34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 192800 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 8617 |
| 3 | 20230713 | 192700 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 4 | 20230713 | 192600 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 5 | 20230713 | 192500 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 6 | 20230713 | 192400 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 7 | 20230713 | 192300 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 8 | 20230713 | 192200 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 9 | 20230713 | 192100 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 10 | 20230713 | 192000 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 11 | 20230713 | 191900 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 12 | 20230713 | 191800 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 13 | 20230713 | 191700 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 14 | 20230713 | 191600 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 15 | 20230713 | 191500 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 16 | 20230713 | 191400 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 17 | 20230713 | 191300 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 18 | 20230713 | 191200 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 19 | 20230713 | 191100 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 20 | 20230713 | 191000 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 21 | 20230713 | 190900 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 22 | 20230713 | 190800 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 23 | 20230713 | 190700 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 24 | 20230713 | 190600 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 25 | 20230713 | 190500 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 26 | 20230713 | 190400 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 27 | 20230713 | 190300 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 28 | 20230713 | 190200 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 29 | 20230713 | 190100 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 30 | 20230713 | 190000 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 31 | 20230713 | 185900 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 32 | 20230713 | 185800 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 8617 |
| 33 | 20230713 | 185700 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 34 | 20230713 | 185600 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 35 | 20230713 | 185500 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 36 | 20230713 | 185400 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 37 | 20230713 | 185300 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 38 | 20230713 | 185200 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 39 | 20230713 | 185100 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 40 | 20230713 | 185000 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 41 | 20230713 | 184900 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 42 | 20230713 | 184800 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 43 | 20230713 | 184700 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 44 | 20230713 | 184600 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 45 | 20230713 | 184500 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 46 | 20230713 | 184400 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 47 | 20230713 | 184300 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 48 | 20230713 | 184200 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 49 | 20230713 | 184100 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 50 | 20230713 | 184000 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 51 | 20230713 | 183900 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 52 | 20230713 | 183800 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 53 | 20230713 | 183700 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 54 | 20230713 | 183600 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 55 | 20230713 | 183500 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 56 | 20230713 | 183400 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 57 | 20230713 | 183300 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 58 | 20230713 | 183200 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 59 | 20230713 | 183100 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 60 | 20230713 | 183000 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 61 | 20230713 | 182900 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 62 | 20230713 | 182800 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 8617 |
| 63 | 20230713 | 182700 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 64 | 20230713 | 182600 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 65 | 20230713 | 182500 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 66 | 20230713 | 182400 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 67 | 20230713 | 182300 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 68 | 20230713 | 182200 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 69 | 20230713 | 182100 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 70 | 20230713 | 182000 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 71 | 20230713 | 181900 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 72 | 20230713 | 181800 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 73 | 20230713 | 181700 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 74 | 20230713 | 181600 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 75 | 20230713 | 181500 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 76 | 20230713 | 181400 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 77 | 20230713 | 181300 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 78 | 20230713 | 181200 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 79 | 20230713 | 181100 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 80 | 20230713 | 181000 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 81 | 20230713 | 180900 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 82 | 20230713 | 180800 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 83 | 20230713 | 180700 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 84 | 20230713 | 180600 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 85 | 20230713 | 180500 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 86 | 20230713 | 180400 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 87 | 20230713 | 180300 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 88 | 20230713 | 180200 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 89 | 20230713 | 180100 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 90 | 20230713 | 180000 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 91 | 20230713 | 175900 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 92 | 20230713 | 175800 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 8617 |
