34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 192900 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 6537 |
| 3 | 20230719 | 192800 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 4 | 20230719 | 192700 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 5 | 20230719 | 192600 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 6 | 20230719 | 192500 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 7 | 20230719 | 192400 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 8 | 20230719 | 192300 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 9 | 20230719 | 192200 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 10 | 20230719 | 192100 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 11 | 20230719 | 192000 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 12 | 20230719 | 191900 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 13 | 20230719 | 191800 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 14 | 20230719 | 191700 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 15 | 20230719 | 191600 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 16 | 20230719 | 191500 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 17 | 20230719 | 191400 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 18 | 20230719 | 191300 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 19 | 20230719 | 191200 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 20 | 20230719 | 191100 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 21 | 20230719 | 191000 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 22 | 20230719 | 190900 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 23 | 20230719 | 190800 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 24 | 20230719 | 190700 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 25 | 20230719 | 190600 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 26 | 20230719 | 190500 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 27 | 20230719 | 190400 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 28 | 20230719 | 190300 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 29 | 20230719 | 190200 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 30 | 20230719 | 190100 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 31 | 20230719 | 190000 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 32 | 20230719 | 185900 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 6537 |
| 33 | 20230719 | 185800 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 34 | 20230719 | 185700 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 35 | 20230719 | 185600 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 36 | 20230719 | 185500 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 37 | 20230719 | 185400 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 38 | 20230719 | 185300 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 39 | 20230719 | 185200 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 40 | 20230719 | 185100 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 41 | 20230719 | 185000 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 42 | 20230719 | 184900 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 43 | 20230719 | 184800 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 44 | 20230719 | 184700 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 45 | 20230719 | 184600 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 46 | 20230719 | 184500 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 47 | 20230719 | 184400 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 48 | 20230719 | 184300 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 49 | 20230719 | 184200 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 50 | 20230719 | 184100 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 51 | 20230719 | 184000 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 52 | 20230719 | 183900 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 53 | 20230719 | 183800 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 54 | 20230719 | 183700 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 55 | 20230719 | 183600 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 56 | 20230719 | 183500 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 57 | 20230719 | 183400 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 58 | 20230719 | 183300 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 59 | 20230719 | 183200 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 60 | 20230719 | 183100 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 61 | 20230719 | 183000 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 62 | 20230719 | 182900 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 6537 |
| 63 | 20230719 | 182800 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 64 | 20230719 | 182700 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 65 | 20230719 | 182600 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 66 | 20230719 | 182500 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 67 | 20230719 | 182400 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 68 | 20230719 | 182300 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 69 | 20230719 | 182200 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 70 | 20230719 | 182100 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 71 | 20230719 | 182000 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 72 | 20230719 | 181900 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 73 | 20230719 | 181800 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 74 | 20230719 | 181700 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 75 | 20230719 | 181600 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 76 | 20230719 | 181500 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 77 | 20230719 | 181400 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 78 | 20230719 | 181300 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 79 | 20230719 | 181200 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 80 | 20230719 | 181100 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 81 | 20230719 | 181000 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 82 | 20230719 | 180900 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 83 | 20230719 | 180800 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 84 | 20230719 | 180700 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 85 | 20230719 | 180600 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 86 | 20230719 | 180500 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 87 | 20230719 | 180400 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 88 | 20230719 | 180300 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 89 | 20230719 | 180200 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 90 | 20230719 | 180100 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 91 | 20230719 | 180000 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 92 | 20230719 | 175900 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 6537 |
