 20230712 | 151400 | 11911956900 | 81900 | 81900 | 82000 | 81900 | 815 |
| 239 | 20230712 | 151300 | 11845207700 | 81900 | 82000 | 82000 | 81900 | 1238 |
| 240 | 20230712 | 151200 | 11743805000 | 81900 | 81900 | 82000 | 81900 | 464 |
| 241 | 20230712 | 151100 | 11705797800 | 81900 | 82000 | 82000 | 81900 | 338 |
| 242 | 20230712 | 151000 | 11678112400 | 81900 | 81900 | 82000 | 81900 | 510 |
| 243 | 20230712 | 150900 | 11636342400 | 81900 | 81900 | 82000 | 81900 | 495 |
| 244 | 20230712 | 150800 | 11595798900 | 81900 | 81900 | 82000 | 81800 | 1133 |
| 245 | 20230712 | 150700 | 11503005100 | 82000 | 81900 | 82000 | 81900 | 1485 |
| 246 | 20230712 | 150600 | 11381383100 | 81900 | 81900 | 82000 | 81900 | 584 |
| 247 | 20230712 | 150500 | 11333548400 | 82000 | 81900 | 82000 | 81900 | 264 |
| 248 | 20230712 | 150400 | 11311923700 | 81900 | 82000 | 82000 | 81900 | 526 |
| 249 | 20230712 | 150300 | 11268840700 | 81900 | 81900 | 82000 | 81900 | 202 |
| 250 | 20230712 | 150200 | 11252296600 | 81900 | 82000 | 82000 | 81900 | 483 |
| 251 | 20230712 | 150100 | 11212732900 | 81900 | 81900 | 82000 | 81800 | 1579 |
| 252 | 20230712 | 150000 | 11083456800 | 82000 | 81900 | 82000 | 81800 | 1974 |
| 253 | 20230712 | 145900 | 10921782200 | 81900 | 81900 | 82000 | 81900 | 555 |
| 254 | 20230712 | 145800 | 10876325200 | 81900 | 81900 | 82000 | 81900 | 477 |
| 255 | 20230712 | 145700 | 10837253400 | 81900 | 81900 | 82000 | 81900 | 406 |
| 256 | 20230712 | 145600 | 10803999300 | 81900 | 81900 | 82000 | 81900 | 1189 |
| 257 | 20230712 | 145500 | 10706611800 | 81900 | 81900 | 82000 | 81900 | 1530 |
| 258 | 20230712 | 145400 | 10581284300 | 81900 | 82000 | 82100 | 81900 | 622 |
| 259 | 20230712 | 145300 | 10530291100 | 82000 | 82000 | 82100 | 82000 | 318 |
| 260 | 20230712 | 145200 | 10504212200 | 82000 | 82000 | 82100 | 82000 | 1113 |
| 261 | 20230712 | 145100 | 10412944500 | 82100 | 82000 | 82100 | 82000 | 363 |
| 262 | 20230712 | 145000 | 10383172500 | 82000 | 82000 | 82100 | 82000 | 403 |
| 263 | 20230712 | 144900 | 10350123700 | 82000 | 82100 | 82100 | 82000 | 289 |
| 264 | 20230712 | 144800 | 10326421300 | 82000 | 82000 | 82100 | 82000 | 352 |
| 265 | 20230712 | 144700 | 10297556900 | 82000 | 82000 | 82100 | 82000 | 336 |
| 266 | 20230712 | 144600 | 10270001300 | 82100 | 82000 | 82100 | 82000 | 305 |
| 267 | 20230712 | 144500 | 10244986400 | 82000 | 82000 | 82100 | 82000 | 223 |
| 268 | 20230712 | 144400 | 10226696100 | 82000 | 82000 | 82100 | 82000 | 48 |
| 269 | 20230712 | 144300 | 10222760000 | 82000 | 82100 | 82100 | 82000 | 66 |
| 270 | 20230712 | 144200 | 10217344900 | 82100 | 82000 | 82100 | 82000 | 2132 |
| 271 | 20230712 | 144100 | 10042514400 | 82100 | 82100 | 82100 | 82000 | 36 |
| 272 | 20230712 | 144000 | 10039561200 | 82100 | 82100 | 82100 | 82000 | 101 |
| 273 | 20230712 | 143900 | 10031274200 | 82000 | 82000 | 82100 | 82000 | 76 |
| 274 | 20230712 | 143800 | 10025038100 | 82100 | 82000 | 82100 | 82000 | 1046 |
| 275 | 20230712 | 143700 | 9939262000 | 82000 | 82000 | 82100 | 82000 | 59 |
| 276 | 20230712 | 143600 | 9934422800 | 82100 | 82000 | 82100 | 82000 | 391 |
| 277 | 20230712 | 143500 | 9902357200 | 82000 | 82000 | 82000 | 81900 | 2419 |
| 278 | 20230712 | 143400 | 9704004100 | 82000 | 82000 | 82000 | 81900 | 323 |
| 279 | 20230712 | 143300 | 9677544600 | 82000 | 81900 | 82000 | 81900 | 52 |
| 280 | 20230712 | 143200 | 9673285000 | 82000 | 81900 | 82000 | 81900 | 265 |
| 281 | 20230712 | 143100 | 9651578700 | 82000 | 81900 | 82000 | 81900 | 61 |
| 282 | 20230712 | 143000 | 9646577000 | 82000 | 82000 | 82000 | 81900 | 494 |
| 283 | 20230712 | 142900 | 9606073800 | 82000 | 81900 | 82000 | 81800 | 6108 |
