34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 192300 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 17907 |
| 3 | 20230711 | 192200 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 4 | 20230711 | 192100 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 5 | 20230711 | 192000 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 6 | 20230711 | 191900 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 7 | 20230711 | 191800 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 8 | 20230711 | 191700 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 9 | 20230711 | 191600 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 10 | 20230711 | 191500 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 11 | 20230711 | 191400 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 12 | 20230711 | 191300 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 13 | 20230711 | 191200 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 14 | 20230711 | 191100 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 15 | 20230711 | 191000 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 16 | 20230711 | 190900 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 17 | 20230711 | 190800 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 18 | 20230711 | 190700 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 19 | 20230711 | 190600 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 20 | 20230711 | 190500 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 21 | 20230711 | 190400 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 22 | 20230711 | 190300 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 23 | 20230711 | 190200 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 24 | 20230711 | 190100 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 25 | 20230711 | 190000 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 26 | 20230711 | 185900 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 27 | 20230711 | 185800 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 28 | 20230711 | 185700 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 29 | 20230711 | 185600 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 30 | 20230711 | 185500 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 31 | 20230711 | 185400 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 32 | 20230711 | 185300 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 17907 |
| 33 | 20230711 | 185200 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 34 | 20230711 | 185100 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 35 | 20230711 | 185000 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 36 | 20230711 | 184900 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 37 | 20230711 | 184800 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 38 | 20230711 | 184700 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 39 | 20230711 | 184600 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 40 | 20230711 | 184500 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 41 | 20230711 | 184400 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 42 | 20230711 | 184300 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 43 | 20230711 | 184200 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 44 | 20230711 | 184100 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 45 | 20230711 | 184000 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 46 | 20230711 | 183900 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 47 | 20230711 | 183800 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 48 | 20230711 | 183700 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 49 | 20230711 | 183600 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 50 | 20230711 | 183500 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 51 | 20230711 | 183400 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 52 | 20230711 | 183300 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 53 | 20230711 | 183200 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 54 | 20230711 | 183100 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 55 | 20230711 | 183000 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 56 | 20230711 | 182900 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 57 | 20230711 | 182800 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 58 | 20230711 | 182700 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 59 | 20230711 | 182600 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 60 | 20230711 | 182500 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 61 | 20230711 | 182400 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 62 | 20230711 | 182300 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 17907 |
| 63 | 20230711 | 182200 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 64 | 20230711 | 182100 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 65 | 20230711 | 182000 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 66 | 20230711 | 181900 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 67 | 20230711 | 181800 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 68 | 20230711 | 181700 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 69 | 20230711 | 181600 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 70 | 20230711 | 181500 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 71 | 20230711 | 181400 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 72 | 20230711 | 181300 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 73 | 20230711 | 181200 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 74 | 20230711 | 181100 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 75 | 20230711 | 181000 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 76 | 20230711 | 180900 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 77 | 20230711 | 180800 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 78 | 20230711 | 180700 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 79 | 20230711 | 180600 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 80 | 20230711 | 180500 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 81 | 20230711 | 180400 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 82 | 20230711 | 180300 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 83 | 20230711 | 180200 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 84 | 20230711 | 180100 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 85 | 20230711 | 180000 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 86 | 20230711 | 175900 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 87 | 20230711 | 175800 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 88 | 20230711 | 175700 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 89 | 20230711 | 175600 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 90 | 20230711 | 175500 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 91 | 20230711 | 175400 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 92 | 20230711 | 175300 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 17907 |