| 93 | 20230719 | 175800 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 94 | 20230719 | 175700 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 95 | 20230719 | 175600 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 96 | 20230719 | 175500 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 97 | 20230719 | 175400 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 98 | 20230719 | 175300 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 99 | 20230719 | 175200 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 100 | 20230719 | 175100 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 101 | 20230719 | 175000 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 102 | 20230719 | 174900 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 103 | 20230719 | 174800 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 104 | 20230719 | 174700 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 105 | 20230719 | 174600 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 106 | 20230719 | 174500 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 107 | 20230719 | 174400 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 108 | 20230719 | 174300 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 109 | 20230719 | 174200 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 110 | 20230719 | 174100 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 111 | 20230719 | 174000 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 112 | 20230719 | 173900 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 113 | 20230719 | 173800 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 114 | 20230719 | 173700 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 115 | 20230719 | 173600 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 116 | 20230719 | 173500 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 117 | 20230719 | 173400 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 118 | 20230719 | 173300 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 119 | 20230719 | 173200 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 120 | 20230719 | 173100 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 121 | 20230719 | 173000 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 122 | 20230719 | 172900 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 6537 |
| 123 | 20230719 | 172800 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 124 | 20230719 | 172700 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 125 | 20230719 | 172600 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 126 | 20230719 | 172500 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 127 | 20230719 | 172400 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 128 | 20230719 | 172300 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 129 | 20230719 | 172200 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 130 | 20230719 | 172100 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 131 | 20230719 | 172000 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 132 | 20230719 | 171900 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 133 | 20230719 | 171800 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 134 | 20230719 | 171700 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 135 | 20230719 | 171600 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 136 | 20230719 | 171500 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 137 | 20230719 | 171400 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 138 | 20230719 | 171300 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 139 | 20230719 | 171200 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 140 | 20230719 | 171100 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 141 | 20230719 | 171000 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 142 | 20230719 | 170900 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 143 | 20230719 | 170800 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 144 | 20230719 | 170700 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 145 | 20230719 | 170600 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 146 | 20230719 | 170500 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 147 | 20230719 | 170400 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 148 | 20230719 | 170300 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 149 | 20230719 | 170200 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 150 | 20230719 | 170100 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 151 | 20230719 | 170000 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 152 | 20230719 | 165900 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 6537 |