| 284 | 20230712 | 142800 | 9105807600 | 81900 | 82000 | 82100 | 81900 | 11439 |
| 285 | 20230712 | 142700 | 8168040400 | 82100 | 82000 | 82100 | 82000 | 411 |
| 286 | 20230712 | 142600 | 8134318400 | 82000 | 82000 | 82100 | 82000 | 500 |
| 287 | 20230712 | 142500 | 8093310100 | 82000 | 82000 | 82100 | 82000 | 400 |
| 288 | 20230712 | 142400 | 8060491100 | 82100 | 82100 | 82100 | 82000 | 164 |
| 289 | 20230712 | 142300 | 8047037200 | 82000 | 82000 | 82100 | 82000 | 258 |
| 290 | 20230712 | 142200 | 8025870400 | 82000 | 82100 | 82100 | 82000 | 230 |
| 291 | 20230712 | 142100 | 8007000100 | 82000 | 82000 | 82100 | 82000 | 178 |
| 292 | 20230712 | 142000 | 7992399300 | 82000 | 82100 | 82100 | 82000 | 795 |
| 293 | 20230712 | 141900 | 7927193200 | 82100 | 82000 | 82100 | 82000 | 282 |
| 294 | 20230712 | 141800 | 7904058800 | 82000 | 82100 | 82100 | 82000 | 426 |
| 295 | 20230712 | 141700 | 7869102900 | 82000 | 82000 | 82100 | 82000 | 1566 |
| 296 | 20230712 | 141600 | 7740539600 | 82000 | 82000 | 82100 | 82000 | 312 |
| 297 | 20230712 | 141500 | 7714942900 | 82000 | 82100 | 82100 | 82000 | 244 |
| 298 | 20230712 | 141400 | 7694920000 | 82100 | 82000 | 82100 | 82000 | 259 |
| 299 | 20230712 | 141300 | 7673676500 | 82100 | 82000 | 82100 | 82000 | 253 |
| 300 | 20230712 | 141200 | 7652918200 | 82100 | 82100 | 82100 | 82000 | 362 |
| 301 | 20230712 | 141100 | 7623216000 | 82000 | 82000 | 82100 | 82000 | 233 |
| 302 | 20230712 | 141000 | 7604106800 | 82100 | 82000 | 82100 | 82000 | 915 |
| 303 | 20230712 | 140900 | 7528998800 | 82000 | 82100 | 82100 | 82000 | 198 |
| 304 | 20230712 | 140800 | 7512757100 | 82100 | 82000 | 82100 | 82000 | 172 |
| 305 | 20230712 | 140700 | 7498643800 | 82000 | 82100 | 82100 | 82000 | 761 |
| 306 | 20230712 | 140600 | 7436228600 | 82100 | 82000 | 82100 | 82000 | 163 |
| 307 | 20230712 | 140500 | 7422852300 | 82100 | 82100 | 82100 | 82000 | 1048 |
| 308 | 20230712 | 140400 | 7336821000 | 82100 | 82100 | 82100 | 82000 | 57 |
| 309 | 20230712 | 140300 | 7332144100 | 82100 | 82100 | 82100 | 82100 | 7 |
| 310 | 20230712 | 140200 | 7331569400 | 82100 | 82000 | 82100 | 82000 | 2851 |
| 311 | 20230712 | 140100 | 7097513600 | 82100 | 82000 | 82100 | 82000 | 74 |
| 312 | 20230712 | 140000 | 7091442100 | 82000 | 82100 | 82100 | 82000 | 82 |
| 313 | 20230712 | 135900 | 7084715800 | 82000 | 82000 | 82100 | 82000 | 82 |
| 314 | 20230712 | 135800 | 7077987000 | 82000 | 82000 | 82100 | 82000 | 179 |
| 315 | 20230712 | 135700 | 7063305300 | 82000 | 82000 | 82100 | 82000 | 100 |
| 316 | 20230712 | 135600 | 7055102700 | 82000 | 82000 | 82100 | 82000 | 231 |
| 317 | 20230712 | 135500 | 7036141000 | 82100 | 82000 | 82100 | 82000 | 180 |
| 318 | 20230712 | 135400 | 7021377700 | 82000 | 82100 | 82100 | 82000 | 92 |
| 319 | 20230712 | 135300 | 7013828700 | 82100 | 82000 | 82100 | 82000 | 92 |
| 320 | 20230712 | 135200 | 7006281500 | 82000 | 82100 | 82100 | 82000 | 85 |
| 321 | 20230712 | 135100 | 6999310400 | 82000 | 82100 | 82100 | 82000 | 65 |
| 322 | 20230712 | 135000 | 6993977200 | 82100 | 82100 | 82100 | 82000 | 142 |
| 323 | 20230712 | 134900 | 6982326600 | 82000 | 82000 | 82100 | 82000 | 41 |
| 324 | 20230712 | 134800 | 6978964400 | 82100 | 82000 | 82100 | 82000 | 125 |
| 325 | 20230712 | 134700 | 6968710700 | 82000 | 82000 | 82100 | 82000 | 79 |
| 326 | 20230712 | 134600 | 6962228300 | 82000 | 82000 | 82100 | 82000 | 103 |
| 327 | 20230712 | 134500 | 6953779300 | 82000 | 82000 | 82100 | 82000 | 87 |
| 328 | 20230712 | 134400 | 6946644000 | 82100 | 82000 | 82100 | 82000 | 66 |
| 329 | 20230712 | 134300 | 6941228700 | 82100 | 82000 | 82100 | 82000 | 2867 |
| 330 | 20230712 | 134200 | 6706128300 | 82000 | 82100 | 82100 | 82000 | 127 |