| 93 | 20230711 | 175200 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 94 | 20230711 | 175100 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 95 | 20230711 | 175000 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 96 | 20230711 | 174900 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 97 | 20230711 | 174800 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 98 | 20230711 | 174700 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 99 | 20230711 | 174600 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 100 | 20230711 | 174500 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 101 | 20230711 | 174400 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 102 | 20230711 | 174300 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 103 | 20230711 | 174200 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 104 | 20230711 | 174100 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 105 | 20230711 | 174000 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 106 | 20230711 | 173900 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 107 | 20230711 | 173800 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 108 | 20230711 | 173700 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 109 | 20230711 | 173600 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 110 | 20230711 | 173500 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 111 | 20230711 | 173400 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 112 | 20230711 | 173300 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 113 | 20230711 | 173200 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 114 | 20230711 | 173100 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 115 | 20230711 | 173000 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 116 | 20230711 | 172900 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 117 | 20230711 | 172800 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 118 | 20230711 | 172700 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 119 | 20230711 | 172600 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 120 | 20230711 | 172500 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 121 | 20230711 | 172400 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 122 | 20230711 | 172300 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 17907 |
| 123 | 20230711 | 172200 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 124 | 20230711 | 172100 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 125 | 20230711 | 172000 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 126 | 20230711 | 171900 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 127 | 20230711 | 171800 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 128 | 20230711 | 171700 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 129 | 20230711 | 171600 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 130 | 20230711 | 171500 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 131 | 20230711 | 171400 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 132 | 20230711 | 171300 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 133 | 20230711 | 171200 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 134 | 20230711 | 171100 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 135 | 20230711 | 171000 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 136 | 20230711 | 170900 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 137 | 20230711 | 170800 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 138 | 20230711 | 170700 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 139 | 20230711 | 170600 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 140 | 20230711 | 170500 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 141 | 20230711 | 170400 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 142 | 20230711 | 170300 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 143 | 20230711 | 170200 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 144 | 20230711 | 170100 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 145 | 20230711 | 170000 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 146 | 20230711 | 165900 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 147 | 20230711 | 165800 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 148 | 20230711 | 165700 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 149 | 20230711 | 165600 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 150 | 20230711 | 165500 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 151 | 20230711 | 165400 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 152 | 20230711 | 165300 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 17907 |