| 153 | 20230719 | 165800 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 154 | 20230719 | 165700 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 155 | 20230719 | 165600 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 156 | 20230719 | 165500 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 157 | 20230719 | 165400 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 158 | 20230719 | 165300 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 159 | 20230719 | 165200 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 160 | 20230719 | 165100 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 161 | 20230719 | 165000 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 162 | 20230719 | 164900 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 163 | 20230719 | 164800 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 164 | 20230719 | 164700 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 165 | 20230719 | 164600 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 166 | 20230719 | 164500 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 167 | 20230719 | 164400 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 168 | 20230719 | 164300 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 169 | 20230719 | 164200 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 170 | 20230719 | 164100 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 171 | 20230719 | 164000 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 172 | 20230719 | 163900 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 173 | 20230719 | 163800 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 174 | 20230719 | 163700 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 175 | 20230719 | 163600 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 176 | 20230719 | 163500 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 177 | 20230719 | 163400 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 178 | 20230719 | 163300 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 179 | 20230719 | 163200 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 180 | 20230719 | 163100 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 181 | 20230719 | 163000 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 182 | 20230719 | 162900 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 6537 |
| 183 | 20230719 | 162800 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 184 | 20230719 | 162700 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 185 | 20230719 | 162600 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 186 | 20230719 | 162500 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 187 | 20230719 | 162400 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 188 | 20230719 | 162300 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 189 | 20230719 | 162200 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 190 | 20230719 | 162100 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 191 | 20230719 | 162000 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 192 | 20230719 | 161900 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 193 | 20230719 | 161800 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 194 | 20230719 | 161700 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 195 | 20230719 | 161600 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 196 | 20230719 | 161500 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 197 | 20230719 | 161400 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 198 | 20230719 | 161300 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 199 | 20230719 | 161200 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 200 | 20230719 | 161100 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 201 | 20230719 | 161000 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 202 | 20230719 | 160900 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 203 | 20230719 | 160800 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 204 | 20230719 | 160700 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 205 | 20230719 | 160600 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 206 | 20230719 | 160500 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 207 | 20230719 | 160400 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 208 | 20230719 | 160300 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 209 | 20230719 | 160200 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 210 | 20230719 | 160100 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 211 | 20230719 | 160000 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 212 | 20230719 | 155900 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 6537 |
| 213 | 20230719 | 155800 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 214 | 20230719 | 155700 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 215 | 20230719 | 155600 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 216 | 20230719 | 155500 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 217 | 20230719 | 155400 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 218 | 20230719 | 155300 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 219 | 20230719 | 155200 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 220 | 20230719 | 155100 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 221 | 20230719 | 155000 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 222 | 20230719 | 154900 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 223 | 20230719 | 154800 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 224 | 20230719 | 154700 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 225 | 20230719 | 154600 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 226 | 20230719 | 154500 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 227 | 20230719 | 154400 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 228 | 20230719 | 154300 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 229 | 20230719 | 154200 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 230 | 20230719 | 154100 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 231 | 20230719 | 154000 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 232 | 20230719 | 153900 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 233 | 20230719 | 153800 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 234 | 20230719 | 153700 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 235 | 20230719 | 153600 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 236 | 20230719 | 153500 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 237 | 20230719 | 153400 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 238 | 20230719 | 153300 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 239 | 20230719 | 153200 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 240 | 20230719 | 153100 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 241 | 20230719 | 153000 | 28652676300 | 54000 | 54000 | 54000 | 54000 | 6537 |