| 93 | 20230713 | 175700 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 94 | 20230713 | 175600 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 95 | 20230713 | 175500 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 96 | 20230713 | 175400 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 97 | 20230713 | 175300 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 98 | 20230713 | 175200 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 99 | 20230713 | 175100 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 100 | 20230713 | 175000 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 101 | 20230713 | 174900 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 102 | 20230713 | 174800 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 103 | 20230713 | 174700 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 104 | 20230713 | 174600 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 105 | 20230713 | 174500 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 106 | 20230713 | 174400 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 107 | 20230713 | 174300 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 108 | 20230713 | 174200 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 109 | 20230713 | 174100 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 110 | 20230713 | 174000 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 111 | 20230713 | 173900 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 112 | 20230713 | 173800 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 113 | 20230713 | 173700 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 114 | 20230713 | 173600 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 115 | 20230713 | 173500 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 116 | 20230713 | 173400 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 117 | 20230713 | 173300 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 118 | 20230713 | 173200 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 119 | 20230713 | 173100 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 120 | 20230713 | 173000 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 121 | 20230713 | 172900 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 122 | 20230713 | 172800 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 8617 |
| 123 | 20230713 | 172700 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 124 | 20230713 | 172600 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 125 | 20230713 | 172500 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 126 | 20230713 | 172400 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 127 | 20230713 | 172300 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 128 | 20230713 | 172200 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 129 | 20230713 | 172100 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 130 | 20230713 | 172000 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 131 | 20230713 | 171900 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 132 | 20230713 | 171800 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 133 | 20230713 | 171700 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 134 | 20230713 | 171600 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 135 | 20230713 | 171500 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 136 | 20230713 | 171400 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 137 | 20230713 | 171300 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 138 | 20230713 | 171200 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 139 | 20230713 | 171100 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 140 | 20230713 | 171000 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 141 | 20230713 | 170900 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 142 | 20230713 | 170800 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 143 | 20230713 | 170700 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 144 | 20230713 | 170600 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 145 | 20230713 | 170500 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 146 | 20230713 | 170400 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 147 | 20230713 | 170300 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 148 | 20230713 | 170200 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 149 | 20230713 | 170100 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 150 | 20230713 | 170000 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 151 | 20230713 | 165900 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 152 | 20230713 | 165800 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 8617 |