| 153 | 20230711 | 165200 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 154 | 20230711 | 165100 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 155 | 20230711 | 165000 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 156 | 20230711 | 164900 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 157 | 20230711 | 164800 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 158 | 20230711 | 164700 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 159 | 20230711 | 164600 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 160 | 20230711 | 164500 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 161 | 20230711 | 164400 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 162 | 20230711 | 164300 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 163 | 20230711 | 164200 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 164 | 20230711 | 164100 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 165 | 20230711 | 164000 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 166 | 20230711 | 163900 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 167 | 20230711 | 163800 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 168 | 20230711 | 163700 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 169 | 20230711 | 163600 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 170 | 20230711 | 163500 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 171 | 20230711 | 163400 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 172 | 20230711 | 163300 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 173 | 20230711 | 163200 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 174 | 20230711 | 163100 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 175 | 20230711 | 163000 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 176 | 20230711 | 162900 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 177 | 20230711 | 162800 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 178 | 20230711 | 162700 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 179 | 20230711 | 162600 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 180 | 20230711 | 162500 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 181 | 20230711 | 162400 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 182 | 20230711 | 162300 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 17907 |
| 183 | 20230711 | 162200 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 184 | 20230711 | 162100 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 185 | 20230711 | 162000 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 186 | 20230711 | 161900 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 187 | 20230711 | 161800 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 188 | 20230711 | 161700 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 189 | 20230711 | 161600 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 190 | 20230711 | 161500 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 191 | 20230711 | 161400 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 192 | 20230711 | 161300 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 193 | 20230711 | 161200 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 194 | 20230711 | 161100 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 195 | 20230711 | 161000 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 196 | 20230711 | 160900 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 197 | 20230711 | 160800 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 198 | 20230711 | 160700 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 199 | 20230711 | 160600 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 200 | 20230711 | 160500 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 201 | 20230711 | 160400 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 202 | 20230711 | 160300 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 203 | 20230711 | 160200 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 204 | 20230711 | 160100 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 205 | 20230711 | 160000 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 206 | 20230711 | 155900 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 207 | 20230711 | 155800 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 208 | 20230711 | 155700 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 209 | 20230711 | 155600 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 210 | 20230711 | 155500 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 211 | 20230711 | 155400 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 212 | 20230711 | 155300 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 17907 |
| 213 | 20230711 | 155200 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 214 | 20230711 | 155100 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 215 | 20230711 | 155000 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 216 | 20230711 | 154900 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 217 | 20230711 | 154800 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 218 | 20230711 | 154700 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 219 | 20230711 | 154600 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 220 | 20230711 | 154500 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 221 | 20230711 | 154400 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 222 | 20230711 | 154300 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 223 | 20230711 | 154200 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 224 | 20230711 | 154100 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 225 | 20230711 | 154000 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 226 | 20230711 | 153900 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 227 | 20230711 | 153800 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 228 | 20230711 | 153700 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 229 | 20230711 | 153600 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 230 | 20230711 | 153500 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 231 | 20230711 | 153400 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 232 | 20230711 | 153300 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 233 | 20230711 | 153200 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 234 | 20230711 | 153100 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 0 |
| 235 | 20230711 | 153000 | 95564193700 | 78000 | 78000 | 78000 | 78000 | 17907 |