| 331 | 20230712 | 134100 | 6695708600 | 82000 | 82100 | 82100 | 82000 | 85 |
| 332 | 20230712 | 134000 | 6688737800 | 82100 | 82000 | 82100 | 82000 | 85 |
| 333 | 20230712 | 133900 | 6681762200 | 82000 | 82100 | 82100 | 82000 | 122 |
| 334 | 20230712 | 133800 | 6671754400 | 82100 | 82100 | 82100 | 82000 | 299 |
| 335 | 20230712 | 133700 | 6647218600 | 82100 | 82100 | 82100 | 82000 | 16 |
| 336 | 20230712 | 133600 | 6645906200 | 82100 | 82100 | 82100 | 82000 | 131 |
| 337 | 20230712 | 133500 | 6635160200 | 82000 | 82100 | 82100 | 82000 | 118 |
| 338 | 20230712 | 133400 | 6625481200 | 82100 | 82100 | 82100 | 82000 | 86 |
| 339 | 20230712 | 133300 | 6618426900 | 82100 | 82100 | 82100 | 82000 | 71 |
| 340 | 20230712 | 133200 | 6612601900 | 82100 | 82000 | 82100 | 82000 | 108 |
| 341 | 20230712 | 133100 | 6603741000 | 82000 | 82100 | 82100 | 82000 | 206 |
| 342 | 20230712 | 133000 | 6586845700 | 82100 | 82000 | 82100 | 82000 | 34 |
| 343 | 20230712 | 132900 | 6584056800 | 82100 | 82100 | 82100 | 82000 | 87 |
| 344 | 20230712 | 132800 | 6576919600 | 82100 | 82100 | 82100 | 82000 | 76 |
| 345 | 20230712 | 132700 | 6570684200 | 82100 | 82100 | 82100 | 82000 | 121 |
| 346 | 20230712 | 132600 | 6560758200 | 82000 | 82100 | 82100 | 82000 | 77 |
| 347 | 20230712 | 132500 | 6554443700 | 82000 | 82000 | 82100 | 82000 | 127 |
| 348 | 20230712 | 132400 | 6544024200 | 82000 | 82100 | 82100 | 82000 | 107 |
| 349 | 20230712 | 132300 | 6535247300 | 82100 | 82100 | 82100 | 82000 | 77 |
| 350 | 20230712 | 132200 | 6528932200 | 82100 | 82100 | 82100 | 82000 | 115 |
| 351 | 20230712 | 132100 | 6519498100 | 82100 | 82100 | 82100 | 82000 | 76 |
| 352 | 20230712 | 132000 | 6513260500 | 82100 | 82000 | 82100 | 82000 | 784 |
| 353 | 20230712 | 131900 | 6448968800 | 82000 | 82100 | 82100 | 82000 | 48 |
| 354 | 20230712 | 131800 | 6445031300 | 82000 | 82100 | 82100 | 82000 | 146 |
| 355 | 20230712 | 131700 | 6433050500 | 82100 | 82100 | 82100 | 82000 | 198 |
| 356 | 20230712 | 131600 | 6416809400 | 82100 | 82100 | 82100 | 82000 | 171 |
| 357 | 20230712 | 131500 | 6402783400 | 82000 | 82000 | 82100 | 82000 | 257 |
| 358 | 20230712 | 131400 | 6381708600 | 82000 | 82000 | 82100 | 82000 | 55 |
| 359 | 20230712 | 131300 | 6377195500 | 82000 | 82000 | 82100 | 82000 | 110 |
| 360 | 20230712 | 131200 | 6368173400 | 82000 | 82000 | 82100 | 82000 | 60 |
| 361 | 20230712 | 131100 | 6363253000 | 82000 | 82000 | 82100 | 82000 | 395 |
| 362 | 20230712 | 131000 | 6330850200 | 82100 | 82100 | 82100 | 82000 | 96 |
| 363 | 20230712 | 130900 | 6322977200 | 82000 | 82000 | 82100 | 82000 | 74 |
| 364 | 20230712 | 130800 | 6316907500 | 82100 | 82000 | 82100 | 82000 | 318 |
| 365 | 20230712 | 130700 | 6290831200 | 82000 | 82000 | 82100 | 82000 | 680 |
| 366 | 20230712 | 130600 | 6235069100 | 82100 | 82100 | 82200 | 82000 | 3467 |
| 367 | 20230712 | 130500 | 5950437600 | 82200 | 82200 | 82200 | 82100 | 342 |
| 368 | 20230712 | 130400 | 5922329600 | 82100 | 82100 | 82200 | 82100 | 126 |
| 369 | 20230712 | 130300 | 5911984900 | 82100 | 82100 | 82200 | 82100 | 119 |
| 370 | 20230712 | 130200 | 5902213900 | 82100 | 82100 | 82200 | 82100 | 89 |
| 371 | 20230712 | 130100 | 5894904800 | 82100 | 82100 | 82200 | 82100 | 81 |
| 372 | 20230712 | 130000 | 5888254500 | 82100 | 82200 | 82200 | 82100 | 58 |
| 373 | 20230712 | 125900 | 5883492000 | 82100 | 82200 | 82200 | 82100 | 719 |
| 374 | 20230712 | 125800 | 5824461200 | 82100 | 82100 | 82200 | 82100 | 2920 |
| 375 | 20230712 | 125700 | 5584725200 | 82100 | 82100 | 82200 | 82100 | 12 |
| 376 | 20230712 | 125600 | 5583739800 | 82100 | 82200 | 82200 | 82100 | 29 |
| 377 | 20230712 | 125500 | 5581358300 | 82100 | 82100 | 82200 | 82100 | 160 |