| 153 | 20230713 | 165700 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 154 | 20230713 | 165600 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 155 | 20230713 | 165500 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 156 | 20230713 | 165400 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 157 | 20230713 | 165300 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 158 | 20230713 | 165200 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 159 | 20230713 | 165100 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 160 | 20230713 | 165000 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 161 | 20230713 | 164900 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 162 | 20230713 | 164800 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 163 | 20230713 | 164700 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 164 | 20230713 | 164600 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 165 | 20230713 | 164500 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 166 | 20230713 | 164400 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 167 | 20230713 | 164300 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 168 | 20230713 | 164200 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 169 | 20230713 | 164100 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 170 | 20230713 | 164000 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 171 | 20230713 | 163900 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 172 | 20230713 | 163800 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 173 | 20230713 | 163700 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 174 | 20230713 | 163600 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 175 | 20230713 | 163500 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 176 | 20230713 | 163400 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 177 | 20230713 | 163300 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 178 | 20230713 | 163200 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 179 | 20230713 | 163100 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 180 | 20230713 | 163000 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 181 | 20230713 | 162900 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 182 | 20230713 | 162800 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 8617 |
| 183 | 20230713 | 162700 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 184 | 20230713 | 162600 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 185 | 20230713 | 162500 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 186 | 20230713 | 162400 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 187 | 20230713 | 162300 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 188 | 20230713 | 162200 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 189 | 20230713 | 162100 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 190 | 20230713 | 162000 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 191 | 20230713 | 161900 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 192 | 20230713 | 161800 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 193 | 20230713 | 161700 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 194 | 20230713 | 161600 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 195 | 20230713 | 161500 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 196 | 20230713 | 161400 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 197 | 20230713 | 161300 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 198 | 20230713 | 161200 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 199 | 20230713 | 161100 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 200 | 20230713 | 161000 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 201 | 20230713 | 160900 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 202 | 20230713 | 160800 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 203 | 20230713 | 160700 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 204 | 20230713 | 160600 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 205 | 20230713 | 160500 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 206 | 20230713 | 160400 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 207 | 20230713 | 160300 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 208 | 20230713 | 160200 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 209 | 20230713 | 160100 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 210 | 20230713 | 160000 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 211 | 20230713 | 155900 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 212 | 20230713 | 155800 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 8617 |
| 213 | 20230713 | 155700 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 214 | 20230713 | 155600 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 215 | 20230713 | 155500 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 216 | 20230713 | 155400 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 217 | 20230713 | 155300 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 218 | 20230713 | 155200 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 219 | 20230713 | 155100 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 220 | 20230713 | 155000 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 221 | 20230713 | 154900 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 222 | 20230713 | 154800 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 223 | 20230713 | 154700 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 224 | 20230713 | 154600 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 225 | 20230713 | 154500 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 226 | 20230713 | 154400 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 227 | 20230713 | 154300 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 228 | 20230713 | 154200 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 229 | 20230713 | 154100 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 230 | 20230713 | 154000 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 231 | 20230713 | 153900 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 232 | 20230713 | 153800 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 233 | 20230713 | 153700 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 234 | 20230713 | 153600 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 235 | 20230713 | 153500 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 236 | 20230713 | 153400 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 237 | 20230713 | 153300 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 238 | 20230713 | 153200 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 239 | 20230713 | 153100 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 0 |
| 240 | 20230713 | 153000 | 57539506500 | 62800 | 62800 | 62800 | 62800 | 8617 |
| 241 | 20230713 | 152900 | 56998358900 | 63000 | 63000 | 63000 | 63000 | 0 |