| 236 | 20230711 | 152900 | 94167447700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 237 | 20230711 | 152800 | 94167447700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 238 | 20230711 | 152700 | 94167447700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 239 | 20230711 | 152600 | 94167447700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 240 | 20230711 | 152500 | 94167447700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 241 | 20230711 | 152400 | 94167447700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 242 | 20230711 | 152300 | 94167447700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 243 | 20230711 | 152200 | 94167447700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 244 | 20230711 | 152100 | 94167447700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 245 | 20230711 | 152000 | 94167447700 | 78200 | 78200 | 78200 | 78200 | 0 |
| 246 | 20230711 | 151900 | 94167447700 | 78200 | 78200 | 78200 | 78000 | 1971 |
| 247 | 20230711 | 151800 | 94013456700 | 78100 | 78100 | 78200 | 78000 | 898 |
| 248 | 20230711 | 151700 | 93943319500 | 78100 | 78200 | 78200 | 78000 | 2966 |
| 249 | 20230711 | 151600 | 93711868500 | 78100 | 78200 | 78200 | 78100 | 707 |
| 250 | 20230711 | 151500 | 93656642600 | 78200 | 78200 | 78300 | 78200 | 2277 |
| 251 | 20230711 | 151400 | 93478552900 | 78300 | 78400 | 78400 | 78200 | 1481 |
| 252 | 20230711 | 151300 | 93362564700 | 78300 | 78300 | 78400 | 78300 | 1018 |
| 253 | 20230711 | 151200 | 93282827800 | 78400 | 78400 | 78400 | 78300 | 526 |
| 254 | 20230711 | 151100 | 93241589800 | 78400 | 78300 | 78500 | 78300 | 740 |
| 255 | 20230711 | 151000 | 93183605600 | 78400 | 78600 | 78600 | 78300 | 1609 |
| 256 | 20230711 | 150900 | 93057400700 | 78600 | 78200 | 78700 | 78100 | 20263 |
| 257 | 20230711 | 150800 | 91468483600 | 78000 | 78000 | 78200 | 77900 | 2760 |
| 258 | 20230711 | 150700 | 91253135700 | 78000 | 78000 | 78100 | 78000 | 630 |
| 259 | 20230711 | 150600 | 91203982400 | 78000 | 78000 | 78100 | 77900 | 1013 |
| 260 | 20230711 | 150500 | 91124948300 | 78100 | 77900 | 78100 | 77900 | 1362 |
| 261 | 20230711 | 150400 | 91018701400 | 77900 | 78000 | 78100 | 77900 | 1404 |
| 262 | 20230711 | 150300 | 90909189200 | 78100 | 78000 | 78100 | 78000 | 607 |
| 263 | 20230711 | 150200 | 90861816200 | 78100 | 78000 | 78100 | 77900 | 902 |
| 264 | 20230711 | 150100 | 90791449100 | 78000 | 78000 | 78100 | 77900 | 828 |
| 265 | 20230711 | 150000 | 90726862900 | 78000 | 78000 | 78000 | 77900 | 374 |
| 266 | 20230711 | 145900 | 90697702000 | 78000 | 77800 | 78000 | 77800 | 998 |
| 267 | 20230711 | 145800 | 90620002000 | 77800 | 78100 | 78100 | 77800 | 2499 |
| 268 | 20230711 | 145700 | 90425178100 | 78100 | 78100 | 78200 | 78100 | 325 |
| 269 | 20230711 | 145600 | 90399780000 | 78100 | 78200 | 78200 | 78100 | 1066 |
| 270 | 20230711 | 145500 | 90316493800 | 78200 | 78200 | 78200 | 78100 | 447 |
| 271 | 20230711 | 145400 | 90281544300 | 78100 | 78100 | 78200 | 78100 | 1439 |
| 272 | 20230711 | 145300 | 90169073600 | 78100 | 78200 | 78300 | 78100 | 918 |
| 273 | 20230711 | 145200 | 90097266700 | 78200 | 78200 | 78300 | 78200 | 586 |
| 274 | 20230711 | 145100 | 90051395300 | 78300 | 78100 | 78300 | 78100 | 1845 |
| 275 | 20230711 | 145000 | 89907142700 | 78000 | 78000 | 78200 | 78000 | 883 |
| 276 | 20230711 | 144900 | 89838184300 | 78100 | 78100 | 78200 | 78000 | 331 |
| 277 | 20230711 | 144800 | 89812332800 | 78000 | 78200 | 78200 | 78000 | 968 |
| 278 | 20230711 | 144700 | 89736747800 | 78200 | 78200 | 78200 | 78100 | 335 |
| 279 | 20230711 | 144600 | 89710577100 | 78200 | 78200 | 78200 | 78100 | 613 |
| 280 | 20230711 | 144500 | 89662652800 | 78100 | 78200 | 78300 | 78100 | 1115 |
| 281 | 20230711 | 144400 | 89575473400 | 78200 | 78000 | 78200 | 78000 | 995 |
| 282 | 20230711 | 144300 | 89497764800 | 78000 | 78100 | 78100 | 78000 | 702 |
| 283 | 20230711 | 144200 | 89442998700 | 78100 | 78000 | 78100 | 77900 | 1318 |
| 284 | 20230711 | 144100 | 89340269800 | 78000 | 78100 | 78100 | 77900 | 886 |
| 285 | 20230711 | 144000 | 89271154700 | 78000 | 78000 | 78100 | 78000 | 797 |
| 286 | 20230711 | 143900 | 89208976600 | 78000 | 78000 | 78100 | 78000 | 1513 |
| 287 | 20230711 | 143800 | 89090924500 | 78000 | 78000 | 78100 | 77900 | 1415 |
| 288 | 20230711 | 143700 | 88980556800 | 78000 | 78200 | 78200 | 78000 | 1083 |
| 289 | 20230711 | 143600 | 88895972200 | 78200 | 78100 | 78200 | 78100 | 833 |
| 290 | 20230711 | 143500 | 88830904800 | 78200 | 78200 | 78200 | 78100 | 640 |
| 291 | 20230711 | 143400 | 88780889500 | 78100 | 78300 | 78300 | 78100 | 573 |
| 292 | 20230711 | 143300 | 88736071600 | 78300 | 78200 | 78300 | 78200 | 1131 |
| 293 | 20230711 | 143200 | 88647609700 | 78200 | 78400 | 78500 | 78100 | 2329 |
| 294 | 20230711 | 143100 | 88465206900 | 78500 | 78000 | 78500 | 78000 | 9859 |
| 295 | 20230711 | 143000 | 87693112500 | 78000 | 77700 | 78000 | 77700 | 7854 |
| 296 | 20230711 | 142900 | 87081441800 | 77700 | 77700 | 77700 | 77500 | 845 |
| 297 | 20230711 | 142800 | 87015828900 | 77600 | 77700 | 77700 | 77600 | 956 |
| 298 | 20230711 | 142700 | 86941589000 | 77600 | 77600 | 77700 | 77600 | 314 |
| 299 | 20230711 | 142600 | 86917210900 | 77600 | 77600 | 77700 | 77600 | 375 |
| 300 | 20230711 | 142500 | 86888096700 | 77700 | 77700 | 77700 | 77500 | 1272 |
| 301 | 20230711 | 142400 | 86789421400 | 77700 | 77600 | 77700 | 77600 | 279 |
| 302 | 20230711 | 142300 | 86767758500 | 77600 | 77600 | 77700 | 77600 | 645 |
| 303 | 20230711 | 142200 | 86717698000 | 77600 | 77600 | 77800 | 77600 | 349 |
| 304 | 20230711 | 142100 | 86690583500 | 77700 | 77700 | 77800 | 77600 | 465 |
| 305 | 20230711 | 142000 | 86654453100 | 77700 | 77600 | 77900 | 77500 | 4189 |
| 306 | 20230711 | 141900 | 86328888000 | 77600 | 77400 | 77600 | 77400 | 994 |
| 307 | 20230711 | 141800 | 86251855300 | 77400 | 77300 | 77500 | 77300 | 857 |
| 308 | 20230711 | 141700 | 86185530100 | 77400 | 77400 | 77500 | 77300 | 1007 |
| 309 | 20230711 | 141600 | 86107593000 | 77500 | 77600 | 77600 | 77400 | 678 |
| 310 | 20230711 | 141500 | 86055078500 | 77500 | 77500 | 77600 | 77500 | 385 |
| 311 | 20230711 | 141400 | 86025231700 | 77600 | 77600 | 77700 | 77500 | 752 |
| 312 | 20230711 | 141300 | 85966866700 | 77700 | 77700 | 77700 | 77600 | 405 |
| 313 | 20230711 | 141200 | 85935412400 | 77700 | 77700 | 77700 | 77600 | 172 |
| 314 | 20230711 | 141100 | 85922056300 | 77700 | 77600 | 77700 | 77600 | 253 |
| 315 | 20230711 | 141000 | 85902406500 | 77700 | 77600 | 77700 | 77600 | 1028 |
| 316 | 20230711 | 140900 | 85822619400 | 77600 | 77600 | 77600 | 77500 | 319 |