| 378 | 20230712 | 125400 | 5568218700 | 82100 | 82200 | 82200 | 82100 | 31 |
| 379 | 20230712 | 125300 | 5565671400 | 82100 | 82100 | 82200 | 82100 | 160 |
| 380 | 20230712 | 125200 | 5552535300 | 82200 | 82200 | 82200 | 82100 | 49 |
| 381 | 20230712 | 125100 | 5548508400 | 82100 | 82200 | 82200 | 82100 | 115 |
| 382 | 20230712 | 125000 | 5539066500 | 82100 | 82100 | 82200 | 82100 | 74 |
| 383 | 20230712 | 124900 | 5532984900 | 82100 | 82100 | 82200 | 82100 | 17 |
| 384 | 20230712 | 124800 | 5531588700 | 82200 | 82100 | 82200 | 82100 | 69 |
| 385 | 20230712 | 124700 | 5525923100 | 82100 | 82100 | 82200 | 82100 | 31 |
| 386 | 20230712 | 124600 | 5523377400 | 82100 | 82200 | 82200 | 82100 | 28 |
| 387 | 20230712 | 124500 | 5521078200 | 82100 | 82100 | 82200 | 82100 | 166 |
| 388 | 20230712 | 124400 | 5507445500 | 82100 | 82200 | 82200 | 82100 | 96 |
| 389 | 20230712 | 124300 | 5499561000 | 82200 | 82100 | 82200 | 82100 | 28 |
| 390 | 20230712 | 124200 | 5497261600 | 82200 | 82100 | 82200 | 82100 | 18 |
| 391 | 20230712 | 124100 | 5495783200 | 82200 | 82100 | 82200 | 82100 | 94 |
| 392 | 20230712 | 124000 | 5488062100 | 82100 | 82100 | 82200 | 82100 | 29 |
| 393 | 20230712 | 123900 | 5485680700 | 82100 | 82100 | 82200 | 82100 | 22 |
| 394 | 20230712 | 123800 | 5483873900 | 82100 | 82200 | 82200 | 82100 | 17 |
| 395 | 20230712 | 123700 | 5482477500 | 82200 | 82100 | 82200 | 82100 | 50 |
| 396 | 20230712 | 123600 | 5478370700 | 82100 | 82100 | 82200 | 82100 | 77 |
| 397 | 20230712 | 123500 | 5472047600 | 82200 | 82100 | 82200 | 82100 | 16 |
| 398 | 20230712 | 123400 | 5470733700 | 82200 | 82100 | 82200 | 82100 | 33 |
| 399 | 20230712 | 123300 | 5468022600 | 82200 | 82200 | 82200 | 82100 | 75 |
| 400 | 20230712 | 123200 | 5461860800 | 82200 | 82100 | 82200 | 82100 | 25 |
| 401 | 20230712 | 123100 | 5459807000 | 82100 | 82100 | 82200 | 82100 | 86 |
| 402 | 20230712 | 123000 | 5452743900 | 82200 | 82100 | 82200 | 82100 | 28 |
| 403 | 20230712 | 122900 | 5450443500 | 82200 | 82100 | 82200 | 82100 | 16 |
| 404 | 20230712 | 122800 | 5449129500 | 82200 | 82200 | 82200 | 82100 | 37 |
| 405 | 20230712 | 122700 | 5446090900 | 82100 | 82200 | 82200 | 82100 | 447 |
| 406 | 20230712 | 122600 | 5409384900 | 82200 | 82100 | 82200 | 82100 | 157 |
| 407 | 20230712 | 122500 | 5396485300 | 82200 | 82100 | 82200 | 82100 | 16 |
| 408 | 20230712 | 122400 | 5395171300 | 82100 | 82200 | 82200 | 82100 | 57 |
| 409 | 20230712 | 122300 | 5390487400 | 82200 | 82200 | 82200 | 82100 | 48 |
| 410 | 20230712 | 122200 | 5386543400 | 82100 | 82100 | 82200 | 82100 | 24 |
| 411 | 20230712 | 122100 | 5384571900 | 82200 | 82200 | 82200 | 82200 | 15 |
| 412 | 20230712 | 122000 | 5383338900 | 82100 | 82200 | 82200 | 82100 | 1566 |
| 413 | 20230712 | 121900 | 5254743300 | 82200 | 82100 | 82200 | 82100 | 96 |
| 414 | 20230712 | 121800 | 5246857800 | 82200 | 82200 | 82200 | 82100 | 65 |
| 415 | 20230712 | 121700 | 5241516000 | 82200 | 82200 | 82200 | 82100 | 35 |
| 416 | 20230712 | 121600 | 5238640300 | 82100 | 82200 | 82200 | 82100 | 51 |
| 417 | 20230712 | 121500 | 5234449300 | 82200 | 82200 | 82200 | 82100 | 36 |
| 418 | 20230712 | 121400 | 5231491400 | 82200 | 82200 | 82200 | 82100 | 83 |
| 419 | 20230712 | 121300 | 5224673500 | 82200 | 82200 | 82200 | 82100 | 88 |
| 420 | 20230712 | 121200 | 5217440200 | 82200 | 82200 | 82200 | 82100 | 55 |
| 421 | 20230712 | 121100 | 5212921000 | 82200 | 82200 | 82200 | 82100 | 92 |
| 422 | 20230712 | 121000 | 5205363100 | 82200 | 82200 | 82200 | 82200 | 38 |
| 423 | 20230712 | 120900 | 5202239500 | 82200 | 82200 | 82200 | 82100 | 125 |
| 424 | 20230712 | 120800 | 5191971800 | 82100 | 82200 | 82200 | 82100 | 16 |