| 242 | 20230713 | 152800 | 56998358900 | 63000 | 63000 | 63000 | 63000 | 0 |
| 243 | 20230713 | 152700 | 56998358900 | 63000 | 63000 | 63000 | 63000 | 0 |
| 244 | 20230713 | 152600 | 56998358900 | 63000 | 63000 | 63000 | 63000 | 0 |
| 245 | 20230713 | 152500 | 56998358900 | 63000 | 63000 | 63000 | 63000 | 0 |
| 246 | 20230713 | 152400 | 56998358900 | 63000 | 63000 | 63000 | 63000 | 0 |
| 247 | 20230713 | 152300 | 56998358900 | 63000 | 63000 | 63000 | 63000 | 0 |
| 248 | 20230713 | 152200 | 56998358900 | 63000 | 63000 | 63000 | 63000 | 0 |
| 249 | 20230713 | 152100 | 56998358900 | 63000 | 63000 | 63000 | 63000 | 0 |
| 250 | 20230713 | 152000 | 56998358900 | 63000 | 63000 | 63000 | 63000 | 0 |
| 251 | 20230713 | 151900 | 56998358900 | 63000 | 62900 | 63000 | 62700 | 6145 |
| 252 | 20230713 | 151800 | 56612064700 | 62900 | 62600 | 62900 | 62600 | 2292 |
| 253 | 20230713 | 151700 | 56468274600 | 62800 | 62700 | 62800 | 62500 | 2883 |
| 254 | 20230713 | 151600 | 56287647100 | 62700 | 62800 | 62800 | 62600 | 1412 |
| 255 | 20230713 | 151500 | 56199118500 | 62800 | 62700 | 62900 | 62700 | 1460 |
| 256 | 20230713 | 151400 | 56107401100 | 62800 | 62800 | 62900 | 62700 | 2708 |
| 257 | 20230713 | 151300 | 55937420000 | 62800 | 63000 | 63100 | 62800 | 2534 |
| 258 | 20230713 | 151200 | 55778004200 | 63100 | 62800 | 63100 | 62700 | 8751 |
| 259 | 20230713 | 151100 | 55227514700 | 62700 | 62700 | 62900 | 62700 | 4982 |
| 260 | 20230713 | 151000 | 54914798000 | 62700 | 62500 | 62700 | 62500 | 6333 |
| 261 | 20230713 | 150900 | 54518432200 | 62600 | 62500 | 62600 | 62400 | 2563 |
| 262 | 20230713 | 150800 | 54358194000 | 62600 | 62500 | 62600 | 62400 | 3933 |
| 263 | 20230713 | 150700 | 54112337400 | 62500 | 62300 | 62500 | 62100 | 2227 |
| 264 | 20230713 | 150600 | 53973426600 | 62100 | 62300 | 62400 | 61700 | 3594 |
| 265 | 20230713 | 150500 | 53750217900 | 62400 | 62500 | 62600 | 62300 | 1139 |
| 266 | 20230713 | 150400 | 53679069700 | 62500 | 62400 | 62500 | 62300 | 1881 |
| 267 | 20230713 | 150300 | 53561634100 | 62400 | 62500 | 62500 | 62300 | 438 |
| 268 | 20230713 | 150200 | 53534318900 | 62500 | 62500 | 62500 | 62300 | 756 |
| 269 | 20230713 | 150100 | 53487134900 | 62500 | 62500 | 62500 | 62400 | 1189 |
| 270 | 20230713 | 150000 | 53412876800 | 62400 | 62500 | 62600 | 62400 | 618 |
| 271 | 20230713 | 145900 | 53374272000 | 62500 | 62600 | 62600 | 62400 | 581 |
| 272 | 20230713 | 145800 | 53337961800 | 62600 | 62600 | 62700 | 62500 | 2022 |
| 273 | 20230713 | 145700 | 53211419500 | 62700 | 62600 | 62700 | 62500 | 2675 |
| 274 | 20230713 | 145600 | 53043984900 | 62600 | 62700 | 62700 | 62500 | 2036 |
| 275 | 20230713 | 145500 | 52916648900 | 62700 | 62400 | 62800 | 62400 | 9902 |
| 276 | 20230713 | 145400 | 52296622900 | 62400 | 62500 | 62500 | 62300 | 1034 |
| 277 | 20230713 | 145300 | 52232118200 | 62400 | 62500 | 62500 | 62400 | 895 |
| 278 | 20230713 | 145200 | 52176233300 | 62500 | 62500 | 62500 | 62400 | 386 |
| 279 | 20230713 | 145100 | 52152132500 | 62500 | 62400 | 62500 | 62400 | 980 |
| 280 | 20230713 | 145000 | 52090902000 | 62400 | 62300 | 62500 | 62300 | 1276 |
| 281 | 20230713 | 144900 | 52011302800 | 62400 | 62400 | 62400 | 62300 | 2157 |
| 282 | 20230713 | 144800 | 51876812100 | 62400 | 62200 | 62400 | 62200 | 914 |
| 283 | 20230713 | 144700 | 51819888600 | 62200 | 62300 | 62300 | 62100 | 2476 |
| 284 | 20230713 | 144600 | 51665915400 | 62300 | 62100 | 62300 | 62100 | 880 |
| 285 | 20230713 | 144500 | 51611161000 | 62200 | 61900 | 62200 | 61800 | 2654 |
| 286 | 20230713 | 144400 | 51446363900 | 61900 | 62000 | 62000 | 61900 | 180 |
| 287 | 20230713 | 144300 | 51435213200 | 61900 | 62000 | 62100 | 61900 | 1088 |
| 288 | 20230713 | 144200 | 51367811900 | 62000 | 62100 | 62100 | 61900 | 454 |
| 289 | 20230713 | 144100 | 51339660100 | 62100 | 61900 | 62100 | 61900 | 1365 |
| 290 | 20230713 | 144000 | 51255063800 | 62000 | 62100 | 62100 | 61900 | 1832 |
| 291 | 20230713 | 143900 | 51141454900 | 62100 | 62500 | 62500 | 62100 | 1097 |
| 292 | 20230713 | 143800 | 51073177300 | 62500 | 62300 | 62500 | 62100 | 2664 |
| 293 | 20230713 | 143700 | 50906980100 | 62300 | 62300 | 62300 | 62200 | 808 |
| 294 | 20230713 | 143600 | 50856701800 | 62300 | 62400 | 62400 | 62300 | 631 |
| 295 | 20230713 | 143500 | 50817371300 | 62300 | 62500 | 62500 | 62100 | 928 |
| 296 | 20230713 | 143400 | 50759557100 | 62500 | 62400 | 62500 | 62300 | 895 |
| 297 | 20230713 | 143300 | 50703697300 | 62400 | 62200 | 62400 | 62100 | 1528 |
| 298 | 20230713 | 143200 | 50608460800 | 62100 | 62300 | 62300 | 62100 | 847 |
| 299 | 20230713 | 143100 | 50555813500 | 62200 | 62200 | 62300 | 62200 | 1002 |
| 300 | 20230713 | 143000 | 50493452800 | 62200 | 61900 | 62200 | 61800 | 4342 |
| 301 | 20230713 | 142900 | 50224236200 | 61900 | 61900 | 61900 | 61800 | 227 |
| 302 | 20230713 | 142800 | 50210192100 | 61900 | 61800 | 61900 | 61700 | 1031 |
| 303 | 20230713 | 142700 | 50146427600 | 61800 | 61800 | 61900 | 61600 | 1554 |
| 304 | 20230713 | 142600 | 50050409700 | 61900 | 61800 | 61900 | 61600 | 1529 |
| 305 | 20230713 | 142500 | 49955973000 | 61800 | 61800 | 61900 | 61800 | 712 |
| 306 | 20230713 | 142400 | 49911970200 | 61800 | 61800 | 61800 | 61500 | 1941 |
| 307 | 20230713 | 142300 | 49792307700 | 61800 | 62100 | 62100 | 61700 | 2063 |
| 308 | 20230713 | 142200 | 49664665800 | 62100 | 62100 | 62200 | 62000 | 827 |
| 309 | 20230713 | 142100 | 49613312300 | 62100 | 62000 | 62100 | 61800 | 1492 |
| 310 | 20230713 | 142000 | 49520863000 | 62000 | 61900 | 62000 | 61700 | 2303 |
| 311 | 20230713 | 141900 | 49378394700 | 61900 | 62500 | 62500 | 61700 | 1887 |
| 312 | 20230713 | 141800 | 49261372800 | 62500 | 62200 | 62600 | 62100 | 2217 |
| 313 | 20230713 | 141700 | 49123074700 | 62100 | 62300 | 62300 | 61900 | 2200 |
| 314 | 20230713 | 141600 | 48986565900 | 62200 | 62500 | 62500 | 62100 | 3132 |
| 315 | 20230713 | 141500 | 48791200600 | 62500 | 62600 | 62700 | 62500 | 1999 |
| 316 | 20230713 | 141400 | 48666179300 | 62500 | 62900 | 63000 | 62400 | 5181 |
| 317 | 20230713 | 141300 | 48340855200 | 62900 | 63000 | 63000 | 62700 | 2751 |
| 318 | 20230713 | 141200 | 48168002600 | 62900 | 62500 | 63000 | 62400 | 14368 |
| 319 | 20230713 | 141100 | 47266529400 | 62500 | 62500 | 62500 | 62300 | 2219 |