| 317 | 20230711 | 140800 | 85797876200 | 77600 | 77600 | 77600 | 77500 | 520 |
| 318 | 20230711 | 140700 | 85757564600 | 77500 | 77400 | 77600 | 77400 | 570 |
| 319 | 20230711 | 140600 | 85713410900 | 77300 | 77600 | 77600 | 77300 | 1378 |
| 320 | 20230711 | 140500 | 85606559700 | 77600 | 77600 | 77800 | 77600 | 516 |
| 321 | 20230711 | 140400 | 85566478400 | 77600 | 77600 | 77600 | 77500 | 135 |
| 322 | 20230711 | 140300 | 85556005200 | 77600 | 77800 | 77800 | 77600 | 611 |
| 323 | 20230711 | 140200 | 85508571800 | 77800 | 77700 | 77800 | 77600 | 210 |
| 324 | 20230711 | 140100 | 85492257100 | 77700 | 77800 | 77800 | 77600 | 450 |
| 325 | 20230711 | 140000 | 85457289000 | 77700 | 77600 | 77800 | 77600 | 361 |
| 326 | 20230711 | 135900 | 85429240200 | 77700 | 77800 | 77800 | 77600 | 833 |
| 327 | 20230711 | 135800 | 85364497500 | 77800 | 77800 | 77800 | 77700 | 315 |
| 328 | 20230711 | 135700 | 85340011100 | 77800 | 77800 | 77800 | 77700 | 176 |
| 329 | 20230711 | 135600 | 85326318600 | 77800 | 77700 | 77800 | 77700 | 211 |
| 330 | 20230711 | 135500 | 85309910000 | 77600 | 77700 | 77800 | 77600 | 743 |
| 331 | 20230711 | 135400 | 85252135600 | 77800 | 77700 | 77800 | 77600 | 877 |
| 332 | 20230711 | 135300 | 85183943600 | 77600 | 77600 | 77700 | 77600 | 99 |
| 333 | 20230711 | 135200 | 85176257200 | 77600 | 77600 | 77800 | 77600 | 371 |
| 334 | 20230711 | 135100 | 85147451800 | 77700 | 77800 | 77800 | 77500 | 832 |
| 335 | 20230711 | 135000 | 85082834500 | 77900 | 77800 | 77900 | 77700 | 262 |
| 336 | 20230711 | 134900 | 85062450600 | 77900 | 77800 | 77900 | 77800 | 620 |
| 337 | 20230711 | 134800 | 85014188800 | 77800 | 77700 | 77800 | 77600 | 581 |
| 338 | 20230711 | 134700 | 84969054500 | 77800 | 77600 | 77800 | 77600 | 177 |
| 339 | 20230711 | 134600 | 84955307600 | 77600 | 77600 | 77700 | 77500 | 572 |
| 340 | 20230711 | 134500 | 84910923500 | 77600 | 77500 | 77600 | 77500 | 305 |
| 341 | 20230711 | 134400 | 84887276800 | 77600 | 77600 | 77600 | 77500 | 545 |
| 342 | 20230711 | 134300 | 84845003800 | 77600 | 77700 | 77700 | 77600 | 888 |
| 343 | 20230711 | 134200 | 84776045200 | 77700 | 77800 | 77900 | 77700 | 292 |
| 344 | 20230711 | 134100 | 84753332500 | 77800 | 77800 | 77900 | 77700 | 340 |
| 345 | 20230711 | 134000 | 84726863900 | 77800 | 77800 | 77900 | 77800 | 150 |
| 346 | 20230711 | 133900 | 84715193300 | 77800 | 77900 | 77900 | 77700 | 196 |
| 347 | 20230711 | 133800 | 84699938600 | 77800 | 77800 | 77800 | 77700 | 264 |
| 348 | 20230711 | 133700 | 84679400300 | 77800 | 77800 | 77900 | 77600 | 906 |
| 349 | 20230711 | 133600 | 84608971400 | 77800 | 77700 | 77900 | 77700 | 179 |
| 350 | 20230711 | 133500 | 84595045100 | 77700 | 77600 | 77700 | 77600 | 129 |
| 351 | 20230711 | 133400 | 84585023800 | 77700 | 77700 | 77700 | 77600 | 329 |
| 352 | 20230711 | 133300 | 84559473600 | 77800 | 77900 | 77900 | 77700 | 659 |
| 353 | 20230711 | 133200 | 84508209800 | 77900 | 77800 | 77900 | 77800 | 365 |
| 354 | 20230711 | 133100 | 84479779200 | 77800 | 77800 | 77900 | 77700 | 874 |
| 355 | 20230711 | 133000 | 84411791900 | 77800 | 77900 | 78000 | 77800 | 496 |
| 356 | 20230711 | 132900 | 84373148300 | 77900 | 78100 | 78200 | 77900 | 2041 |
| 357 | 20230711 | 132800 | 84213844200 | 78200 | 78200 | 78200 | 78100 | 1120 |
| 358 | 20230711 | 132700 | 84126295900 | 78100 | 77700 | 78200 | 77700 | 5067 |
| 359 | 20230711 | 132600 | 83730981900 | 77700 | 77700 | 77900 | 77700 | 2472 |
| 360 | 20230711 | 132500 | 83538499500 | 77700 | 77600 | 77800 | 77600 | 1710 |
| 361 | 20230711 | 132400 | 83405529300 | 77600 | 77700 | 77700 | 77600 | 320 |
| 362 | 20230711 | 132300 | 83380694300 | 77700 | 77500 | 77800 | 77500 | 1572 |
| 363 | 20230711 | 132200 | 83258596700 | 77600 | 77700 | 77700 | 77500 | 285 |
| 364 | 20230711 | 132100 | 83236489100 | 77500 | 77700 | 77700 | 77500 | 141 |
| 365 | 20230711 | 132000 | 83225544300 | 77700 | 77700 | 77700 | 77600 | 1267 |
| 366 | 20230711 | 131900 | 83127163900 | 77700 | 77600 | 77700 | 77600 | 713 |
| 367 | 20230711 | 131800 | 83071823100 | 77600 | 77700 | 77700 | 77600 | 372 |
| 368 | 20230711 | 131700 | 83042939100 | 77700 | 77700 | 77700 | 77600 | 231 |
| 369 | 20230711 | 131600 | 83024991900 | 77700 | 77700 | 77800 | 77700 | 720 |
| 370 | 20230711 | 131500 | 82969019200 | 77700 | 77700 | 77700 | 77600 | 1262 |
| 371 | 20230711 | 131400 | 82870992500 | 77700 | 77500 | 77700 | 77500 | 144 |
| 372 | 20230711 | 131300 | 82859804900 | 77500 | 77500 | 77600 | 77500 | 1287 |
| 373 | 20230711 | 131200 | 82759935600 | 77500 | 77500 | 77600 | 77500 | 249 |
| 374 | 20230711 | 131100 | 82740628900 | 77500 | 77500 | 77500 | 77400 | 303 |
| 375 | 20230711 | 131000 | 82717165700 | 77600 | 77400 | 77600 | 77400 | 1662 |
| 376 | 20230711 | 130900 | 82588391200 | 77400 | 77300 | 77400 | 77300 | 181 |
| 377 | 20230711 | 130800 | 82574390800 | 77100 | 77400 | 77500 | 77100 | 1606 |
| 378 | 20230711 | 130700 | 82450332900 | 77300 | 77300 | 77400 | 77300 | 587 |
| 379 | 20230711 | 130600 | 82404940900 | 77400 | 77400 | 77400 | 77300 | 306 |
| 380 | 20230711 | 130500 | 82381259100 | 77200 | 77400 | 77400 | 77200 | 424 |
| 381 | 20230711 | 130400 | 82348480300 | 77300 | 77300 | 77400 | 77300 | 486 |
| 382 | 20230711 | 130300 | 82310905800 | 77300 | 77400 | 77400 | 77300 | 113 |
| 383 | 20230711 | 130200 | 82302164600 | 77300 | 77400 | 77400 | 77300 | 120 |
| 384 | 20230711 | 130100 | 82292880800 | 77300 | 77300 | 77400 | 77300 | 219 |
| 385 | 20230711 | 130000 | 82275939300 | 77300 | 77400 | 77500 | 77300 | 796 |
| 386 | 20230711 | 125900 | 82214348500 | 77400 | 77500 | 77600 | 77400 | 410 |
| 387 | 20230711 | 125800 | 82182581300 | 77500 | 77500 | 77600 | 77400 | 488 |
| 388 | 20230711 | 125700 | 82144761600 | 77500 | 77400 | 77500 | 77400 | 128 |
| 389 | 20230711 | 125600 | 82134844000 | 77500 | 77600 | 77600 | 77400 | 653 |
| 390 | 20230711 | 125500 | 82084245700 | 77600 | 77500 | 77600 | 77400 | 213 |
| 391 | 20230711 | 125400 | 82067735000 | 77500 | 77500 | 77500 | 77400 | 411 |
| 392 | 20230711 | 125300 | 82035884200 | 77500 | 77400 | 77500 | 77300 | 1016 |
| 393 | 20230711 | 125200 | 81957213800 | 77400 | 77400 | 77400 | 77300 | 457 |
| 394 | 20230711 | 125100 | 81921861400 | 77300 | 77300 | 77400 | 77300 | 134 |