| 425 | 20230712 | 120700 | 5190656900 | 82200 | 82200 | 82200 | 82100 | 31 |
| 426 | 20230712 | 120600 | 5188109000 | 82200 | 82200 | 82200 | 82100 | 124 |
| 427 | 20230712 | 120500 | 5177921300 | 82200 | 82100 | 82200 | 82100 | 81 |
| 428 | 20230712 | 120400 | 5171268200 | 82200 | 82200 | 82200 | 82100 | 34 |
| 429 | 20230712 | 120300 | 5168473900 | 82100 | 82200 | 82200 | 82100 | 4492 |
| 430 | 20230712 | 120200 | 4799620200 | 82200 | 82100 | 82200 | 82100 | 158 |
| 431 | 20230712 | 120100 | 4786640100 | 82200 | 82200 | 82200 | 82100 | 109 |
| 432 | 20230712 | 120000 | 4777682800 | 82200 | 82100 | 82200 | 82100 | 23 |
| 433 | 20230712 | 115900 | 4775792500 | 82200 | 82200 | 82200 | 82200 | 113 |
| 434 | 20230712 | 115800 | 4766503900 | 82200 | 82200 | 82200 | 82100 | 422 |
| 435 | 20230712 | 115700 | 4731815800 | 82100 | 82200 | 82200 | 82100 | 20 |
| 436 | 20230712 | 115600 | 4730172100 | 82200 | 82200 | 82200 | 82100 | 23 |
| 437 | 20230712 | 115500 | 4728281800 | 82200 | 82100 | 82200 | 82100 | 69 |
| 438 | 20230712 | 115400 | 4722610500 | 82200 | 82100 | 82200 | 82100 | 50 |
| 439 | 20230712 | 115300 | 4718500800 | 82200 | 82200 | 82200 | 82200 | 34 |
| 440 | 20230712 | 115200 | 4715706000 | 82200 | 82200 | 82200 | 82100 | 36 |
| 441 | 20230712 | 115100 | 4712747100 | 82200 | 82200 | 82200 | 82100 | 39 |
| 442 | 20230712 | 115000 | 4709541600 | 82200 | 82200 | 82200 | 82100 | 84 |
| 443 | 20230712 | 114900 | 4702637100 | 82100 | 82200 | 82200 | 82100 | 25 |
| 444 | 20230712 | 114800 | 4700582400 | 82200 | 82200 | 82200 | 82100 | 182 |
| 445 | 20230712 | 114700 | 4685632500 | 82100 | 82200 | 82200 | 82100 | 10 |
| 446 | 20230712 | 114600 | 4684810800 | 82200 | 82200 | 82200 | 82100 | 60 |
| 447 | 20230712 | 114500 | 4679880100 | 82200 | 82200 | 82200 | 82100 | 57 |
| 448 | 20230712 | 114400 | 4675195100 | 82200 | 82200 | 82200 | 82100 | 430 |
| 449 | 20230712 | 114300 | 4639851900 | 82200 | 82100 | 82200 | 82100 | 25 |
| 450 | 20230712 | 114200 | 4637797200 | 82200 | 82200 | 82200 | 82200 | 126 |
| 451 | 20230712 | 114100 | 4627440000 | 82200 | 82100 | 82200 | 82100 | 5 |
| 452 | 20230712 | 114000 | 4627029300 | 82200 | 82200 | 82200 | 82100 | 85 |
| 453 | 20230712 | 113900 | 4620049800 | 82200 | 82200 | 82200 | 82100 | 54 |
| 454 | 20230712 | 113800 | 4615613300 | 82200 | 82100 | 82200 | 82100 | 67 |
| 455 | 20230712 | 113700 | 4610110900 | 82100 | 82200 | 82200 | 82100 | 21 |
| 456 | 20230712 | 113600 | 4608386200 | 82100 | 82100 | 82200 | 82100 | 11 |
| 457 | 20230712 | 113500 | 4607482500 | 82100 | 82200 | 82200 | 82100 | 15 |
| 458 | 20230712 | 113400 | 4606249800 | 82100 | 82000 | 82200 | 82000 | 6271 |
| 459 | 20230712 | 113300 | 4091408100 | 82000 | 82100 | 82100 | 82000 | 71 |
| 460 | 20230712 | 113200 | 4085582600 | 82100 | 82000 | 82100 | 82000 | 96 |
| 461 | 20230712 | 113100 | 4077703200 | 82100 | 82000 | 82100 | 82000 | 131 |
| 462 | 20230712 | 113000 | 4066959600 | 82000 | 82000 | 82100 | 82000 | 946 |
| 463 | 20230712 | 112900 | 3989385800 | 82000 | 82100 | 82100 | 82000 | 274 |
| 464 | 20230712 | 112800 | 3966917400 | 82100 | 82100 | 82100 | 82000 | 71 |
| 465 | 20230712 | 112700 | 3961089200 | 82100 | 82100 | 82100 | 82000 | 36 |
| 466 | 20230712 | 112600 | 3958136000 | 82100 | 82000 | 82100 | 82000 | 47 |
| 467 | 20230712 | 112500 | 3954278200 | 82100 | 82000 | 82100 | 82000 | 18 |
| 468 | 20230712 | 112400 | 3952801600 | 82000 | 82000 | 82100 | 82000 | 154 |
| 469 | 20230712 | 112300 | 3940165800 | 82000 | 82000 | 82100 | 82000 | 42 |
| 470 | 20230712 | 112200 | 3936718800 | 82000 | 82100 | 82100 | 82000 | 130 |
| 471 | 20230712 | 112100 | 3926058700 | 82000 | 82000 | 82100 | 82000 | 79 |