| 320 | 20230713 | 141000 | 47128087200 | 62400 | 62500 | 62600 | 62300 | 3271 |
| 321 | 20230713 | 140900 | 46923855300 | 62500 | 62200 | 62600 | 62100 | 3889 |
| 322 | 20230713 | 140800 | 46681430300 | 62300 | 62400 | 62700 | 62300 | 9566 |
| 323 | 20230713 | 140700 | 46083695700 | 62400 | 61600 | 62400 | 61500 | 16959 |
| 324 | 20230713 | 140600 | 45032724000 | 61600 | 61700 | 61700 | 61500 | 319 |
| 325 | 20230713 | 140500 | 45013054500 | 61700 | 61500 | 61700 | 61400 | 3204 |
| 326 | 20230713 | 140400 | 44815894000 | 61500 | 61400 | 61500 | 61400 | 750 |
| 327 | 20230713 | 140300 | 44769833300 | 61400 | 61400 | 61500 | 61300 | 1124 |
| 328 | 20230713 | 140200 | 44700813600 | 61400 | 61500 | 61500 | 61400 | 757 |
| 329 | 20230713 | 140100 | 44654318500 | 61500 | 61500 | 61500 | 61400 | 415 |
| 330 | 20230713 | 140000 | 44628828600 | 61500 | 61500 | 61600 | 61400 | 1707 |
| 331 | 20230713 | 135900 | 44523880600 | 61500 | 61500 | 61500 | 61400 | 589 |
| 332 | 20230713 | 135800 | 44487703200 | 61500 | 61400 | 61500 | 61300 | 1518 |
| 333 | 20230713 | 135700 | 44394444700 | 61400 | 61300 | 61400 | 61300 | 214 |
| 334 | 20230713 | 135600 | 44381317900 | 61400 | 61300 | 61400 | 61200 | 1216 |
| 335 | 20230713 | 135500 | 44306780200 | 61300 | 61500 | 61500 | 61200 | 979 |
| 336 | 20230713 | 135400 | 44246733000 | 61500 | 61600 | 61600 | 61400 | 992 |
| 337 | 20230713 | 135300 | 44185758900 | 61500 | 61800 | 61800 | 61500 | 1334 |
| 338 | 20230713 | 135200 | 44103579400 | 61800 | 61500 | 61800 | 61400 | 2233 |
| 339 | 20230713 | 135100 | 43966021500 | 61500 | 61400 | 61500 | 61400 | 4068 |
| 340 | 20230713 | 135000 | 43715882800 | 61500 | 61400 | 61500 | 61300 | 2205 |
| 341 | 20230713 | 134900 | 43580402700 | 61400 | 61300 | 61400 | 61200 | 2323 |
| 342 | 20230713 | 134800 | 43437945500 | 61300 | 61300 | 61300 | 61200 | 1105 |
| 343 | 20230713 | 134700 | 43370265700 | 61300 | 61300 | 61300 | 61100 | 1739 |
| 344 | 20230713 | 134600 | 43263826100 | 61300 | 61400 | 61400 | 61200 | 2492 |
| 345 | 20230713 | 134500 | 43111004300 | 61400 | 61300 | 61400 | 61200 | 4241 |
| 346 | 20230713 | 134400 | 42850974400 | 61300 | 61000 | 61300 | 60900 | 8958 |
| 347 | 20230713 | 134300 | 42303444600 | 61000 | 61000 | 61000 | 60900 | 728 |
| 348 | 20230713 | 134200 | 42259045700 | 60900 | 60900 | 61000 | 60800 | 1290 |
| 349 | 20230713 | 134100 | 42180444400 | 60900 | 60800 | 60900 | 60800 | 1056 |
| 350 | 20230713 | 134000 | 42116205600 | 60800 | 60800 | 60800 | 60700 | 272 |
| 351 | 20230713 | 133900 | 42099676700 | 60800 | 60800 | 60900 | 60700 | 700 |
| 352 | 20230713 | 133800 | 42057158900 | 60900 | 61000 | 61000 | 60800 | 489 |
| 353 | 20230713 | 133700 | 42027372600 | 61000 | 60900 | 61000 | 60800 | 762 |
| 354 | 20230713 | 133600 | 41980967700 | 60800 | 60700 | 60900 | 60700 | 1394 |
| 355 | 20230713 | 133500 | 41896143800 | 60700 | 60800 | 60800 | 60700 | 588 |
| 356 | 20230713 | 133400 | 41860417700 | 60700 | 60700 | 60800 | 60600 | 839 |
| 357 | 20230713 | 133300 | 41809485500 | 60700 | 60800 | 60800 | 60600 | 1618 |
| 358 | 20230713 | 133200 | 41711237700 | 60800 | 60600 | 60800 | 60500 | 1094 |
| 359 | 20230713 | 133100 | 41644913100 | 60600 | 60600 | 60600 | 60500 | 396 |
| 360 | 20230713 | 133000 | 41620948100 | 60600 | 60600 | 60600 | 60500 | 163 |
| 361 | 20230713 | 132900 | 41611072400 | 60600 | 60500 | 60600 | 60400 | 723 |
| 362 | 20230713 | 132800 | 41567359500 | 60500 | 60300 | 60500 | 60300 | 619 |
| 363 | 20230713 | 132700 | 41530010100 | 60300 | 60300 | 60300 | 60200 | 118 |
| 364 | 20230713 | 132600 | 41522898900 | 60200 | 60200 | 60300 | 60200 | 315 |
| 365 | 20230713 | 132500 | 41503935600 | 60200 | 60100 | 60200 | 60100 | 678 |
| 366 | 20230713 | 132400 | 41463178200 | 60100 | 60100 | 60200 | 60000 | 1395 |
| 367 | 20230713 | 132300 | 41379358300 | 60100 | 60300 | 60300 | 60100 | 1122 |
| 368 | 20230713 | 132200 | 41311831000 | 60200 | 60300 | 60300 | 60200 | 345 |
| 369 | 20230713 | 132100 | 41291038000 | 60300 | 60200 | 60300 | 60200 | 1219 |
| 370 | 20230713 | 132000 | 41217633600 | 60300 | 60400 | 60400 | 60200 | 877 |
| 371 | 20230713 | 131900 | 41164814400 | 60400 | 60400 | 60400 | 60200 | 523 |
| 372 | 20230713 | 131800 | 41133257500 | 60300 | 60600 | 60600 | 60300 | 657 |
| 373 | 20230713 | 131700 | 41093590100 | 60600 | 60400 | 60600 | 60400 | 622 |
| 374 | 20230713 | 131600 | 41055998400 | 60500 | 60400 | 60500 | 60300 | 345 |
| 375 | 20230713 | 131500 | 41035159200 | 60400 | 60600 | 60600 | 60400 | 288 |
| 376 | 20230713 | 131400 | 41017758600 | 60600 | 60600 | 60600 | 60500 | 552 |
| 377 | 20230713 | 131300 | 40984362200 | 60600 | 60600 | 60600 | 60600 | 51 |
| 378 | 20230713 | 131200 | 40981271600 | 60600 | 60500 | 60700 | 60500 | 1988 |
| 379 | 20230713 | 131100 | 40860967700 | 60500 | 60400 | 60500 | 60400 | 528 |
| 380 | 20230713 | 131000 | 40829061000 | 60400 | 60400 | 60400 | 60200 | 1144 |
| 381 | 20230713 | 130900 | 40760078100 | 60400 | 60500 | 60500 | 60300 | 541 |
| 382 | 20230713 | 130800 | 40727453400 | 60500 | 60200 | 60500 | 60100 | 1604 |
| 383 | 20230713 | 130700 | 40630686400 | 60200 | 60200 | 60300 | 60100 | 941 |
| 384 | 20230713 | 130600 | 40574020900 | 60300 | 60100 | 60300 | 60000 | 395 |
| 385 | 20230713 | 130500 | 40550270400 | 60100 | 60200 | 60200 | 60000 | 536 |
| 386 | 20230713 | 130400 | 40518059700 | 60100 | 60300 | 60300 | 60000 | 3663 |
| 387 | 20230713 | 130300 | 40297864800 | 60200 | 60300 | 60400 | 60200 | 1176 |
| 388 | 20230713 | 130200 | 40227050600 | 60200 | 60300 | 60300 | 60200 | 119 |
| 389 | 20230713 | 130100 | 40219878700 | 60300 | 60400 | 60400 | 60200 | 1525 |
| 390 | 20230713 | 130000 | 40127905600 | 60600 | 60500 | 60600 | 60500 | 369 |
| 391 | 20230713 | 125900 | 40105579300 | 60400 | 60300 | 60400 | 60300 | 446 |
| 392 | 20230713 | 125800 | 40078669500 | 60300 | 60400 | 60400 | 60300 | 581 |
| 393 | 20230713 | 125700 | 40043634600 | 60300 | 60400 | 60400 | 60300 | 59 |
| 394 | 20230713 | 125600 | 40040074900 | 60400 | 60300 | 60400 | 60300 | 932 |
| 395 | 20230713 | 125500 | 39983871800 | 60400 | 60500 | 60500 | 60300 | 3398 |
| 396 | 20230713 | 125400 | 39778670600 | 60500 | 60900 | 60900 | 60500 | 710 |
| 397 | 20230713 | 125300 | 39735579500 | 60800 | 60800 | 61000 | 60700 | 337 |