| 395 | 20230711 | 125000 | 81911498600 | 77300 | 77400 | 77400 | 77300 | 323 |
| 396 | 20230711 | 124900 | 81886510200 | 77400 | 77300 | 77400 | 77200 | 810 |
| 397 | 20230711 | 124800 | 81823905700 | 77300 | 77300 | 77300 | 77200 | 233 |
| 398 | 20230711 | 124700 | 81805909600 | 77300 | 77200 | 77300 | 77100 | 331 |
| 399 | 20230711 | 124600 | 81780369400 | 77200 | 77200 | 77200 | 77100 | 120 |
| 400 | 20230711 | 124500 | 81771108700 | 77200 | 77200 | 77300 | 77200 | 92 |
| 401 | 20230711 | 124400 | 81764003500 | 77200 | 77300 | 77300 | 77100 | 156 |
| 402 | 20230711 | 124300 | 81751954100 | 77100 | 77200 | 77200 | 77000 | 315 |
| 403 | 20230711 | 124200 | 81727653600 | 77100 | 77000 | 77100 | 77000 | 538 |
| 404 | 20230711 | 124100 | 81686185400 | 77000 | 77000 | 77100 | 76900 | 2596 |
| 405 | 20230711 | 124000 | 81486292200 | 77100 | 77400 | 77400 | 77000 | 1176 |
| 406 | 20230711 | 123900 | 81395543600 | 77300 | 77300 | 77300 | 77300 | 173 |
| 407 | 20230711 | 123800 | 81382170700 | 77300 | 77400 | 77400 | 77300 | 551 |
| 408 | 20230711 | 123700 | 81339574200 | 77400 | 77400 | 77400 | 77300 | 221 |
| 409 | 20230711 | 123600 | 81322482100 | 77300 | 77400 | 77400 | 77300 | 520 |
| 410 | 20230711 | 123500 | 81282275500 | 77400 | 77300 | 77400 | 77300 | 249 |
| 411 | 20230711 | 123400 | 81263018200 | 77300 | 77400 | 77500 | 77300 | 341 |
| 412 | 20230711 | 123300 | 81236622300 | 77500 | 77400 | 77500 | 77400 | 766 |
| 413 | 20230711 | 123200 | 81177318100 | 77400 | 77500 | 77500 | 77400 | 116 |
| 414 | 20230711 | 123100 | 81168333100 | 77500 | 77400 | 77500 | 77300 | 821 |
| 415 | 20230711 | 123000 | 81104783300 | 77400 | 77400 | 77400 | 77300 | 789 |
| 416 | 20230711 | 122900 | 81043747800 | 77300 | 77300 | 77400 | 77300 | 398 |
| 417 | 20230711 | 122800 | 81012970900 | 77400 | 77300 | 77400 | 77300 | 63 |
| 418 | 20230711 | 122700 | 81008099000 | 77400 | 77300 | 77400 | 77200 | 468 |
| 419 | 20230711 | 122600 | 80971935200 | 77300 | 77300 | 77300 | 77200 | 236 |
| 420 | 20230711 | 122500 | 80953698000 | 77200 | 77300 | 77300 | 77200 | 438 |
| 421 | 20230711 | 122400 | 80919842700 | 77300 | 77200 | 77300 | 77200 | 174 |
| 422 | 20230711 | 122300 | 80906396500 | 77300 | 77100 | 77300 | 77100 | 491 |
| 423 | 20230711 | 122200 | 80868520600 | 77100 | 77000 | 77200 | 77000 | 1257 |
| 424 | 20230711 | 122100 | 80771673400 | 77100 | 76900 | 77100 | 76900 | 409 |
| 425 | 20230711 | 122000 | 80740180100 | 76900 | 76900 | 77000 | 76700 | 1450 |
| 426 | 20230711 | 121900 | 80628759300 | 76900 | 76900 | 76900 | 76900 | 54 |
| 427 | 20230711 | 121800 | 80624606700 | 76900 | 76900 | 77000 | 76800 | 912 |
| 428 | 20230711 | 121700 | 80554459200 | 76900 | 77000 | 77000 | 76700 | 1709 |
| 429 | 20230711 | 121600 | 80423168500 | 77100 | 77000 | 77100 | 77000 | 412 |
| 430 | 20230711 | 121500 | 80391439500 | 77000 | 77100 | 77100 | 77000 | 437 |
| 431 | 20230711 | 121400 | 80357766000 | 77100 | 77100 | 77100 | 77100 | 176 |
| 432 | 20230711 | 121300 | 80344196400 | 77100 | 77000 | 77100 | 76900 | 436 |
| 433 | 20230711 | 121200 | 80310622700 | 77000 | 77000 | 77000 | 76800 | 1382 |
| 434 | 20230711 | 121100 | 80204314300 | 77000 | 77300 | 77300 | 76700 | 4479 |
| 435 | 20230711 | 121000 | 79859748100 | 77300 | 77100 | 77300 | 77100 | 452 |
| 436 | 20230711 | 120900 | 79824832900 | 77200 | 77200 | 77200 | 77100 | 1221 |
| 437 | 20230711 | 120800 | 79730662000 | 77200 | 77300 | 77400 | 77200 | 1577 |
| 438 | 20230711 | 120700 | 79608875600 | 77300 | 77400 | 77400 | 77300 | 622 |
| 439 | 20230711 | 120600 | 79560788400 | 77200 | 77200 | 77300 | 77200 | 671 |
| 440 | 20230711 | 120500 | 79508955100 | 77200 | 77300 | 77300 | 77100 | 543 |
| 441 | 20230711 | 120400 | 79467026000 | 77200 | 77200 | 77300 | 77200 | 649 |
| 442 | 20230711 | 120300 | 79416914400 | 77300 | 77300 | 77400 | 77200 | 1726 |
| 443 | 20230711 | 120200 | 79283523300 | 77300 | 77500 | 77500 | 77300 | 166 |
| 444 | 20230711 | 120100 | 79270676400 | 77400 | 77400 | 77500 | 77300 | 376 |
| 445 | 20230711 | 120000 | 79241590900 | 77400 | 77300 | 77400 | 77300 | 456 |
| 446 | 20230711 | 115900 | 79206315000 | 77300 | 77500 | 77500 | 77300 | 869 |
| 447 | 20230711 | 115800 | 79139070200 | 77400 | 77500 | 77500 | 77400 | 207 |
| 448 | 20230711 | 115700 | 79123039500 | 77400 | 77500 | 77500 | 77400 | 1462 |
| 449 | 20230711 | 115600 | 79009828800 | 77600 | 77600 | 77700 | 77600 | 1035 |
| 450 | 20230711 | 115500 | 78929489000 | 77700 | 77700 | 77800 | 77600 | 274 |
| 451 | 20230711 | 115400 | 78908200200 | 77700 | 77700 | 77800 | 77700 | 622 |
| 452 | 20230711 | 115300 | 78859859600 | 77800 | 77600 | 77800 | 77600 | 715 |
| 453 | 20230711 | 115200 | 78804291200 | 77700 | 77600 | 77800 | 77500 | 963 |
| 454 | 20230711 | 115100 | 78729484400 | 77500 | 77500 | 77700 | 77500 | 645 |
| 455 | 20230711 | 115000 | 78679468100 | 77500 | 77300 | 77500 | 77300 | 1285 |
| 456 | 20230711 | 114900 | 78580046200 | 77300 | 77500 | 77600 | 77300 | 2720 |
| 457 | 20230711 | 114800 | 78369576900 | 77500 | 77500 | 77600 | 77500 | 369 |
| 458 | 20230711 | 114700 | 78340962200 | 77500 | 77500 | 77600 | 77500 | 276 |
| 459 | 20230711 | 114600 | 78319563800 | 77600 | 77700 | 77700 | 77400 | 2152 |
| 460 | 20230711 | 114500 | 78152740900 | 77600 | 77700 | 77800 | 77600 | 404 |
| 461 | 20230711 | 114400 | 78121345800 | 77800 | 77700 | 77800 | 77700 | 346 |
| 462 | 20230711 | 114300 | 78094449000 | 77800 | 77800 | 77800 | 77600 | 622 |
| 463 | 20230711 | 114200 | 78046085500 | 77800 | 77800 | 77900 | 77700 | 401 |
| 464 | 20230711 | 114100 | 78014903300 | 77800 | 77800 | 77900 | 77700 | 298 |
| 465 | 20230711 | 114000 | 77991713500 | 77900 | 77700 | 77900 | 77700 | 907 |
| 466 | 20230711 | 113900 | 77921150600 | 77700 | 77700 | 77800 | 77600 | 281 |
| 467 | 20230711 | 113800 | 77899315700 | 77800 | 77700 | 77800 | 77600 | 242 |
| 468 | 20230711 | 113700 | 77880502200 | 77700 | 77700 | 77800 | 77600 | 317 |
| 469 | 20230711 | 113600 | 77855872300 | 77700 | 77800 | 77900 | 77600 | 719 |
| 470 | 20230711 | 113500 | 77799980500 | 77800 | 77900 | 77900 | 77700 | 1121 |
| 471 | 20230711 | 113400 | 77712811300 | 77800 | 77800 | 77900 | 77700 | 287 |