| 242 | 20230719 | 152900 | 28299678300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 243 | 20230719 | 152800 | 28299678300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 244 | 20230719 | 152700 | 28299678300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 245 | 20230719 | 152600 | 28299678300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 246 | 20230719 | 152500 | 28299678300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 247 | 20230719 | 152400 | 28299678300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 248 | 20230719 | 152300 | 28299678300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 249 | 20230719 | 152200 | 28299678300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 250 | 20230719 | 152100 | 28299678300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 251 | 20230719 | 152000 | 28299678300 | 53500 | 53500 | 53500 | 53500 | 0 |
| 252 | 20230719 | 151900 | 28299678300 | 53500 | 53600 | 53700 | 53500 | 1026 |
| 253 | 20230719 | 151800 | 28244752300 | 53500 | 53500 | 53700 | 53500 | 581 |
| 254 | 20230719 | 151700 | 28213631800 | 53500 | 53600 | 53700 | 53500 | 820 |
| 255 | 20230719 | 151600 | 28169675200 | 53600 | 53600 | 53700 | 53600 | 1381 |
| 256 | 20230719 | 151500 | 28095614600 | 53600 | 53600 | 53800 | 53600 | 412 |
| 257 | 20230719 | 151400 | 28073515300 | 53600 | 53700 | 53800 | 53600 | 1127 |
| 258 | 20230719 | 151300 | 28013000400 | 53700 | 53800 | 53900 | 53700 | 934 |
| 259 | 20230719 | 151200 | 27962781600 | 53800 | 54000 | 54000 | 53800 | 3045 |
| 260 | 20230719 | 151100 | 27798668500 | 54000 | 54100 | 54100 | 54000 | 1014 |
| 261 | 20230719 | 151000 | 27743877100 | 54000 | 54100 | 54100 | 54000 | 718 |
| 262 | 20230719 | 150900 | 27705051800 | 54100 | 53900 | 54100 | 53900 | 929 |
| 263 | 20230719 | 150800 | 27654864400 | 53900 | 54000 | 54000 | 53900 | 241 |
| 264 | 20230719 | 150700 | 27641858900 | 54000 | 53900 | 54000 | 53900 | 1065 |
| 265 | 20230719 | 150600 | 27584396300 | 53900 | 54000 | 54000 | 53800 | 616 |
| 266 | 20230719 | 150500 | 27551200900 | 53900 | 54000 | 54000 | 53800 | 565 |
| 267 | 20230719 | 150400 | 27520749400 | 53900 | 53600 | 53900 | 53600 | 746 |
| 268 | 20230719 | 150300 | 27480683000 | 53700 | 53700 | 53800 | 53600 | 360 |
| 269 | 20230719 | 150200 | 27461352400 | 53800 | 53700 | 53800 | 53700 | 926 |
| 270 | 20230719 | 150100 | 27411569700 | 53700 | 53700 | 53800 | 53700 | 1081 |
| 271 | 20230719 | 150000 | 27353492700 | 53600 | 53600 | 53800 | 53600 | 670 |
| 272 | 20230719 | 145900 | 27317522500 | 53600 | 53700 | 53800 | 53600 | 2413 |
| 273 | 20230719 | 145800 | 27188088200 | 53700 | 53800 | 53900 | 53700 | 959 |
| 274 | 20230719 | 145700 | 27136526900 | 53900 | 53900 | 53900 | 53800 | 222 |
| 275 | 20230719 | 145600 | 27124577300 | 53900 | 53900 | 54000 | 53800 | 642 |
| 276 | 20230719 | 145500 | 27089981400 | 53900 | 53900 | 53900 | 53800 | 517 |
| 277 | 20230719 | 145400 | 27062116100 | 53900 | 54000 | 54100 | 53900 | 903 |
| 278 | 20230719 | 145300 | 27013346100 | 54000 | 54200 | 54200 | 54000 | 1363 |
| 279 | 20230719 | 145200 | 26939614700 | 54200 | 54200 | 54200 | 54100 | 357 |
| 280 | 20230719 | 145100 | 26920279000 | 54200 | 54300 | 54500 | 54200 | 1647 |
| 281 | 20230719 | 145000 | 26830805200 | 54300 | 54300 | 54400 | 54100 | 2310 |
| 282 | 20230719 | 144900 | 26705373700 | 54200 | 54400 | 54500 | 54200 | 1075 |
| 283 | 20230719 | 144800 | 26646985700 | 54400 | 54300 | 54500 | 54200 | 1428 |
| 284 | 20230719 | 144700 | 26569398600 | 54400 | 54400 | 54500 | 54300 | 573 |
| 285 | 20230719 | 144600 | 26538222900 | 54400 | 54100 | 54400 | 54100 | 1981 |
| 286 | 20230719 | 144500 | 26430614800 | 54200 | 54300 | 54400 | 54100 | 514 |
| 287 | 20230719 | 144400 | 26402732200 | 54400 | 54200 | 54400 | 54200 | 1818 |
| 288 | 20230719 | 144300 | 26304050500 | 54200 | 54200 | 54300 | 54100 | 2123 |
| 289 | 20230719 | 144200 | 26189007400 | 54200 | 54000 | 54200 | 54000 | 664 |
| 290 | 20230719 | 144100 | 26153070500 | 54100 | 54000 | 54100 | 53900 | 622 |
| 291 | 20230719 | 144000 | 26119468300 | 54000 | 54000 | 54000 | 53800 | 799 |
| 292 | 20230719 | 143900 | 26076394000 | 54000 | 54100 | 54100 | 53900 | 281 |
| 293 | 20230719 | 143800 | 26061237900 | 54000 | 54000 | 54100 | 53900 | 1233 |
| 294 | 20230719 | 143700 | 25994592700 | 53900 | 53800 | 54000 | 53800 | 1076 |
| 295 | 20230719 | 143600 | 25936580600 | 53800 | 53700 | 53800 | 53700 | 500 |
| 296 | 20230719 | 143500 | 25909702200 | 53700 | 53600 | 53900 | 53600 | 854 |
| 297 | 20230719 | 143400 | 25863875300 | 53600 | 53500 | 53600 | 53500 | 514 |
| 298 | 20230719 | 143300 | 25836328600 | 53500 | 53600 | 53700 | 53500 | 372 |
| 299 | 20230719 | 143200 | 25816389100 | 53700 | 53600 | 53700 | 53600 | 474 |
| 300 | 20230719 | 143100 | 25790978500 | 53600 | 53700 | 53800 | 53600 | 1341 |
| 301 | 20230719 | 143000 | 25718994200 | 53700 | 53400 | 53800 | 53400 | 1327 |
| 302 | 20230719 | 142900 | 25647823300 | 53400 | 53300 | 53400 | 53300 | 683 |
| 303 | 20230719 | 142800 | 25611390800 | 53300 | 53400 | 53500 | 53300 | 116 |
| 304 | 20230719 | 142700 | 25605202900 | 53400 | 53500 | 53500 | 53300 | 321 |
| 305 | 20230719 | 142600 | 25588059000 | 53500 | 53300 | 53500 | 53300 | 582 |
| 306 | 20230719 | 142500 | 25556980600 | 53400 | 53300 | 53500 | 53300 | 416 |
| 307 | 20230719 | 142400 | 25534791300 | 53300 | 53400 | 53400 | 53300 | 323 |
| 308 | 20230719 | 142300 | 25517554300 | 53400 | 53300 | 53400 | 53300 | 1337 |
| 309 | 20230719 | 142200 | 25446226500 | 53300 | 53500 | 53500 | 53300 | 1997 |
| 310 | 20230719 | 142100 | 25339601600 | 53400 | 53500 | 53600 | 53400 | 369 |
| 311 | 20230719 | 142000 | 25319869200 | 53500 | 53500 | 53700 | 53500 | 892 |
| 312 | 20230719 | 141900 | 25272125600 | 53500 | 53600 | 53700 | 53500 | 1134 |
| 313 | 20230719 | 141800 | 25211435700 | 53600 | 53700 | 53700 | 53600 | 182 |
| 314 | 20230719 | 141700 | 25201680000 | 53700 | 53600 | 53700 | 53600 | 646 |
| 315 | 20230719 | 141600 | 25167054000 | 53600 | 53700 | 53700 | 53600 | 221 |
| 316 | 20230719 | 141500 | 25155199700 | 53600 | 53600 | 53700 | 53600 | 410 |
| 317 | 20230719 | 141400 | 25133217400 | 53600 | 53500 | 53700 | 53500 | 443 |
| 318 | 20230719 | 141300 | 25109471000 | 53500 | 53700 | 53700 | 53500 | 954 |