| 472 | 20230712 | 112000 | 3919577900 | 82000 | 82000 | 82100 | 82000 | 63 |
| 473 | 20230712 | 111900 | 3914411700 | 82000 | 82000 | 82100 | 82000 | 27 |
| 474 | 20230712 | 111800 | 3912196200 | 82000 | 82000 | 82100 | 82000 | 43 |
| 475 | 20230712 | 111700 | 3908667100 | 82000 | 82000 | 82100 | 82000 | 16 |
| 476 | 20230712 | 111600 | 3907354700 | 82000 | 82100 | 82100 | 82000 | 25 |
| 477 | 20230712 | 111500 | 3905303400 | 82100 | 82000 | 82100 | 82000 | 144 |
| 478 | 20230712 | 111400 | 3893494500 | 82100 | 82000 | 82100 | 82000 | 58 |
| 479 | 20230712 | 111300 | 3888735100 | 82000 | 82000 | 82100 | 82000 | 36 |
| 480 | 20230712 | 111200 | 3885782900 | 82000 | 82000 | 82100 | 82000 | 35 |
| 481 | 20230712 | 111100 | 3882912100 | 82100 | 82000 | 82100 | 82000 | 35 |
| 482 | 20230712 | 111000 | 3880041900 | 82100 | 82100 | 82100 | 82000 | 112 |
| 483 | 20230712 | 110900 | 3870851600 | 82100 | 82000 | 82100 | 82000 | 15 |
| 484 | 20230712 | 110800 | 3869620800 | 82100 | 82100 | 82100 | 82100 | 10 |
| 485 | 20230712 | 110700 | 3868799800 | 82100 | 82100 | 82100 | 82100 | 32 |
| 486 | 20230712 | 110600 | 3866172600 | 82000 | 82000 | 82100 | 82000 | 468 |
| 487 | 20230712 | 110500 | 3827795300 | 82100 | 82100 | 82100 | 82100 | 13 |
| 488 | 20230712 | 110400 | 3826728000 | 82100 | 82100 | 82100 | 82000 | 17 |
| 489 | 20230712 | 110300 | 3825332400 | 82100 | 82100 | 82100 | 82100 | 6 |
| 490 | 20230712 | 110200 | 3824839800 | 82000 | 82100 | 82100 | 82000 | 15 |
| 491 | 20230712 | 110100 | 3823609300 | 82100 | 82100 | 82100 | 82100 | 48 |
| 492 | 20230712 | 110000 | 3819668500 | 82100 | 82100 | 82100 | 82100 | 16 |
| 493 | 20230712 | 105900 | 3818354900 | 82100 | 82000 | 82100 | 82000 | 7 |
| 494 | 20230712 | 105800 | 3817780300 | 82000 | 82100 | 82100 | 82000 | 23 |
| 495 | 20230712 | 105700 | 3815892700 | 82100 | 82100 | 82100 | 82100 | 2 |
| 496 | 20230712 | 105600 | 3815728500 | 82000 | 82100 | 82100 | 82000 | 129 |
| 497 | 20230712 | 105500 | 3805149700 | 82100 | 82100 | 82100 | 82100 | 3 |
| 498 | 20230712 | 105400 | 3804903400 | 82000 | 82100 | 82100 | 82000 | 42 |
| 499 | 20230712 | 105300 | 3801458800 | 82000 | 82000 | 82000 | 82000 | 40 |
| 500 | 20230712 | 105200 | 3798178800 | 82100 | 82000 | 82100 | 82000 | 245 |
| 501 | 20230712 | 105100 | 3778086900 | 82100 | 82100 | 82100 | 82100 | 16 |
| 502 | 20230712 | 105000 | 3776773300 | 82000 | 82000 | 82100 | 82000 | 589 |
| 503 | 20230712 | 104900 | 3728475200 | 82000 | 82000 | 82100 | 82000 | 11 |
| 504 | 20230712 | 104800 | 3727572500 | 82100 | 82100 | 82100 | 82100 | 0 |
| 505 | 20230712 | 104700 | 3727572500 | 82100 | 82100 | 82100 | 82000 | 45 |
| 506 | 20230712 | 104600 | 3723881600 | 82000 | 81900 | 82100 | 81900 | 3284 |
| 507 | 20230712 | 104500 | 3454596700 | 81900 | 81900 | 82000 | 81900 | 101 |
| 508 | 20230712 | 104400 | 3446323300 | 82000 | 82000 | 82000 | 81900 | 11 |
| 509 | 20230712 | 104300 | 3445421500 | 82000 | 81900 | 82000 | 81900 | 60 |
| 510 | 20230712 | 104200 | 3440506900 | 81900 | 82000 | 82000 | 81900 | 10 |
| 511 | 20230712 | 104100 | 3439687400 | 82000 | 81900 | 82000 | 81900 | 116 |
| 512 | 20230712 | 104000 | 3430186200 | 81900 | 81900 | 82000 | 81900 | 144 |
| 513 | 20230712 | 103900 | 3418391900 | 81900 | 81900 | 82000 | 81900 | 824 |
| 514 | 20230712 | 103800 | 3350906000 | 81900 | 82000 | 82000 | 81900 | 74 |
| 515 | 20230712 | 103700 | 3344844300 | 82000 | 81900 | 82000 | 81900 | 114 |
| 516 | 20230712 | 103600 | 3335503600 | 82000 | 82000 | 82000 | 81900 | 2372 |
| 517 | 20230712 | 103500 | 3141222400 | 82100 | 82000 | 82100 | 82000 | 197 |
| 518 | 20230712 | 103400 | 3125068200 | 82000 | 82100 | 82100 | 82000 | 257 |