| 472 | 20230711 | 113300 | 77690477500 | 77800 | 77700 | 77800 | 77700 | 259 |
| 473 | 20230711 | 113200 | 77670333800 | 77700 | 77600 | 77800 | 77600 | 226 |
| 474 | 20230711 | 113100 | 77652769300 | 77600 | 77600 | 77700 | 77600 | 757 |
| 475 | 20230711 | 113000 | 77594005100 | 77800 | 77600 | 77800 | 77600 | 459 |
| 476 | 20230711 | 112900 | 77558357800 | 77600 | 77900 | 77900 | 77500 | 1005 |
| 477 | 20230711 | 112800 | 77480329300 | 77900 | 77700 | 77900 | 77700 | 159 |
| 478 | 20230711 | 112700 | 77467963400 | 77700 | 77800 | 77900 | 77700 | 736 |
| 479 | 20230711 | 112600 | 77410726200 | 77800 | 77800 | 77900 | 77700 | 955 |
| 480 | 20230711 | 112500 | 77336456600 | 77800 | 77700 | 77800 | 77700 | 201 |
| 481 | 20230711 | 112400 | 77320834400 | 77800 | 77600 | 77800 | 77600 | 747 |
| 482 | 20230711 | 112300 | 77262797200 | 77700 | 77600 | 77700 | 77500 | 573 |
| 483 | 20230711 | 112200 | 77218319900 | 77700 | 77700 | 77800 | 77600 | 573 |
| 484 | 20230711 | 112100 | 77173843000 | 77700 | 77700 | 77800 | 77600 | 942 |
| 485 | 20230711 | 112000 | 77100689000 | 77800 | 77800 | 77900 | 77700 | 1184 |
| 486 | 20230711 | 111900 | 77008594200 | 77800 | 77900 | 77900 | 77800 | 577 |
| 487 | 20230711 | 111800 | 76963672500 | 77800 | 77800 | 77900 | 77800 | 410 |
| 488 | 20230711 | 111700 | 76931750900 | 77900 | 78000 | 78000 | 77800 | 926 |
| 489 | 20230711 | 111600 | 76859618500 | 77900 | 77900 | 78000 | 77800 | 1179 |
| 490 | 20230711 | 111500 | 76767701800 | 77800 | 77900 | 78000 | 77800 | 500 |
| 491 | 20230711 | 111400 | 76728766800 | 77800 | 77900 | 77900 | 77800 | 271 |
| 492 | 20230711 | 111300 | 76707668600 | 77800 | 77900 | 77900 | 77800 | 607 |
| 493 | 20230711 | 111200 | 76660406800 | 77900 | 77600 | 77900 | 77600 | 827 |
| 494 | 20230711 | 111100 | 76596080700 | 77700 | 77900 | 78000 | 77600 | 661 |
| 495 | 20230711 | 111000 | 76544686200 | 77900 | 78100 | 78100 | 77800 | 924 |
| 496 | 20230711 | 110900 | 76472660500 | 78000 | 78000 | 78100 | 77900 | 942 |
| 497 | 20230711 | 110800 | 76399136400 | 78100 | 78100 | 78200 | 77900 | 1271 |
| 498 | 20230711 | 110700 | 76299927000 | 78100 | 78000 | 78100 | 77900 | 1377 |
| 499 | 20230711 | 110600 | 76192450900 | 77900 | 77900 | 78100 | 77800 | 2395 |
| 500 | 20230711 | 110500 | 76005715900 | 78000 | 77700 | 78000 | 77600 | 2633 |
| 501 | 20230711 | 110400 | 75800767500 | 77700 | 77700 | 77800 | 77500 | 897 |
| 502 | 20230711 | 110300 | 75731031900 | 77700 | 77500 | 77700 | 77400 | 1090 |
| 503 | 20230711 | 110200 | 75646424000 | 77300 | 77800 | 77800 | 77300 | 3231 |
| 504 | 20230711 | 110100 | 75395925600 | 77700 | 77400 | 77800 | 77400 | 1246 |
| 505 | 20230711 | 110000 | 75299115600 | 77400 | 77000 | 77700 | 77000 | 1513 |
| 506 | 20230711 | 105900 | 75182066900 | 77000 | 76800 | 77100 | 76700 | 2392 |
| 507 | 20230711 | 105800 | 74998154600 | 76800 | 77000 | 77200 | 76800 | 4878 |
| 508 | 20230711 | 105700 | 74622560000 | 76900 | 77000 | 77100 | 76900 | 4634 |
| 509 | 20230711 | 105600 | 74265693200 | 77100 | 77300 | 77400 | 77000 | 6080 |
| 510 | 20230711 | 105500 | 73796669400 | 77300 | 77500 | 77500 | 77300 | 1632 |
| 511 | 20230711 | 105400 | 73670352600 | 77500 | 77600 | 77700 | 77400 | 4634 |
| 512 | 20230711 | 105300 | 73311113100 | 77600 | 77800 | 77800 | 77600 | 1360 |
| 513 | 20230711 | 105200 | 73205459200 | 77900 | 77800 | 78000 | 77700 | 543 |
| 514 | 20230711 | 105100 | 73163176100 | 77800 | 77800 | 77800 | 77700 | 1281 |
| 515 | 20230711 | 105000 | 73063596600 | 77900 | 77800 | 77900 | 77800 | 889 |
| 516 | 20230711 | 104900 | 72994413600 | 77800 | 77900 | 78000 | 77800 | 368 |
| 517 | 20230711 | 104800 | 72965752600 | 78000 | 77800 | 78000 | 77700 | 1176 |
| 518 | 20230711 | 104700 | 72874148800 | 77800 | 78100 | 78100 | 77800 | 1051 |
| 519 | 20230711 | 104600 | 72792243200 | 78100 | 78000 | 78100 | 78000 | 654 |
| 520 | 20230711 | 104500 | 72741218400 | 78100 | 77800 | 78200 | 77800 | 1549 |
| 521 | 20230711 | 104400 | 72620337200 | 77900 | 77700 | 78000 | 77700 | 907 |
| 522 | 20230711 | 104300 | 72549699200 | 77700 | 77500 | 77700 | 77500 | 1766 |
| 523 | 20230711 | 104200 | 72412720700 | 77600 | 77800 | 77900 | 77300 | 8931 |
| 524 | 20230711 | 104100 | 71719772100 | 77900 | 78000 | 78100 | 77800 | 5220 |
| 525 | 20230711 | 104000 | 71312931500 | 78000 | 78100 | 78200 | 77900 | 2160 |
| 526 | 20230711 | 103900 | 71144593900 | 78000 | 78200 | 78300 | 78000 | 2733 |
| 527 | 20230711 | 103800 | 70931081200 | 78300 | 78700 | 78800 | 78200 | 6204 |
| 528 | 20230711 | 103700 | 70443604200 | 78700 | 78400 | 78700 | 78300 | 2677 |
| 529 | 20230711 | 103600 | 70233460000 | 78400 | 78100 | 78400 | 78000 | 2625 |
| 530 | 20230711 | 103500 | 70028367700 | 78200 | 78100 | 78200 | 78100 | 1207 |
| 531 | 20230711 | 103400 | 69933998700 | 78200 | 78100 | 78200 | 78000 | 1457 |
| 532 | 20230711 | 103300 | 69820267000 | 77900 | 78000 | 78100 | 77800 | 2630 |
| 533 | 20230711 | 103200 | 69615378700 | 78000 | 78200 | 78300 | 77900 | 2818 |
| 534 | 20230711 | 103100 | 69395453400 | 78300 | 77900 | 78400 | 77900 | 2519 |
| 535 | 20230711 | 103000 | 69198350200 | 78000 | 78100 | 78300 | 77900 | 2080 |
| 536 | 20230711 | 102900 | 69035997600 | 78200 | 78400 | 78500 | 78100 | 1451 |
| 537 | 20230711 | 102800 | 68922445900 | 78400 | 78100 | 78400 | 78000 | 1414 |
| 538 | 20230711 | 102700 | 68811760600 | 78100 | 77900 | 78100 | 77900 | 1515 |
| 539 | 20230711 | 102600 | 68693566500 | 77900 | 78400 | 78500 | 77900 | 3652 |
| 540 | 20230711 | 102500 | 68408165500 | 78400 | 78400 | 78500 | 78400 | 1569 |
| 541 | 20230711 | 102400 | 68285080600 | 78400 | 78100 | 78400 | 78100 | 2657 |
| 542 | 20230711 | 102300 | 68077212500 | 78200 | 78100 | 78200 | 78000 | 1175 |
| 543 | 20230711 | 102200 | 67985426500 | 78100 | 78100 | 78200 | 78000 | 1019 |
| 544 | 20230711 | 102100 | 67905819300 | 78200 | 78200 | 78300 | 78000 | 2894 |
| 545 | 20230711 | 102000 | 67679725900 | 78200 | 78200 | 78300 | 78000 | 2443 |
| 546 | 20230711 | 101900 | 67488672700 | 78200 | 78500 | 78700 | 78000 | 2753 |
| 547 | 20230711 | 101800 | 67273257500 | 78500 | 78700 | 78900 | 78300 | 2747 |
| 548 | 20230711 | 101700 | 67057302100 | 78800 | 78600 | 78800 | 78400 | 2429 |