| 319 | 20230719 | 141200 | 25058335900 | 53700 | 53800 | 53800 | 53700 | 1149 |
| 320 | 20230719 | 141100 | 24996560100 | 53700 | 53700 | 53800 | 53700 | 165 |
| 321 | 20230719 | 141000 | 24987699500 | 53700 | 53700 | 53800 | 53700 | 340 |
| 322 | 20230719 | 140900 | 24969439900 | 53800 | 53700 | 53800 | 53700 | 274 |
| 323 | 20230719 | 140800 | 24954722700 | 53700 | 53900 | 53900 | 53700 | 1037 |
| 324 | 20230719 | 140700 | 24899005400 | 53900 | 53900 | 53900 | 53800 | 358 |
| 325 | 20230719 | 140600 | 24879738400 | 54000 | 54000 | 54100 | 53800 | 1819 |
| 326 | 20230719 | 140500 | 24781533600 | 54100 | 54100 | 54100 | 54000 | 232 |
| 327 | 20230719 | 140400 | 24769000200 | 54100 | 54000 | 54100 | 54000 | 315 |
| 328 | 20230719 | 140300 | 24751965000 | 54100 | 54000 | 54100 | 54000 | 414 |
| 329 | 20230719 | 140200 | 24729583300 | 54000 | 54000 | 54100 | 53900 | 1840 |
| 330 | 20230719 | 140100 | 24630188800 | 54000 | 54100 | 54100 | 54000 | 1480 |
| 331 | 20230719 | 140000 | 24550249100 | 54000 | 54200 | 54200 | 54000 | 358 |
| 332 | 20230719 | 135900 | 24530860000 | 54100 | 54100 | 54200 | 54000 | 1313 |
| 333 | 20230719 | 135800 | 24459831300 | 54100 | 53900 | 54100 | 53900 | 726 |
| 334 | 20230719 | 135700 | 24420631300 | 53900 | 54000 | 54000 | 53900 | 570 |
| 335 | 20230719 | 135600 | 24389859000 | 54000 | 53900 | 54100 | 53900 | 1869 |
| 336 | 20230719 | 135500 | 24288910600 | 53900 | 53700 | 54000 | 53700 | 747 |
| 337 | 20230719 | 135400 | 24248684400 | 53700 | 53800 | 53800 | 53600 | 202 |
| 338 | 20230719 | 135300 | 24237840300 | 53800 | 53700 | 53900 | 53700 | 2365 |
| 339 | 20230719 | 135200 | 24110483000 | 53600 | 53500 | 53700 | 53400 | 567 |
| 340 | 20230719 | 135100 | 24080109200 | 53500 | 53400 | 53500 | 53400 | 1281 |
| 341 | 20230719 | 135000 | 24011694000 | 53400 | 53300 | 53400 | 53200 | 1865 |
| 342 | 20230719 | 134900 | 23912247600 | 53300 | 53400 | 53400 | 53300 | 185 |
| 343 | 20230719 | 134800 | 23902384500 | 53400 | 53400 | 53500 | 53400 | 727 |
| 344 | 20230719 | 134700 | 23863524400 | 53400 | 53400 | 53500 | 53400 | 286 |
| 345 | 20230719 | 134600 | 23848251900 | 53400 | 53400 | 53600 | 53400 | 1010 |
| 346 | 20230719 | 134500 | 23794266700 | 53500 | 53400 | 53500 | 53400 | 556 |
| 347 | 20230719 | 134400 | 23764572500 | 53400 | 53600 | 53600 | 53400 | 1488 |
| 348 | 20230719 | 134300 | 23684909300 | 53700 | 53700 | 53700 | 53600 | 468 |
| 349 | 20230719 | 134200 | 23659782300 | 53600 | 53800 | 53800 | 53600 | 532 |
| 350 | 20230719 | 134100 | 23631206700 | 53700 | 53600 | 53900 | 53600 | 613 |
| 351 | 20230719 | 134000 | 23598200100 | 53700 | 53500 | 53700 | 53500 | 1223 |
| 352 | 20230719 | 133900 | 23532731400 | 53500 | 53300 | 53500 | 53300 | 627 |
| 353 | 20230719 | 133800 | 23499260700 | 53300 | 53300 | 53400 | 53300 | 405 |
| 354 | 20230719 | 133700 | 23477658100 | 53300 | 53400 | 53500 | 53300 | 180 |
| 355 | 20230719 | 133600 | 23468054900 | 53300 | 53400 | 53500 | 53300 | 866 |
| 356 | 20230719 | 133500 | 23421884200 | 53300 | 53500 | 53500 | 53300 | 189 |
| 357 | 20230719 | 133400 | 23411792200 | 53500 | 53400 | 53500 | 53300 | 944 |
| 358 | 20230719 | 133300 | 23361386100 | 53300 | 53300 | 53300 | 53300 | 415 |
| 359 | 20230719 | 133200 | 23339266600 | 53300 | 53400 | 53500 | 53300 | 705 |
| 360 | 20230719 | 133100 | 23301660900 | 53500 | 53400 | 53500 | 53400 | 277 |
| 361 | 20230719 | 133000 | 23286862800 | 53500 | 53500 | 53500 | 53400 | 474 |
| 362 | 20230719 | 132900 | 23261548800 | 53500 | 53500 | 53500 | 53400 | 310 |
| 363 | 20230719 | 132800 | 23244965500 | 53500 | 53600 | 53600 | 53500 | 118 |
| 364 | 20230719 | 132700 | 23238643700 | 53700 | 53500 | 53700 | 53400 | 362 |
| 365 | 20230719 | 132600 | 23219259300 | 53400 | 53500 | 53600 | 53300 | 1049 |
| 366 | 20230719 | 132500 | 23163167000 | 53500 | 53500 | 53500 | 53300 | 321 |
| 367 | 20230719 | 132400 | 23146010400 | 53500 | 53500 | 53600 | 53300 | 626 |
| 368 | 20230719 | 132300 | 23112522400 | 53400 | 53400 | 53600 | 53300 | 1353 |
| 369 | 20230719 | 132200 | 23040216900 | 53100 | 53600 | 53600 | 53100 | 3501 |
| 370 | 20230719 | 132100 | 22853449900 | 53600 | 53600 | 53700 | 53600 | 257 |
| 371 | 20230719 | 132000 | 22839673200 | 53600 | 53800 | 53900 | 53600 | 1810 |
| 372 | 20230719 | 131900 | 22742225900 | 53900 | 53700 | 54000 | 53600 | 886 |
| 373 | 20230719 | 131800 | 22694539700 | 53600 | 53300 | 53600 | 53300 | 526 |
| 374 | 20230719 | 131700 | 22666394500 | 53300 | 53400 | 53600 | 53200 | 2916 |
| 375 | 20230719 | 131600 | 22510823300 | 53500 | 53500 | 53600 | 53300 | 4203 |
| 376 | 20230719 | 131500 | 22286319500 | 53400 | 53600 | 53600 | 53400 | 1279 |
| 377 | 20230719 | 131400 | 22217951100 | 53500 | 53500 | 53700 | 53400 | 832 |
| 378 | 20230719 | 131300 | 22173436800 | 53500 | 53600 | 53600 | 53400 | 2468 |
| 379 | 20230719 | 131200 | 22041366600 | 53500 | 53500 | 53600 | 53300 | 2683 |
| 380 | 20230719 | 131100 | 21897879100 | 53500 | 53400 | 53600 | 53300 | 1617 |
| 381 | 20230719 | 131000 | 21811578700 | 53400 | 53500 | 53700 | 53400 | 3030 |
| 382 | 20230719 | 130900 | 21649376600 | 53500 | 53700 | 53800 | 53500 | 8137 |
| 383 | 20230719 | 130800 | 21213586700 | 53700 | 53900 | 54000 | 53700 | 4233 |
| 384 | 20230719 | 130700 | 20985606500 | 53900 | 54000 | 54100 | 53900 | 3754 |
| 385 | 20230719 | 130600 | 20782903100 | 54000 | 54200 | 54200 | 54000 | 1129 |
| 386 | 20230719 | 130500 | 20721823800 | 54200 | 54100 | 54200 | 54100 | 202 |
| 387 | 20230719 | 130400 | 20710890100 | 54100 | 54100 | 54200 | 54100 | 231 |
| 388 | 20230719 | 130300 | 20698391400 | 54100 | 54100 | 54100 | 54100 | 274 |
| 389 | 20230719 | 130200 | 20683568000 | 54100 | 54100 | 54200 | 54100 | 704 |
| 390 | 20230719 | 130100 | 20645478600 | 54000 | 54000 | 54100 | 54000 | 707 |
| 391 | 20230719 | 130000 | 20607300100 | 54100 | 54100 | 54100 | 54000 | 319 |
| 392 | 20230719 | 125900 | 20590063500 | 54100 | 54100 | 54200 | 54100 | 2254 |
| 393 | 20230719 | 125800 | 20468120900 | 54100 | 54100 | 54200 | 54100 | 740 |
| 394 | 20230719 | 125700 | 20428082300 | 54100 | 54200 | 54200 | 54100 | 244 |
| 395 | 20230719 | 125600 | 20414878500 | 54200 | 54100 | 54200 | 54100 | 187 |
| 396 | 20230719 | 125500 | 20404751200 | 54200 | 54200 | 54200 | 54100 | 757 |