| 519 | 20230712 | 103300 | 3103993400 | 82000 | 82000 | 82100 | 82000 | 901 |
| 520 | 20230712 | 103200 | 3030110800 | 82000 | 82000 | 82100 | 82000 | 204 |
| 521 | 20230712 | 103100 | 3013382700 | 82000 | 82100 | 82100 | 82000 | 22 |
| 522 | 20230712 | 103000 | 3011578100 | 82000 | 82100 | 82100 | 82000 | 404 |
| 523 | 20230712 | 102900 | 2978447700 | 82100 | 82000 | 82100 | 82000 | 75 |
| 524 | 20230712 | 102800 | 2972297000 | 82000 | 82000 | 82100 | 82000 | 73 |
| 525 | 20230712 | 102700 | 2966310300 | 82000 | 82000 | 82100 | 82000 | 74 |
| 526 | 20230712 | 102600 | 2960240200 | 82000 | 82000 | 82100 | 82000 | 111 |
| 527 | 20230712 | 102500 | 2951137500 | 82000 | 82000 | 82000 | 82000 | 29 |
| 528 | 20230712 | 102400 | 2948759500 | 82000 | 82000 | 82100 | 82000 | 18 |
| 529 | 20230712 | 102300 | 2947283300 | 82000 | 82000 | 82100 | 82000 | 69 |
| 530 | 20230712 | 102200 | 2941624900 | 82000 | 82000 | 82100 | 82000 | 222 |
| 531 | 20230712 | 102100 | 2923420200 | 82000 | 82000 | 82100 | 82000 | 361 |
| 532 | 20230712 | 102000 | 2893818000 | 82000 | 82100 | 82100 | 82000 | 1787 |
| 533 | 20230712 | 101900 | 2747283200 | 82000 | 82100 | 82100 | 82000 | 37 |
| 534 | 20230712 | 101800 | 2744245700 | 82000 | 82000 | 82000 | 82000 | 7 |
| 535 | 20230712 | 101700 | 2743671700 | 82000 | 82000 | 82100 | 82000 | 298 |
| 536 | 20230712 | 101600 | 2719228200 | 82000 | 82100 | 82100 | 82000 | 16 |
| 537 | 20230712 | 101500 | 2717915000 | 82000 | 82000 | 82100 | 82000 | 69 |
| 538 | 20230712 | 101400 | 2712256300 | 82000 | 82000 | 82100 | 82000 | 40 |
| 539 | 20230712 | 101300 | 2708976000 | 82000 | 82000 | 82000 | 82000 | 65 |
| 540 | 20230712 | 101200 | 2703646000 | 82000 | 82000 | 82100 | 82000 | 97 |
| 541 | 20230712 | 101100 | 2695690900 | 82000 | 82100 | 82100 | 82000 | 611 |
| 542 | 20230712 | 101000 | 2645588600 | 82100 | 82100 | 82100 | 82000 | 155 |
| 543 | 20230712 | 100900 | 2632877600 | 82000 | 82000 | 82100 | 82000 | 65 |
| 544 | 20230712 | 100800 | 2627547100 | 82000 | 82000 | 82100 | 82000 | 36 |
| 545 | 20230712 | 100700 | 2624594600 | 82000 | 82000 | 82100 | 82000 | 41 |
| 546 | 20230712 | 100600 | 2621232400 | 82000 | 82000 | 82100 | 82000 | 15 |
| 547 | 20230712 | 100500 | 2620002000 | 82000 | 82100 | 82100 | 82000 | 60 |
| 548 | 20230712 | 100400 | 2615080900 | 81900 | 82000 | 82100 | 81900 | 1445 |
| 549 | 20230712 | 100300 | 2496681300 | 82000 | 82100 | 82100 | 82000 | 357 |
| 550 | 20230712 | 100200 | 2467407100 | 82000 | 82100 | 82100 | 82000 | 65 |
| 551 | 20230712 | 100100 | 2462076900 | 82100 | 82000 | 82100 | 82000 | 270 |
| 552 | 20230712 | 100000 | 2439935600 | 82000 | 82000 | 82100 | 82000 | 2399 |
| 553 | 20230712 | 095900 | 2243214500 | 82000 | 82000 | 82100 | 82000 | 222 |
| 554 | 20230712 | 095800 | 2225008400 | 82000 | 82100 | 82100 | 82000 | 107 |
| 555 | 20230712 | 095700 | 2216231900 | 82000 | 82000 | 82100 | 82000 | 93 |
| 556 | 20230712 | 095600 | 2208601500 | 82000 | 82000 | 82100 | 82000 | 474 |
| 557 | 20230712 | 095500 | 2169729600 | 82000 | 82000 | 82100 | 82000 | 87 |
| 558 | 20230712 | 095400 | 2162592900 | 82000 | 82000 | 82100 | 82000 | 291 |
| 559 | 20230712 | 095300 | 2138723800 | 82000 | 82000 | 82100 | 82000 | 295 |
| 560 | 20230712 | 095200 | 2114528600 | 82100 | 82000 | 82100 | 82000 | 150 |
| 561 | 20230712 | 095100 | 2102225500 | 82000 | 82000 | 82100 | 82000 | 172 |
| 562 | 20230712 | 095000 | 2088121400 | 82100 | 82000 | 82100 | 82000 | 772 |
| 563 | 20230712 | 094900 | 2024809200 | 82000 | 82000 | 82100 | 82000 | 562 |
| 564 | 20230712 | 094800 | 1978673800 | 82000 | 82000 | 82100 | 82000 | 20 |
| 565 | 20230712 | 094700 | 1977033300 | 82100 | 82000 | 82100 | 82000 | 125 |