| 549 | 20230711 | 101600 | 66866284000 | 78600 | 78400 | 78600 | 78100 | 3791 |
| 550 | 20230711 | 101500 | 66569535900 | 78400 | 78400 | 78700 | 78400 | 2440 |
| 551 | 20230711 | 101400 | 66378070700 | 78400 | 78600 | 78700 | 78400 | 4596 |
| 552 | 20230711 | 101300 | 66017274300 | 78600 | 78800 | 79000 | 78600 | 2777 |
| 553 | 20230711 | 101200 | 65798626600 | 79000 | 79200 | 79300 | 78800 | 5374 |
| 554 | 20230711 | 101100 | 65374027500 | 79200 | 79000 | 79300 | 78900 | 7998 |
| 555 | 20230711 | 101000 | 64741387300 | 79000 | 78700 | 79000 | 78600 | 10719 |
| 556 | 20230711 | 100900 | 63895936900 | 78800 | 78500 | 78800 | 78500 | 5060 |
| 557 | 20230711 | 100800 | 63497892200 | 78600 | 78100 | 78700 | 78100 | 8441 |
| 558 | 20230711 | 100700 | 62835917000 | 78100 | 78200 | 78400 | 78000 | 5100 |
| 559 | 20230711 | 100600 | 62437243600 | 78200 | 78400 | 78500 | 78000 | 5384 |
| 560 | 20230711 | 100500 | 62016061800 | 78400 | 78600 | 78700 | 78400 | 3121 |
| 561 | 20230711 | 100400 | 61771118800 | 78600 | 78800 | 78900 | 78600 | 3482 |
| 562 | 20230711 | 100300 | 61496787300 | 78800 | 78600 | 78900 | 78600 | 3069 |
| 563 | 20230711 | 100200 | 61254977200 | 78600 | 78900 | 79000 | 78500 | 5016 |
| 564 | 20230711 | 100100 | 60859970400 | 79000 | 78700 | 79100 | 78700 | 9399 |
| 565 | 20230711 | 100000 | 60118395600 | 78700 | 78800 | 79100 | 78500 | 18230 |
| 566 | 20230711 | 095900 | 58679940800 | 78800 | 78900 | 79000 | 78700 | 17552 |
| 567 | 20230711 | 095800 | 57295969800 | 78900 | 78100 | 78900 | 78000 | 28606 |
| 568 | 20230711 | 095700 | 55050289400 | 78100 | 77200 | 78100 | 77100 | 16346 |
| 569 | 20230711 | 095600 | 53778684300 | 77200 | 77200 | 77300 | 77000 | 1584 |
| 570 | 20230711 | 095500 | 53656403500 | 77100 | 77400 | 77600 | 77000 | 3909 |
| 571 | 20230711 | 095400 | 53354408300 | 77600 | 77400 | 77700 | 77400 | 2454 |
| 572 | 20230711 | 095300 | 53164238500 | 77500 | 77700 | 77800 | 77500 | 2426 |
| 573 | 20230711 | 095200 | 52976014900 | 77800 | 77600 | 77800 | 77500 | 6020 |
| 574 | 20230711 | 095100 | 52508384200 | 77600 | 77400 | 77800 | 77400 | 6448 |
| 575 | 20230711 | 095000 | 52007701200 | 77400 | 77100 | 77500 | 77100 | 5081 |
| 576 | 20230711 | 094900 | 51614961200 | 77000 | 76900 | 77200 | 76800 | 4991 |
| 577 | 20230711 | 094800 | 51230404700 | 76900 | 76700 | 77000 | 76700 | 1985 |
| 578 | 20230711 | 094700 | 51077712300 | 76800 | 76700 | 76900 | 76600 | 3547 |
| 579 | 20230711 | 094600 | 50805456600 | 76700 | 76700 | 76800 | 76600 | 5837 |
| 580 | 20230711 | 094500 | 50357771200 | 76700 | 76600 | 76700 | 76500 | 1933 |
| 581 | 20230711 | 094400 | 50209664900 | 76600 | 76500 | 76700 | 76400 | 2267 |
| 582 | 20230711 | 094300 | 50036115100 | 76500 | 76300 | 76500 | 76300 | 1459 |
| 583 | 20230711 | 094200 | 49924680700 | 76300 | 76200 | 76500 | 76200 | 2555 |
| 584 | 20230711 | 094100 | 49729404300 | 76300 | 75900 | 76400 | 75900 | 3394 |
| 585 | 20230711 | 094000 | 49470999700 | 75900 | 76300 | 76500 | 75900 | 4030 |
| 586 | 20230711 | 093900 | 49163790300 | 76300 | 76000 | 76300 | 75900 | 2497 |
| 587 | 20230711 | 093800 | 48973659500 | 76100 | 75600 | 76100 | 75500 | 8674 |
| 588 | 20230711 | 093700 | 48316740000 | 75600 | 75900 | 76000 | 75600 | 7328 |
| 589 | 20230711 | 093600 | 47761194400 | 75900 | 76100 | 76300 | 75900 | 6243 |
| 590 | 20230711 | 093500 | 47286641800 | 76200 | 76300 | 76400 | 76100 | 5110 |
| 591 | 20230711 | 093400 | 46897191600 | 76300 | 76600 | 76800 | 76300 | 3589 |
| 592 | 20230711 | 093300 | 46622765400 | 76600 | 77300 | 77400 | 76400 | 8246 |
| 593 | 20230711 | 093200 | 45988942600 | 77300 | 77500 | 77600 | 77300 | 2251 |
| 594 | 20230711 | 093100 | 45814641600 | 77400 | 77600 | 77800 | 77400 | 5294 |
| 595 | 20230711 | 093000 | 45403657700 | 77700 | 77300 | 77700 | 77200 | 3805 |
| 596 | 20230711 | 092900 | 45108934800 | 77300 | 77200 | 77500 | 77200 | 2995 |
| 597 | 20230711 | 092800 | 44877343100 | 77200 | 77200 | 77400 | 77000 | 4363 |
| 598 | 20230711 | 092700 | 44540701400 | 77200 | 77700 | 77700 | 77100 | 6030 |
| 599 | 20230711 | 092600 | 44074541200 | 77900 | 77900 | 78000 | 77500 | 5141 |
| 600 | 20230711 | 092500 | 43674957200 | 77900 | 78100 | 78300 | 77700 | 10918 |
| 601 | 20230711 | 092400 | 42822853800 | 78100 | 77400 | 78300 | 77400 | 17656 |
| 602 | 20230711 | 092300 | 41446553700 | 77400 | 77400 | 77600 | 77200 | 5287 |
| 603 | 20230711 | 092200 | 41036899500 | 77300 | 77800 | 77900 | 77100 | 12453 |
| 604 | 20230711 | 092100 | 40071245100 | 77700 | 77100 | 77800 | 77000 | 17144 |
| 605 | 20230711 | 092000 | 38743771900 | 77100 | 76800 | 77200 | 76700 | 14288 |
| 606 | 20230711 | 091900 | 37643514200 | 76700 | 76100 | 76800 | 76000 | 13142 |
| 607 | 20230711 | 091800 | 36638034000 | 76100 | 76100 | 76200 | 75700 | 7221 |
| 608 | 20230711 | 091700 | 36089684900 | 76100 | 76000 | 76200 | 76000 | 3252 |
| 609 | 20230711 | 091600 | 35842321900 | 76000 | 75800 | 76300 | 75800 | 6854 |
| 610 | 20230711 | 091500 | 35320985100 | 75800 | 76300 | 76300 | 75600 | 16872 |
| 611 | 20230711 | 091400 | 34039243400 | 76300 | 76000 | 76500 | 75900 | 11314 |
| 612 | 20230711 | 091300 | 33177624100 | 76000 | 76300 | 76700 | 75900 | 12250 |
| 613 | 20230711 | 091200 | 32244541300 | 76100 | 76900 | 77000 | 75900 | 25307 |
| 614 | 20230711 | 091100 | 30310626500 | 76900 | 77500 | 77500 | 76900 | 13016 |
| 615 | 20230711 | 091000 | 29305901900 | 77400 | 77500 | 78000 | 77100 | 21384 |
| 616 | 20230711 | 090900 | 27646494400 | 77400 | 78200 | 78600 | 77100 | 32307 |
| 617 | 20230711 | 090800 | 25125951800 | 78200 | 79200 | 79200 | 78100 | 25872 |
| 618 | 20230711 | 090700 | 23093103700 | 79200 | 78400 | 81700 | 78000 | 100059 |
| 619 | 20230711 | 090600 | 15143312500 | 78500 | 78000 | 79000 | 77500 | 48589 |
| 620 | 20230711 | 090500 | 11337927600 | 78100 | 76600 | 78100 | 76000 | 54243 |
| 621 | 20230711 | 090400 | 7153733500 | 76500 | 76100 | 76900 | 76000 | 21040 |
| 622 | 20230711 | 090300 | 5542961500 | 76100 | 75600 | 76500 | 75500 | 26046 |
| 623 | 20230711 | 090200 | 3559874200 | 75700 | 74900 | 75700 | 74700 | 16539 |
| 624 | 20230711 | 090100 | 2316530400 | 74900 | 75000 | 75000 | 74400 | 12338 |
| 625 | 20230711 | 090000 | 1393848000 | 75000 | 74300 | 75000 | 74300 | 18701 |