| 397 | 20230719 | 125400 | 20363792500 | 54100 | 54100 | 54200 | 54100 | 164 |
| 398 | 20230719 | 125300 | 20354919800 | 54100 | 54200 | 54200 | 54100 | 423 |
| 399 | 20230719 | 125200 | 20331996100 | 54300 | 54100 | 54300 | 54100 | 265 |
| 400 | 20230719 | 125100 | 20317632200 | 54100 | 54100 | 54200 | 54100 | 365 |
| 401 | 20230719 | 125000 | 20297854800 | 54100 | 54200 | 54200 | 54100 | 1577 |
| 402 | 20230719 | 124900 | 20212414600 | 54200 | 54300 | 54400 | 54200 | 232 |
| 403 | 20230719 | 124800 | 20199821300 | 54300 | 54300 | 54400 | 54200 | 363 |
| 404 | 20230719 | 124700 | 20180118000 | 54200 | 54200 | 54400 | 54200 | 498 |
| 405 | 20230719 | 124600 | 20153106700 | 54300 | 54400 | 54400 | 54200 | 288 |
| 406 | 20230719 | 124500 | 20137476000 | 54300 | 54300 | 54400 | 54300 | 177 |
| 407 | 20230719 | 124400 | 20127864500 | 54300 | 54300 | 54400 | 54300 | 235 |
| 408 | 20230719 | 124300 | 20115103800 | 54300 | 54300 | 54300 | 54200 | 153 |
| 409 | 20230719 | 124200 | 20106800200 | 54300 | 54300 | 54300 | 54300 | 217 |
| 410 | 20230719 | 124100 | 20095017100 | 54300 | 54300 | 54300 | 54200 | 140 |
| 411 | 20230719 | 124000 | 20087416600 | 54200 | 54200 | 54300 | 54200 | 371 |
| 412 | 20230719 | 123900 | 20067293200 | 54200 | 54300 | 54300 | 54200 | 144 |
| 413 | 20230719 | 123800 | 20059487900 | 54200 | 54300 | 54300 | 54200 | 171 |
| 414 | 20230719 | 123700 | 20050212500 | 54200 | 54300 | 54400 | 54200 | 577 |
| 415 | 20230719 | 123600 | 20018909400 | 54300 | 54400 | 54400 | 54300 | 223 |
| 416 | 20230719 | 123500 | 20006796100 | 54300 | 54200 | 54300 | 54200 | 175 |
| 417 | 20230719 | 123400 | 19997295100 | 54300 | 54200 | 54300 | 54200 | 165 |
| 418 | 20230719 | 123300 | 19988340700 | 54200 | 54200 | 54400 | 54200 | 340 |
| 419 | 20230719 | 123200 | 19969887300 | 54300 | 54500 | 54500 | 54300 | 257 |
| 420 | 20230719 | 123100 | 19955931700 | 54300 | 54500 | 54500 | 54300 | 2187 |
| 421 | 20230719 | 123000 | 19837061500 | 54500 | 54500 | 54600 | 54500 | 220 |
| 422 | 20230719 | 122900 | 19825066000 | 54500 | 54500 | 54700 | 54500 | 504 |
| 423 | 20230719 | 122800 | 19797557800 | 54500 | 54500 | 54600 | 54500 | 223 |
| 424 | 20230719 | 122700 | 19785398900 | 54600 | 54500 | 54600 | 54500 | 93 |
| 425 | 20230719 | 122600 | 19780328700 | 54500 | 54600 | 54700 | 54500 | 390 |
| 426 | 20230719 | 122500 | 19759045800 | 54600 | 54600 | 54700 | 54600 | 116 |
| 427 | 20230719 | 122400 | 19752711800 | 54600 | 54500 | 54700 | 54500 | 416 |
| 428 | 20230719 | 122300 | 19730001100 | 54400 | 54500 | 54500 | 54400 | 348 |
| 429 | 20230719 | 122200 | 19711066400 | 54500 | 54600 | 54600 | 54400 | 425 |
| 430 | 20230719 | 122100 | 19687898900 | 54600 | 54500 | 54600 | 54500 | 88 |
| 431 | 20230719 | 122000 | 19683102800 | 54600 | 54500 | 54600 | 54500 | 173 |
| 432 | 20230719 | 121900 | 19673671500 | 54600 | 54600 | 54600 | 54500 | 157 |
| 433 | 20230719 | 121800 | 19665106300 | 54600 | 54500 | 54600 | 54400 | 704 |
| 434 | 20230719 | 121700 | 19626684600 | 54400 | 54500 | 54500 | 54400 | 827 |
| 435 | 20230719 | 121600 | 19581618200 | 54500 | 54400 | 54500 | 54400 | 191 |
| 436 | 20230719 | 121500 | 19571221800 | 54500 | 54500 | 54600 | 54500 | 242 |
| 437 | 20230719 | 121400 | 19558031800 | 54300 | 54500 | 54500 | 54300 | 496 |
| 438 | 20230719 | 121300 | 19531032500 | 54500 | 54500 | 54600 | 54500 | 156 |
| 439 | 20230719 | 121200 | 19522530200 | 54500 | 54600 | 54600 | 54400 | 330 |
| 440 | 20230719 | 121100 | 19504541700 | 54500 | 54500 | 54500 | 54500 | 101 |
| 441 | 20230719 | 121000 | 19499037200 | 54500 | 54400 | 54500 | 54400 | 123 |
| 442 | 20230719 | 120900 | 19492342800 | 54500 | 54400 | 54500 | 54300 | 167 |
| 443 | 20230719 | 120800 | 19483259900 | 54400 | 54400 | 54400 | 54300 | 274 |
| 444 | 20230719 | 120700 | 19468381000 | 54300 | 54300 | 54400 | 54200 | 153 |
| 445 | 20230719 | 120600 | 19460072800 | 54400 | 54300 | 54400 | 54200 | 382 |
| 446 | 20230719 | 120500 | 19439326900 | 54400 | 54300 | 54400 | 54300 | 136 |
| 447 | 20230719 | 120400 | 19431940700 | 54300 | 54500 | 54600 | 54300 | 410 |
| 448 | 20230719 | 120300 | 19409632900 | 54400 | 54300 | 54500 | 54200 | 961 |
| 449 | 20230719 | 120200 | 19357297900 | 54300 | 54200 | 54300 | 54200 | 678 |
| 450 | 20230719 | 120100 | 19320496000 | 54200 | 54300 | 54300 | 54200 | 1230 |
| 451 | 20230719 | 120000 | 19253776400 | 54200 | 54200 | 54300 | 54100 | 221 |
| 452 | 20230719 | 115900 | 19241799100 | 54100 | 54200 | 54300 | 54100 | 645 |
| 453 | 20230719 | 115800 | 19206852200 | 54200 | 54300 | 54300 | 54200 | 276 |
| 454 | 20230719 | 115700 | 19191881000 | 54300 | 54200 | 54300 | 54100 | 337 |
| 455 | 20230719 | 115600 | 19173614700 | 54200 | 54100 | 54300 | 54000 | 2236 |
| 456 | 20230719 | 115500 | 19052698100 | 54200 | 54100 | 54300 | 54100 | 1319 |
| 457 | 20230719 | 115400 | 18981190800 | 54100 | 54200 | 54200 | 54100 | 681 |
| 458 | 20230719 | 115300 | 18944323500 | 54200 | 54100 | 54300 | 54100 | 533 |
| 459 | 20230719 | 115200 | 18915460400 | 54100 | 54200 | 54200 | 54000 | 357 |
| 460 | 20230719 | 115100 | 18896140800 | 54200 | 54300 | 54300 | 54000 | 10359 |
| 461 | 20230719 | 115000 | 18335962200 | 54300 | 54200 | 54300 | 54200 | 2485 |
| 462 | 20230719 | 114900 | 18201028200 | 54200 | 54300 | 54300 | 54200 | 353 |
| 463 | 20230719 | 114800 | 18181882700 | 54200 | 54300 | 54300 | 54200 | 3501 |
| 464 | 20230719 | 114700 | 17991789000 | 54200 | 54300 | 54300 | 54200 | 800 |
| 465 | 20230719 | 114600 | 17948427700 | 54300 | 54200 | 54300 | 54200 | 1024 |
| 466 | 20230719 | 114500 | 17892925800 | 54200 | 54300 | 54300 | 54200 | 219 |
| 467 | 20230719 | 114400 | 17881050600 | 54300 | 54200 | 54300 | 54200 | 1284 |
| 468 | 20230719 | 114300 | 17811336400 | 54300 | 54100 | 54300 | 54100 | 1929 |
| 469 | 20230719 | 114200 | 17706675900 | 54200 | 54400 | 54400 | 54100 | 3059 |
| 470 | 20230719 | 114100 | 17540979600 | 54400 | 54400 | 54400 | 54300 | 549 |
| 471 | 20230719 | 114000 | 17511165900 | 54400 | 54400 | 54400 | 54400 | 126 |
| 472 | 20230719 | 113900 | 17504311500 | 54400 | 54500 | 54600 | 54400 | 194 |
| 473 | 20230719 | 113800 | 17493747400 | 54500 | 54500 | 54600 | 54500 | 234 |
| 474 | 20230719 | 113700 | 17480994300 | 54500 | 54500 | 54600 | 54500 | 303 |