| 398 | 20230713 | 125200 | 39715057100 | 60700 | 60600 | 60700 | 60600 | 680 |
| 399 | 20230713 | 125100 | 39673789300 | 60700 | 60500 | 61000 | 60400 | 3264 |
| 400 | 20230713 | 125000 | 39475873300 | 60500 | 60600 | 60600 | 60500 | 163 |
| 401 | 20230713 | 124900 | 39466005800 | 60600 | 60500 | 60600 | 60500 | 190 |
| 402 | 20230713 | 124800 | 39454503400 | 60500 | 60400 | 60500 | 60300 | 1139 |
| 403 | 20230713 | 124700 | 39385705000 | 60400 | 60300 | 60400 | 60300 | 538 |
| 404 | 20230713 | 124600 | 39353223000 | 60400 | 60400 | 60500 | 60300 | 275 |
| 405 | 20230713 | 124500 | 39336621100 | 60400 | 60600 | 60600 | 60400 | 165 |
| 406 | 20230713 | 124400 | 39326651600 | 60400 | 60400 | 60800 | 60200 | 4898 |
| 407 | 20230713 | 124300 | 39030543400 | 60500 | 60500 | 60700 | 60400 | 1004 |
| 408 | 20230713 | 124200 | 38969824700 | 60400 | 60600 | 60800 | 60400 | 996 |
| 409 | 20230713 | 124100 | 38909515100 | 60500 | 60500 | 60500 | 60400 | 894 |
| 410 | 20230713 | 124000 | 38855428300 | 60500 | 60400 | 60500 | 60400 | 41 |
| 411 | 20230713 | 123900 | 38852951800 | 60400 | 60500 | 60500 | 60400 | 100 |
| 412 | 20230713 | 123800 | 38846905400 | 60500 | 60400 | 60500 | 60400 | 509 |
| 413 | 20230713 | 123700 | 38816160300 | 60500 | 60500 | 60600 | 60500 | 372 |
| 414 | 20230713 | 123600 | 38793650800 | 60500 | 60200 | 60700 | 60200 | 1136 |
| 415 | 20230713 | 123500 | 38725145700 | 60200 | 60400 | 60500 | 60200 | 3427 |
| 416 | 20230713 | 123400 | 38518558700 | 60500 | 60700 | 60700 | 60300 | 4236 |
| 417 | 20230713 | 123300 | 38262312200 | 60600 | 60700 | 60700 | 60600 | 66 |
| 418 | 20230713 | 123200 | 38258311800 | 60700 | 60700 | 60700 | 60700 | 270 |
| 419 | 20230713 | 123100 | 38241922800 | 60700 | 60800 | 60800 | 60600 | 371 |
| 420 | 20230713 | 123000 | 38219398800 | 60700 | 60600 | 60800 | 60600 | 290 |
| 421 | 20230713 | 122900 | 38201813900 | 60500 | 60500 | 60500 | 60500 | 273 |
| 422 | 20230713 | 122800 | 38185297400 | 60500 | 60500 | 60600 | 60400 | 828 |
| 423 | 20230713 | 122700 | 38135207500 | 60500 | 60500 | 60500 | 60400 | 671 |
| 424 | 20230713 | 122600 | 38094654300 | 60400 | 60700 | 60700 | 60400 | 1572 |
| 425 | 20230713 | 122500 | 37999481400 | 60700 | 60600 | 60700 | 60600 | 629 |
| 426 | 20230713 | 122400 | 37961317700 | 60600 | 60500 | 60600 | 60500 | 383 |
| 427 | 20230713 | 122300 | 37938137000 | 60500 | 60600 | 60700 | 60500 | 479 |
| 428 | 20230713 | 122200 | 37909121600 | 60600 | 60500 | 60600 | 60400 | 403 |
| 429 | 20230713 | 122100 | 37884732200 | 60500 | 60500 | 60500 | 60400 | 210 |
| 430 | 20230713 | 122000 | 37872034500 | 60500 | 60500 | 60500 | 60400 | 1874 |
| 431 | 20230713 | 121900 | 37758693400 | 60600 | 60600 | 60700 | 60500 | 1449 |
| 432 | 20230713 | 121800 | 37670915200 | 60600 | 60900 | 60900 | 60600 | 786 |
| 433 | 20230713 | 121700 | 37623192300 | 60800 | 61000 | 61000 | 60800 | 780 |
| 434 | 20230713 | 121600 | 37575694500 | 61000 | 60900 | 61000 | 60900 | 156 |
| 435 | 20230713 | 121500 | 37566188800 | 61000 | 61000 | 61000 | 60900 | 182 |
| 436 | 20230713 | 121400 | 37555089000 | 61000 | 60700 | 61000 | 60700 | 706 |
| 437 | 20230713 | 121300 | 37512174400 | 60700 | 61000 | 61000 | 60700 | 1621 |
| 438 | 20230713 | 121200 | 37413649400 | 60900 | 61000 | 61000 | 60900 | 545 |
| 439 | 20230713 | 121100 | 37380440900 | 60900 | 61200 | 61300 | 60900 | 2941 |
| 440 | 20230713 | 121000 | 37200904400 | 61300 | 61400 | 61400 | 61300 | 506 |
| 441 | 20230713 | 120900 | 37169872800 | 61300 | 61300 | 61400 | 61300 | 1289 |
| 442 | 20230713 | 120800 | 37090783500 | 61300 | 61300 | 61400 | 61300 | 864 |
| 443 | 20230713 | 120700 | 37037816900 | 61400 | 61400 | 61500 | 61400 | 597 |
| 444 | 20230713 | 120600 | 37001159300 | 61400 | 61400 | 61600 | 61400 | 188 |
| 445 | 20230713 | 120500 | 36989608700 | 61500 | 61100 | 61600 | 61100 | 1659 |
| 446 | 20230713 | 120400 | 36887737200 | 61100 | 61100 | 61100 | 61000 | 256 |
| 447 | 20230713 | 120300 | 36872097600 | 61000 | 60800 | 61100 | 60700 | 1628 |
| 448 | 20230713 | 120200 | 36772953400 | 60900 | 60900 | 60900 | 60800 | 486 |
| 449 | 20230713 | 120100 | 36743393400 | 60900 | 61000 | 61000 | 60800 | 1343 |
| 450 | 20230713 | 120000 | 36661677500 | 60900 | 61100 | 61100 | 60900 | 173 |
| 451 | 20230713 | 115900 | 36651114900 | 61100 | 61000 | 61100 | 60900 | 228 |
| 452 | 20230713 | 115800 | 36637218800 | 61000 | 61100 | 61200 | 61000 | 356 |
| 453 | 20230713 | 115700 | 36615486400 | 61200 | 60900 | 61200 | 60900 | 404 |
| 454 | 20230713 | 115600 | 36590847000 | 61000 | 61200 | 61200 | 60800 | 3314 |
| 455 | 20230713 | 115500 | 36388591100 | 61200 | 61400 | 61500 | 61200 | 1592 |
| 456 | 20230713 | 115400 | 36291082200 | 61400 | 61500 | 61500 | 61300 | 3000 |
| 457 | 20230713 | 115300 | 36106780900 | 61600 | 61700 | 61800 | 61600 | 3249 |
| 458 | 20230713 | 115200 | 35906578300 | 61700 | 61700 | 61800 | 61700 | 873 |
| 459 | 20230713 | 115100 | 35852701600 | 61800 | 61700 | 61800 | 61700 | 1024 |
| 460 | 20230713 | 115000 | 35789507700 | 61800 | 62100 | 62100 | 61700 | 2932 |
| 461 | 20230713 | 114900 | 35607906500 | 62100 | 62200 | 62300 | 62000 | 2089 |
| 462 | 20230713 | 114800 | 35478116300 | 62200 | 62000 | 62400 | 62000 | 5794 |
| 463 | 20230713 | 114700 | 35117764900 | 62000 | 61700 | 62100 | 61600 | 9004 |
| 464 | 20230713 | 114600 | 34560595200 | 61700 | 61600 | 61700 | 61500 | 1187 |
| 465 | 20230713 | 114500 | 34487484500 | 61600 | 61500 | 61700 | 61500 | 1752 |
| 466 | 20230713 | 114400 | 34379582200 | 61500 | 61400 | 61600 | 61400 | 1460 |
| 467 | 20230713 | 114300 | 34289785500 | 61400 | 61400 | 61600 | 61400 | 1629 |
| 468 | 20230713 | 114200 | 34189627600 | 61500 | 61500 | 61600 | 61400 | 5568 |
| 469 | 20230713 | 114100 | 33847018800 | 61600 | 61300 | 61600 | 61200 | 2775 |
| 470 | 20230713 | 114000 | 33676677400 | 61200 | 61000 | 61200 | 61000 | 2244 |
| 471 | 20230713 | 113900 | 33539550400 | 61000 | 61000 | 61000 | 60800 | 1883 |
| 472 | 20230713 | 113800 | 33424735000 | 61000 | 60700 | 61000 | 60700 | 2582 |
| 473 | 20230713 | 113700 | 33267644100 | 60700 | 60600 | 60700 | 60400 | 1584 |
| 474 | 20230713 | 113600 | 33171606500 | 60600 | 60600 | 60700 | 60400 | 637 |
| 475 | 20230713 | 113500 | 33133037700 | 60600 | 60500 | 60600 | 60500 | 600 |