| 566 | 20230712 | 094600 | 1966782100 | 82000 | 82000 | 82100 | 82000 | 28 |
| 567 | 20230712 | 094500 | 1964485500 | 82000 | 82100 | 82100 | 82000 | 35 |
| 568 | 20230712 | 094400 | 1961615000 | 82100 | 82100 | 82100 | 82100 | 190 |
| 569 | 20230712 | 094300 | 1946016000 | 82100 | 82100 | 82100 | 82000 | 32 |
| 570 | 20230712 | 094200 | 1943389000 | 82100 | 82000 | 82100 | 82000 | 177 |
| 571 | 20230712 | 094100 | 1928874600 | 82000 | 82100 | 82100 | 82000 | 2545 |
| 572 | 20230712 | 094000 | 1719950400 | 82100 | 82200 | 82200 | 82100 | 302 |
| 573 | 20230712 | 093900 | 1695153800 | 82200 | 82200 | 82200 | 82100 | 276 |
| 574 | 20230712 | 093800 | 1672493500 | 82200 | 82200 | 82200 | 82100 | 82 |
| 575 | 20230712 | 093700 | 1665753200 | 82100 | 82200 | 82200 | 82100 | 34 |
| 576 | 20230712 | 093600 | 1662959800 | 82200 | 82200 | 82200 | 82200 | 23 |
| 577 | 20230712 | 093500 | 1661069200 | 82200 | 82200 | 82200 | 82200 | 23 |
| 578 | 20230712 | 093400 | 1659178600 | 82200 | 82200 | 82200 | 82200 | 221 |
| 579 | 20230712 | 093300 | 1641012400 | 82200 | 82300 | 82300 | 82200 | 1233 |
| 580 | 20230712 | 093200 | 1539659200 | 82200 | 82300 | 82300 | 82200 | 215 |
| 581 | 20230712 | 093100 | 1521985700 | 82300 | 82000 | 82300 | 82000 | 3605 |
| 582 | 20230712 | 093000 | 1225955100 | 82000 | 82100 | 82100 | 82000 | 43 |
| 583 | 20230712 | 092900 | 1222426300 | 82100 | 82100 | 82100 | 82000 | 705 |
| 584 | 20230712 | 092800 | 1164604900 | 82000 | 82100 | 82100 | 82000 | 125 |
| 585 | 20230712 | 092700 | 1154344800 | 82000 | 82000 | 82100 | 82000 | 103 |
| 586 | 20230712 | 092600 | 1145898600 | 82100 | 82000 | 82100 | 82000 | 1454 |
| 587 | 20230712 | 092500 | 1026670400 | 82100 | 82000 | 82100 | 82000 | 74 |
| 588 | 20230712 | 092400 | 1020601300 | 82000 | 82100 | 82100 | 82000 | 172 |
| 589 | 20230712 | 092300 | 1006481900 | 82100 | 82100 | 82100 | 82100 | 40 |
| 590 | 20230712 | 092200 | 1003197900 | 82100 | 82000 | 82100 | 82000 | 532 |
| 591 | 20230712 | 092100 | 959522900 | 82000 | 82000 | 82100 | 82000 | 344 |
| 592 | 20230712 | 092000 | 931314400 | 82100 | 82000 | 82100 | 82000 | 310 |
| 593 | 20230712 | 091900 | 905893800 | 82000 | 82100 | 82100 | 82000 | 313 |
| 594 | 20230712 | 091800 | 880196800 | 82100 | 82000 | 82100 | 82000 | 13 |
| 595 | 20230712 | 091700 | 879129700 | 82000 | 82000 | 82000 | 82000 | 135 |
| 596 | 20230712 | 091600 | 868059700 | 82000 | 82000 | 82000 | 82000 | 5 |
| 597 | 20230712 | 091500 | 867649700 | 82000 | 82000 | 82100 | 82000 | 216 |
| 598 | 20230712 | 091400 | 849916700 | 82000 | 82100 | 82100 | 82000 | 344 |
| 599 | 20230712 | 091300 | 821679300 | 82100 | 82100 | 82100 | 82000 | 2316 |
| 600 | 20230712 | 091200 | 631536200 | 82100 | 82000 | 82100 | 82000 | 75 |
| 601 | 20230712 | 091100 | 625384800 | 82100 | 82100 | 82100 | 82000 | 2397 |
| 602 | 20230712 | 091000 | 428830200 | 82100 | 82000 | 82100 | 82000 | 671 |
| 603 | 20230712 | 090900 | 373807600 | 82100 | 82100 | 82100 | 82000 | 428 |
| 604 | 20230712 | 090800 | 338690900 | 82100 | 82100 | 82100 | 82000 | 107 |
| 605 | 20230712 | 090700 | 329911200 | 82100 | 82000 | 82100 | 82000 | 136 |
| 606 | 20230712 | 090600 | 318748200 | 82000 | 82100 | 82100 | 82000 | 1021 |
| 607 | 20230712 | 090500 | 234934300 | 82100 | 82000 | 82100 | 81900 | 1790 |
| 608 | 20230712 | 090400 | 88150800 | 82000 | 82000 | 82000 | 82000 | 12 |
| 609 | 20230712 | 090300 | 87166800 | 82000 | 82000 | 82000 | 82000 | 45 |
| 610 | 20230712 | 090200 | 83476800 | 82000 | 82000 | 82000 | 81900 | 38 |
| 611 | 20230712 | 090100 | 80362500 | 81900 | 82000 | 82000 | 81800 | 62 |
| 612 | 20230712 | 090000 | 75288200 | 82000 | 81800 | 82000 | 81800 | 920 |