| 475 | 20230719 | 113600 | 17464469500 | 54500 | 54500 | 54700 | 54500 | 255 |
| 476 | 20230719 | 113500 | 17450552300 | 54500 | 54400 | 54500 | 54400 | 503 |
| 477 | 20230719 | 113400 | 17423156300 | 54400 | 54500 | 54500 | 54400 | 389 |
| 478 | 20230719 | 113300 | 17401964900 | 54500 | 54500 | 54600 | 54500 | 136 |
| 479 | 20230719 | 113200 | 17394551800 | 54500 | 54400 | 54600 | 54400 | 358 |
| 480 | 20230719 | 113100 | 17375054500 | 54400 | 54500 | 54600 | 54400 | 330 |
| 481 | 20230719 | 113000 | 17357099600 | 54500 | 54500 | 54500 | 54500 | 186 |
| 482 | 20230719 | 112900 | 17346962600 | 54500 | 54600 | 54700 | 54400 | 376 |
| 483 | 20230719 | 112800 | 17326451400 | 54600 | 54600 | 54600 | 54400 | 1220 |
| 484 | 20230719 | 112700 | 17259994300 | 54600 | 54500 | 54700 | 54500 | 302 |
| 485 | 20230719 | 112600 | 17243512900 | 54500 | 54300 | 54600 | 54300 | 583 |
| 486 | 20230719 | 112500 | 17211771000 | 54300 | 54600 | 54700 | 54200 | 2235 |
| 487 | 20230719 | 112400 | 17090351400 | 54600 | 54700 | 54700 | 54400 | 435 |
| 488 | 20230719 | 112300 | 17066648700 | 54500 | 54500 | 54700 | 54400 | 824 |
| 489 | 20230719 | 112200 | 17021665000 | 54500 | 54700 | 54700 | 54500 | 467 |
| 490 | 20230719 | 112100 | 16996156000 | 54600 | 54900 | 54900 | 54600 | 1320 |
| 491 | 20230719 | 112000 | 16923922500 | 55000 | 54600 | 55000 | 54600 | 239 |
| 492 | 20230719 | 111900 | 16910819000 | 54600 | 54600 | 54900 | 54600 | 264 |
| 493 | 20230719 | 111800 | 16896394900 | 54500 | 54500 | 54600 | 54500 | 302 |
| 494 | 20230719 | 111700 | 16879935300 | 54500 | 54500 | 54500 | 54400 | 229 |
| 495 | 20230719 | 111600 | 16867460600 | 54400 | 54400 | 54600 | 54400 | 164 |
| 496 | 20230719 | 111500 | 16858529300 | 54300 | 54300 | 54500 | 54300 | 590 |
| 497 | 20230719 | 111400 | 16826479200 | 54300 | 54700 | 54700 | 54300 | 551 |
| 498 | 20230719 | 111300 | 16796438500 | 54600 | 54900 | 54900 | 54600 | 423 |
| 499 | 20230719 | 111200 | 16773275100 | 54900 | 54700 | 55000 | 54500 | 2316 |
| 500 | 20230719 | 111100 | 16646302600 | 54700 | 54500 | 54700 | 54400 | 284 |
| 501 | 20230719 | 111000 | 16630832100 | 54400 | 54200 | 54500 | 54200 | 1867 |
| 502 | 20230719 | 110900 | 16529409500 | 54300 | 54200 | 54300 | 54000 | 2402 |
| 503 | 20230719 | 110800 | 16399456900 | 54200 | 54300 | 54400 | 54100 | 449 |
| 504 | 20230719 | 110700 | 16375090900 | 54200 | 54100 | 54300 | 54000 | 3708 |
| 505 | 20230719 | 110600 | 16174463200 | 54000 | 54200 | 54200 | 54000 | 3730 |
| 506 | 20230719 | 110500 | 15972829600 | 54200 | 54300 | 54300 | 54100 | 5825 |
| 507 | 20230719 | 110400 | 15657501900 | 54200 | 54300 | 54400 | 54200 | 1501 |
| 508 | 20230719 | 110300 | 15576079000 | 54400 | 54200 | 54400 | 54200 | 980 |
| 509 | 20230719 | 110200 | 15522952400 | 54200 | 54200 | 54300 | 54200 | 1373 |
| 510 | 20230719 | 110100 | 15448481900 | 54100 | 54400 | 54500 | 54100 | 6522 |
| 511 | 20230719 | 110000 | 15094875500 | 54300 | 54500 | 54500 | 54300 | 6518 |
| 512 | 20230719 | 105900 | 14740124800 | 54500 | 54500 | 54500 | 54300 | 1829 |
| 513 | 20230719 | 105800 | 14640588400 | 54500 | 54500 | 54500 | 54400 | 2557 |
| 514 | 20230719 | 105700 | 14501305800 | 54500 | 54600 | 54700 | 54400 | 6783 |
| 515 | 20230719 | 105600 | 14131387400 | 54600 | 54700 | 54800 | 54600 | 2394 |
| 516 | 20230719 | 105500 | 14000514200 | 54700 | 54800 | 54900 | 54700 | 1817 |
| 517 | 20230719 | 105400 | 13900995800 | 54800 | 54800 | 54900 | 54700 | 1372 |
| 518 | 20230719 | 105300 | 13825828700 | 54700 | 54900 | 54900 | 54700 | 1310 |
| 519 | 20230719 | 105200 | 13754039700 | 54900 | 54900 | 55000 | 54800 | 692 |
| 520 | 20230719 | 105100 | 13716087800 | 54900 | 54800 | 55000 | 54800 | 235 |
| 521 | 20230719 | 105000 | 13703199100 | 54900 | 54900 | 54900 | 54700 | 1077 |
| 522 | 20230719 | 104900 | 13644172200 | 55000 | 54900 | 55000 | 54800 | 1040 |
| 523 | 20230719 | 104800 | 13587085100 | 55000 | 54700 | 55100 | 54700 | 917 |
| 524 | 20230719 | 104700 | 13536856400 | 54700 | 54800 | 54900 | 54600 | 4247 |
| 525 | 20230719 | 104600 | 13304541400 | 54800 | 55000 | 55000 | 54800 | 1372 |
| 526 | 20230719 | 104500 | 13229220900 | 54900 | 55000 | 55000 | 54900 | 436 |
| 527 | 20230719 | 104400 | 13205251900 | 55100 | 55000 | 55100 | 54900 | 869 |
| 528 | 20230719 | 104300 | 13157459500 | 55100 | 55100 | 55200 | 55000 | 1354 |
| 529 | 20230719 | 104200 | 13082913100 | 55100 | 55000 | 55100 | 55000 | 165 |
| 530 | 20230719 | 104100 | 13073836100 | 55000 | 55000 | 55100 | 55000 | 781 |
| 531 | 20230719 | 104000 | 13030832800 | 55000 | 55200 | 55200 | 55000 | 1744 |
| 532 | 20230719 | 103900 | 12934813400 | 55300 | 55200 | 55300 | 55100 | 129 |
| 533 | 20230719 | 103800 | 12927691300 | 55200 | 55300 | 55400 | 55200 | 644 |
| 534 | 20230719 | 103700 | 12892138700 | 55400 | 55400 | 55500 | 55200 | 719 |
| 535 | 20230719 | 103600 | 12852306500 | 55400 | 55400 | 55500 | 55400 | 122 |
| 536 | 20230719 | 103500 | 12845546300 | 55400 | 55300 | 55400 | 55300 | 530 |
| 537 | 20230719 | 103400 | 12816197500 | 55300 | 55200 | 55400 | 55200 | 563 |
| 538 | 20230719 | 103300 | 12785064500 | 54900 | 55500 | 55500 | 54900 | 12850 |
| 539 | 20230719 | 103200 | 12077946200 | 55500 | 55800 | 55900 | 55500 | 1197 |
| 540 | 20230719 | 103100 | 12011199200 | 55800 | 55700 | 55900 | 55700 | 835 |
| 541 | 20230719 | 103000 | 11964624400 | 55700 | 55700 | 55800 | 55600 | 183 |
| 542 | 20230719 | 102900 | 11954435400 | 55700 | 55700 | 55700 | 55600 | 138 |
| 543 | 20230719 | 102800 | 11946749300 | 55600 | 55600 | 55700 | 55600 | 1104 |
| 544 | 20230719 | 102700 | 11885348600 | 55600 | 55600 | 55700 | 55500 | 835 |
| 545 | 20230719 | 102600 | 11838964200 | 55700 | 55700 | 55700 | 55600 | 1837 |
| 546 | 20230719 | 102500 | 11736751100 | 55700 | 55800 | 55900 | 55700 | 889 |
| 547 | 20230719 | 102400 | 11687161800 | 55800 | 56200 | 56200 | 55800 | 3067 |
| 548 | 20230719 | 102300 | 11515365100 | 56200 | 56200 | 56300 | 56100 | 607 |
| 549 | 20230719 | 102200 | 11481238200 | 56100 | 56100 | 56200 | 56000 | 307 |
| 550 | 20230719 | 102100 | 11464024100 | 56000 | 56100 | 56100 | 56000 | 697 |
| 551 | 20230719 | 102000 | 11424973800 | 56100 | 56300 | 56400 | 56100 | 1665 |