| 476 | 20230713 | 113400 | 33096690800 | 60500 | 60600 | 60600 | 60500 | 855 |
| 477 | 20230713 | 113300 | 33044878000 | 60500 | 60400 | 60600 | 60400 | 1354 |
| 478 | 20230713 | 113200 | 32962864700 | 60400 | 60400 | 60500 | 60200 | 2422 |
| 479 | 20230713 | 113100 | 32816731800 | 60500 | 60600 | 60600 | 60400 | 597 |
| 480 | 20230713 | 113000 | 32780604700 | 60600 | 60300 | 60600 | 60300 | 1009 |
| 481 | 20230713 | 112900 | 32719560000 | 60400 | 60500 | 60500 | 60400 | 529 |
| 482 | 20230713 | 112800 | 32687567100 | 60500 | 60100 | 60500 | 60100 | 356 |
| 483 | 20230713 | 112700 | 32666095400 | 60200 | 60100 | 60200 | 60100 | 310 |
| 484 | 20230713 | 112600 | 32647439400 | 60200 | 60100 | 60200 | 60000 | 211 |
| 485 | 20230713 | 112500 | 32634758100 | 60100 | 60200 | 60300 | 60100 | 635 |
| 486 | 20230713 | 112400 | 32596523400 | 60200 | 60300 | 60300 | 60100 | 219 |
| 487 | 20230713 | 112300 | 32583340200 | 60100 | 60000 | 60200 | 59900 | 1896 |
| 488 | 20230713 | 112200 | 32469483500 | 60000 | 60100 | 60100 | 59900 | 1215 |
| 489 | 20230713 | 112100 | 32396596200 | 60000 | 60000 | 60100 | 59900 | 2895 |
| 490 | 20230713 | 112000 | 32223071700 | 60000 | 59900 | 60100 | 59900 | 1386 |
| 491 | 20230713 | 111900 | 32139959100 | 60000 | 60100 | 60200 | 59900 | 4521 |
| 492 | 20230713 | 111800 | 31868472900 | 60200 | 60100 | 60200 | 60100 | 282 |
| 493 | 20230713 | 111700 | 31851517100 | 60100 | 60200 | 60200 | 60100 | 359 |
| 494 | 20230713 | 111600 | 31829931900 | 60200 | 60200 | 60300 | 60100 | 2330 |
| 495 | 20230713 | 111500 | 31689758300 | 60200 | 60300 | 60300 | 60200 | 517 |
| 496 | 20230713 | 111400 | 31658634000 | 60300 | 60300 | 60400 | 60300 | 550 |
| 497 | 20230713 | 111300 | 31625468700 | 60300 | 60300 | 60500 | 60300 | 332 |
| 498 | 20230713 | 111200 | 31605417300 | 60500 | 60300 | 60500 | 60300 | 36 |
| 499 | 20230713 | 111100 | 31603246000 | 60300 | 60400 | 60500 | 60300 | 552 |
| 500 | 20230713 | 111000 | 31569926600 | 60500 | 60600 | 60600 | 60500 | 880 |
| 501 | 20230713 | 110900 | 31516614300 | 60500 | 60400 | 60500 | 60400 | 327 |
| 502 | 20230713 | 110800 | 31496832600 | 60500 | 60200 | 60500 | 60200 | 1012 |
| 503 | 20230713 | 110700 | 31435746000 | 60300 | 60200 | 60400 | 60200 | 939 |
| 504 | 20230713 | 110600 | 31379167200 | 60200 | 60200 | 60400 | 60200 | 194 |
| 505 | 20230713 | 110500 | 31367485100 | 60200 | 60600 | 60600 | 60200 | 674 |
| 506 | 20230713 | 110400 | 31326833000 | 60500 | 60300 | 60500 | 60200 | 1070 |
| 507 | 20230713 | 110300 | 31262204300 | 60200 | 60300 | 60300 | 60200 | 2164 |
| 508 | 20230713 | 110200 | 31131920200 | 60300 | 60200 | 60300 | 60200 | 299 |
| 509 | 20230713 | 110100 | 31113919100 | 60100 | 60000 | 60100 | 59900 | 2295 |
| 510 | 20230713 | 110000 | 30976140200 | 60100 | 60100 | 60100 | 60000 | 1814 |
| 511 | 20230713 | 105900 | 30867273800 | 60200 | 60300 | 60400 | 60100 | 7152 |
| 512 | 20230713 | 105800 | 30436698700 | 60300 | 60300 | 60400 | 60300 | 695 |
| 513 | 20230713 | 105700 | 30394750700 | 60400 | 60400 | 60400 | 60300 | 453 |
| 514 | 20230713 | 105600 | 30367414400 | 60400 | 60500 | 60500 | 60300 | 1418 |
| 515 | 20230713 | 105500 | 30281811300 | 60400 | 60500 | 60600 | 60400 | 722 |
| 516 | 20230713 | 105400 | 30238177300 | 60600 | 60800 | 60900 | 60500 | 2133 |
| 517 | 20230713 | 105300 | 30109063000 | 60600 | 60900 | 61000 | 60600 | 1114 |
| 518 | 20230713 | 105200 | 30041311300 | 60900 | 60900 | 61000 | 60800 | 635 |
| 519 | 20230713 | 105100 | 30002630200 | 60900 | 61000 | 61100 | 60900 | 1151 |
| 520 | 20230713 | 105000 | 29932447400 | 61000 | 60900 | 61000 | 60800 | 1719 |
| 521 | 20230713 | 104900 | 29827642300 | 60900 | 60800 | 60900 | 60700 | 1852 |
| 522 | 20230713 | 104800 | 29714927500 | 60800 | 60600 | 60800 | 60600 | 682 |
| 523 | 20230713 | 104700 | 29673532100 | 60600 | 60800 | 60800 | 60500 | 791 |
| 524 | 20230713 | 104600 | 29625572800 | 60800 | 60600 | 60800 | 60500 | 1278 |
| 525 | 20230713 | 104500 | 29548100500 | 60600 | 60700 | 60800 | 60600 | 668 |
| 526 | 20230713 | 104400 | 29507577800 | 60700 | 60900 | 60900 | 60400 | 2266 |
| 527 | 20230713 | 104300 | 29370017200 | 60900 | 60600 | 60900 | 60600 | 683 |
| 528 | 20230713 | 104200 | 29328514300 | 60500 | 60500 | 60600 | 60500 | 261 |
| 529 | 20230713 | 104100 | 29312723400 | 60500 | 60500 | 60700 | 60400 | 1317 |
| 530 | 20230713 | 104000 | 29233033100 | 60500 | 60700 | 60700 | 60500 | 356 |
| 531 | 20230713 | 103900 | 29211465500 | 60700 | 60800 | 60800 | 60600 | 197 |
| 532 | 20230713 | 103800 | 29199509100 | 60800 | 60800 | 60800 | 60600 | 1147 |
| 533 | 20230713 | 103700 | 29129828400 | 60700 | 60800 | 60800 | 60700 | 264 |
| 534 | 20230713 | 103600 | 29113785200 | 60800 | 60600 | 60900 | 60600 | 752 |
| 535 | 20230713 | 103500 | 29068035800 | 60600 | 60700 | 60700 | 60400 | 1576 |
| 536 | 20230713 | 103400 | 28972582000 | 60700 | 60800 | 60900 | 60700 | 2149 |
| 537 | 20230713 | 103300 | 28841972300 | 60700 | 60600 | 60700 | 60500 | 1663 |
| 538 | 20230713 | 103200 | 28741128000 | 60500 | 60400 | 60600 | 60300 | 888 |
| 539 | 20230713 | 103100 | 28687428800 | 60400 | 60500 | 60500 | 60400 | 908 |
| 540 | 20230713 | 103000 | 28632565200 | 60500 | 60400 | 60500 | 60400 | 536 |
| 541 | 20230713 | 102900 | 28600158200 | 60400 | 60400 | 60600 | 60400 | 641 |
| 542 | 20230713 | 102800 | 28561383000 | 60400 | 60200 | 60400 | 60200 | 981 |
| 543 | 20230713 | 102700 | 28502285400 | 60300 | 60000 | 60300 | 60000 | 165 |
| 544 | 20230713 | 102600 | 28492350600 | 60200 | 60300 | 60300 | 59900 | 4139 |
| 545 | 20230713 | 102500 | 28243670400 | 60300 | 60100 | 60300 | 60000 | 356 |
| 546 | 20230713 | 102400 | 28222228900 | 60100 | 60200 | 60200 | 60000 | 1422 |
| 547 | 20230713 | 102300 | 28136832700 | 60200 | 60500 | 60500 | 60000 | 1578 |
| 548 | 20230713 | 102200 | 28041817600 | 60500 | 60600 | 60800 | 60500 | 3429 |
| 549 | 20230713 | 102100 | 27833910400 | 60600 | 60400 | 60700 | 60400 | 2470 |
| 550 | 20230713 | 102000 | 27684302100 | 60400 | 60200 | 60400 | 60100 | 1165 |
| 551 | 20230713 | 101900 | 27614185300 | 60200 | 59900 | 60200 | 59900 | 1780 |
| 552 | 20230713 | 101800 | 27507258400 | 59800 | 60000 | 60000 | 59700 | 2170 |
| 553 | 20230713 | 101700 | 27377178700 | 60000 | 59800 | 60000 | 59800 | 1568 |
| 554 | 20230713 | 101600 | 27283359300 | 59600 | 59800 | 59900 | 59600 | 3277 |
| 555 | 20230713 | 101500 | 27087805200 | 59800 | 59800 | 59900 | 59700 | 1577 |
| 556 | 20230713 | 101400 | 26993507600 | 59900 | 60100 | 60200 | 59800 | 6060 |
| 557 | 20230713 | 101300 | 26629837200 | 60200 | 60300 | 60300 | 60100 | 2189 |
| 558 | 20230713 | 101200 | 26497993200 | 60300 | 60300 | 60300 | 60200 | 1948 |
| 559 | 20230713 | 101100 | 26380628300 | 60300 | 60000 | 60300 | 60000 | 2376 |
| 560 | 20230713 | 101000 | 26237846500 | 60000 | 59900 | 60100 | 59800 | 3489 |
| 561 | 20230713 | 100900 | 26028720200 | 59900 | 59600 | 59900 | 59200 | 6903 |
| 562 | 20230713 | 100800 | 25618013000 | 59600 | 59800 | 59800 | 59400 | 5364 |
| 563 | 20230713 | 100700 | 25298517500 | 59700 | 59700 | 59800 | 59500 | 3424 |
| 564 | 20230713 | 100600 | 25094365700 | 59600 | 60100 | 60100 | 59500 | 8800 |
| 565 | 20230713 | 100500 | 24569593400 | 60100 | 60000 | 60300 | 60000 | 1032 |
| 566 | 20230713 | 100400 | 24507516600 | 60000 | 59700 | 60000 | 59400 | 5059 |
| 567 | 20230713 | 100300 | 24205480700 | 59700 | 60300 | 60500 | 59500 | 12865 |
| 568 | 20230713 | 100200 | 23433669600 | 60500 | 60500 | 60700 | 60300 | 4403 |
| 569 | 20230713 | 100100 | 23167577800 | 60600 | 60600 | 60700 | 60400 | 2054 |
| 570 | 20230713 | 100000 | 23043262200 | 60700 | 60500 | 60700 | 60500 | 693 |
| 571 | 20230713 | 095900 | 23001230600 | 60600 | 60500 | 60800 | 60500 | 696 |
| 572 | 20230713 | 095800 | 22959068700 | 60500 | 60700 | 60800 | 60400 | 1902 |
| 573 | 20230713 | 095700 | 22843835100 | 60700 | 60900 | 61000 | 60500 | 4411 |
| 574 | 20230713 | 095600 | 22575352400 | 60800 | 60300 | 60800 | 60200 | 3096 |
| 575 | 20230713 | 095500 | 22388126100 | 60300 | 60200 | 60400 | 60200 | 1816 |
| 576 | 20230713 | 095400 | 22278590600 | 60300 | 60400 | 60400 | 60200 | 2232 |
| 577 | 20230713 | 095300 | 22144069100 | 60200 | 60700 | 60800 | 60200 | 6140 |
| 578 | 20230713 | 095200 | 21772840200 | 60600 | 60500 | 60900 | 60500 | 1744 |
| 579 | 20230713 | 095100 | 21667131600 | 60500 | 60800 | 60900 | 60400 | 7559 |
| 580 | 20230713 | 095000 | 21209252700 | 60900 | 61200 | 61200 | 60800 | 3859 |
| 581 | 20230713 | 094900 | 20974058200 | 61200 | 61100 | 61300 | 61100 | 1407 |
| 582 | 20230713 | 094800 | 20888041600 | 61100 | 61000 | 61100 | 60900 | 1831 |
| 583 | 20230713 | 094700 | 20776263400 | 61000 | 60900 | 61100 | 60900 | 2705 |
| 584 | 20230713 | 094600 | 20611281200 | 61000 | 60800 | 61300 | 60700 | 5708 |
| 585 | 20230713 | 094500 | 20263726200 | 60800 | 61300 | 61500 | 60700 | 14121 |
| 586 | 20230713 | 094400 | 19401682100 | 61400 | 62000 | 62000 | 61300 | 4923 |
| 587 | 20230713 | 094300 | 19098691200 | 62000 | 61900 | 62300 | 61900 | 1925 |
| 588 | 20230713 | 094200 | 18979076400 | 61900 | 61600 | 61900 | 61500 | 3154 |
| 589 | 20230713 | 094100 | 18784590100 | 61700 | 62100 | 62100 | 61500 | 4760 |
| 590 | 20230713 | 094000 | 18490207600 | 62100 | 62300 | 62300 | 62000 | 2521 |
| 591 | 20230713 | 093900 | 18333512600 | 62300 | 62300 | 62400 | 62300 | 976 |
| 592 | 20230713 | 093800 | 18272642100 | 62300 | 62700 | 62700 | 62300 | 3054 |
| 593 | 20230713 | 093700 | 18081876600 | 62700 | 62600 | 62700 | 62600 | 839 |
| 594 | 20230713 | 093600 | 18029352200 | 62600 | 62900 | 62900 | 62600 | 2706 |
| 595 | 20230713 | 093500 | 17859432100 | 62800 | 62700 | 63000 | 62500 | 1968 |
| 596 | 20230713 | 093400 | 17735824500 | 62700 | 62100 | 63000 | 62100 | 3507 |
| 597 | 20230713 | 093300 | 17516697300 | 62200 | 61900 | 62300 | 61900 | 1764 |
| 598 | 20230713 | 093200 | 17407075800 | 62000 | 61800 | 62300 | 61700 | 4606 |
| 599 | 20230713 | 093100 | 17121471300 | 61700 | 62600 | 62600 | 61600 | 10568 |
| 600 | 20230713 | 093000 | 16464628000 | 62600 | 62800 | 62900 | 62400 | 7718 |
| 601 | 20230713 | 092900 | 15981576300 | 62800 | 63000 | 63200 | 62800 | 4965 |
| 602 | 20230713 | 092800 | 15668742400 | 63000 | 63300 | 63400 | 63000 | 7404 |
| 603 | 20230713 | 092700 | 15201384000 | 63300 | 64200 | 64400 | 63200 | 14411 |
| 604 | 20230713 | 092600 | 14282706100 | 64000 | 64400 | 64500 | 64000 | 14928 |
| 605 | 20230713 | 092500 | 13322001200 | 64400 | 64000 | 64500 | 63900 | 15279 |
| 606 | 20230713 | 092400 | 12340226500 | 64000 | 63700 | 64000 | 63500 | 7023 |
| 607 | 20230713 | 092300 | 11893213300 | 63600 | 63800 | 64100 | 63500 | 14355 |
| 608 | 20230713 | 092200 | 10975780600 | 63800 | 63500 | 63800 | 63300 | 10165 |
| 609 | 20230713 | 092100 | 10329099100 | 63600 | 63400 | 63700 | 63300 | 6156 |
| 610 | 20230713 | 092000 | 9938117900 | 63400 | 62700 | 63500 | 62600 | 3758 |
| 611 | 20230713 | 091900 | 9701719000 | 62800 | 62900 | 63000 | 62600 | 5450 |
| 612 | 20230713 | 091800 | 9359298900 | 62800 | 63500 | 63600 | 62600 | 10389 |
| 613 | 20230713 | 091700 | 8704606300 | 63600 | 63000 | 63700 | 63000 | 9007 |
| 614 | 20230713 | 091600 | 8133030700 | 63100 | 63100 | 63300 | 63000 | 4863 |
| 615 | 20230713 | 091500 | 7826112000 | 63100 | 63200 | 63400 | 63100 | 5056 |
| 616 | 20230713 | 091400 | 7506312900 | 63300 | 62500 | 63300 | 62400 | 4779 |
| 617 | 20230713 | 091300 | 7205813600 | 62500 | 62300 | 62800 | 62200 | 3487 |
| 618 | 20230713 | 091200 | 6987670100 | 62300 | 62500 | 62600 | 62200 | 6720 |
| 619 | 20230713 | 091100 | 6568328400 | 62300 | 62400 | 62800 | 62200 | 5428 |
| 620 | 20230713 | 091000 | 6229338500 | 62200 | 63100 | 63200 | 62100 | 6651 |
| 621 | 20230713 | 090900 | 5812499900 | 63100 | 62000 | 63700 | 61900 | 22666 |
| 622 | 20230713 | 090800 | 4386927700 | 62000 | 61600 | 62000 | 61500 | 4198 |
| 623 | 20230713 | 090700 | 4127658600 | 61600 | 61700 | 61900 | 61600 | 1794 |
| 624 | 20230713 | 090600 | 4016856300 | 61700 | 61600 | 61900 | 61600 | 1266 |
| 625 | 20230713 | 090500 | 3938672000 | 61800 | 60800 | 61900 | 60800 | 7058 |
| 626 | 20230713 | 090400 | 3506710800 | 60800 | 61300 | 61500 | 60800 | 7992 |
| 627 | 20230713 | 090300 | 3018623900 | 61400 | 61900 | 61900 | 61100 | 10268 |
| 628 | 20230713 | 090200 | 2387303900 | 61900 | 62500 | 63100 | 61900 | 13287 |
| 629 | 20230713 | 090100 | 1556612800 | 62600 | 62200 | 62600 | 62100 | 6644 |
| 630 | 20230713 | 090000 | 1142314100 | 62200 | 62300 | 63000 | 62200 | 18227 |