| 552 | 20230719 | 101900 | 11331391300 | 56300 | 56400 | 56400 | 56000 | 3693 |
| 553 | 20230719 | 101800 | 11124255900 | 56400 | 56400 | 56400 | 56300 | 1702 |
| 554 | 20230719 | 101700 | 11028389600 | 56300 | 56500 | 56500 | 56300 | 636 |
| 555 | 20230719 | 101600 | 10992524800 | 56500 | 56600 | 56600 | 56400 | 784 |
| 556 | 20230719 | 101500 | 10948247500 | 56600 | 56600 | 56600 | 56500 | 811 |
| 557 | 20230719 | 101400 | 10902380900 | 56600 | 56700 | 56700 | 56600 | 797 |
| 558 | 20230719 | 101300 | 10857239900 | 56700 | 56500 | 56700 | 56400 | 752 |
| 559 | 20230719 | 101200 | 10814697000 | 56500 | 56800 | 56900 | 56300 | 5916 |
| 560 | 20230719 | 101100 | 10479852100 | 56900 | 56800 | 57000 | 56600 | 5874 |
| 561 | 20230719 | 101000 | 10145997800 | 56800 | 56500 | 56900 | 56500 | 5408 |
| 562 | 20230719 | 100900 | 9839219100 | 56400 | 56400 | 56500 | 56400 | 1636 |
| 563 | 20230719 | 100800 | 9746914300 | 56400 | 56300 | 56400 | 56300 | 333 |
| 564 | 20230719 | 100700 | 9728145400 | 56400 | 56500 | 56500 | 56200 | 3204 |
| 565 | 20230719 | 100600 | 9547904100 | 56400 | 56100 | 56500 | 56100 | 2588 |
| 566 | 20230719 | 100500 | 9402208000 | 56100 | 56100 | 56100 | 56000 | 711 |
| 567 | 20230719 | 100400 | 9362324500 | 56100 | 55900 | 56100 | 55900 | 562 |
| 568 | 20230719 | 100300 | 9330870900 | 55900 | 55900 | 55900 | 55800 | 354 |
| 569 | 20230719 | 100200 | 9311089300 | 55900 | 56200 | 56200 | 55900 | 243 |
| 570 | 20230719 | 100100 | 9297488900 | 55900 | 56100 | 56200 | 55900 | 3431 |
| 571 | 20230719 | 100000 | 9105053300 | 56100 | 55900 | 56100 | 55900 | 554 |
| 572 | 20230719 | 095900 | 9074000900 | 55900 | 55700 | 56000 | 55700 | 721 |
| 573 | 20230719 | 095800 | 9033724700 | 55800 | 55700 | 55800 | 55600 | 318 |
| 574 | 20230719 | 095700 | 9016014400 | 55700 | 55500 | 55800 | 55400 | 834 |
| 575 | 20230719 | 095600 | 8969674300 | 55400 | 55500 | 55500 | 55400 | 577 |
| 576 | 20230719 | 095500 | 8937690200 | 55500 | 55400 | 55500 | 55400 | 1212 |
| 577 | 20230719 | 095400 | 8870529600 | 55400 | 55700 | 55700 | 55400 | 4534 |
| 578 | 20230719 | 095300 | 8618324500 | 55600 | 55200 | 55800 | 55200 | 8098 |
| 579 | 20230719 | 095200 | 8169371100 | 55100 | 54700 | 55200 | 54700 | 2349 |
| 580 | 20230719 | 095100 | 8040270300 | 54700 | 55000 | 55000 | 54700 | 1975 |
| 581 | 20230719 | 095000 | 7931984400 | 54800 | 54600 | 54900 | 54600 | 750 |
| 582 | 20230719 | 094900 | 7890900700 | 54600 | 54900 | 55000 | 54600 | 3042 |
| 583 | 20230719 | 094800 | 7724380300 | 54900 | 55000 | 55200 | 54900 | 3781 |
| 584 | 20230719 | 094700 | 7516380000 | 55000 | 55100 | 55200 | 55000 | 2591 |
| 585 | 20230719 | 094600 | 7373684100 | 55100 | 55200 | 55200 | 55100 | 1194 |
| 586 | 20230719 | 094500 | 7307843100 | 55100 | 55200 | 55400 | 55100 | 4553 |
| 587 | 20230719 | 094400 | 7056657400 | 55200 | 55100 | 55600 | 55100 | 4286 |
| 588 | 20230719 | 094300 | 6819601900 | 55200 | 55700 | 55800 | 55000 | 7516 |
| 589 | 20230719 | 094200 | 6403398800 | 55700 | 55800 | 55800 | 55600 | 258 |
| 590 | 20230719 | 094100 | 6389034400 | 55600 | 55700 | 55800 | 55600 | 2054 |
| 591 | 20230719 | 094000 | 6274632600 | 55600 | 56000 | 56300 | 55600 | 1305 |
| 592 | 20230719 | 093900 | 6201737100 | 56200 | 55900 | 56500 | 55900 | 981 |
| 593 | 20230719 | 093800 | 6146620700 | 55900 | 56000 | 56200 | 55900 | 1454 |
| 594 | 20230719 | 093700 | 6065139600 | 56000 | 55800 | 56000 | 55600 | 745 |
| 595 | 20230719 | 093600 | 6023463000 | 55600 | 55500 | 55700 | 55500 | 868 |
| 596 | 20230719 | 093500 | 5975261800 | 55500 | 55900 | 55900 | 55400 | 2574 |
| 597 | 20230719 | 093400 | 5832103100 | 55900 | 56600 | 56600 | 55800 | 3959 |
| 598 | 20230719 | 093300 | 5610125000 | 56500 | 56600 | 56600 | 56300 | 720 |
| 599 | 20230719 | 093200 | 5569474100 | 56500 | 56600 | 56700 | 56500 | 657 |
| 600 | 20230719 | 093100 | 5532273700 | 56600 | 56800 | 56800 | 56600 | 631 |
| 601 | 20230719 | 093000 | 5496525900 | 56800 | 56300 | 56800 | 56200 | 2117 |
| 602 | 20230719 | 092900 | 5376652800 | 56300 | 56300 | 56300 | 56000 | 2657 |
| 603 | 20230719 | 092800 | 5227574300 | 56200 | 56200 | 56400 | 56200 | 1370 |
| 604 | 20230719 | 092700 | 5150416600 | 56300 | 56200 | 56300 | 56000 | 1982 |
| 605 | 20230719 | 092600 | 5039220800 | 56200 | 56200 | 56300 | 56000 | 1501 |
| 606 | 20230719 | 092500 | 4954981100 | 56100 | 56200 | 56200 | 56000 | 1968 |
| 607 | 20230719 | 092400 | 4844613900 | 56200 | 56100 | 56200 | 56100 | 1043 |
| 608 | 20230719 | 092300 | 4786077700 | 56100 | 56200 | 56300 | 56000 | 666 |
| 609 | 20230719 | 092200 | 4748693100 | 56200 | 56200 | 56300 | 56000 | 2383 |
| 610 | 20230719 | 092100 | 4614946000 | 56200 | 56400 | 56400 | 56200 | 1864 |
| 611 | 20230719 | 092000 | 4510053000 | 56400 | 56600 | 56600 | 56300 | 1347 |
| 612 | 20230719 | 091900 | 4433992400 | 56400 | 56500 | 56600 | 56300 | 1093 |
| 613 | 20230719 | 091800 | 4372276600 | 56500 | 56500 | 56600 | 56500 | 1390 |
| 614 | 20230719 | 091700 | 4293709100 | 56500 | 56900 | 57000 | 56400 | 3570 |
| 615 | 20230719 | 091600 | 4091357700 | 57000 | 57100 | 57200 | 56800 | 3023 |
| 616 | 20230719 | 091500 | 3919007300 | 57100 | 56700 | 57100 | 56700 | 5667 |
| 617 | 20230719 | 091400 | 3596098600 | 56700 | 56500 | 56700 | 56400 | 4921 |
| 618 | 20230719 | 091300 | 3317437500 | 56500 | 55900 | 56500 | 55800 | 2525 |
| 619 | 20230719 | 091200 | 3175537500 | 55700 | 56100 | 56100 | 55700 | 8469 |
| 620 | 20230719 | 091100 | 2702525400 | 56200 | 56000 | 56200 | 56000 | 1483 |
| 621 | 20230719 | 091000 | 2619357300 | 56100 | 56500 | 56600 | 56000 | 4008 |
| 622 | 20230719 | 090900 | 2394300600 | 56500 | 56100 | 56600 | 56000 | 2686 |
| 623 | 20230719 | 090800 | 2243222700 | 56200 | 56300 | 56400 | 56100 | 1821 |
| 624 | 20230719 | 090700 | 2140873700 | 56400 | 56200 | 56600 | 56200 | 1929 |
| 625 | 20230719 | 090600 | 2031940600 | 56300 | 56400 | 56500 | 56200 | 855 |
| 626 | 20230719 | 090500 | 1983715700 | 56400 | 56800 | 56900 | 56000 | 4512 |
| 627 | 20230719 | 090400 | 1729436900 | 56800 | 56500 | 56800 | 56300 | 2344 |
| 628 | 20230719 | 090300 | 1596913600 | 56300 | 56700 | 56800 | 56200 | 4379 |
| 629 | 20230719 | 090200 | 1349922600 | 56600 | 57000 | 57000 | 56600 | 4574 |
| 630 | 20230719 | 090100 | 1090080200 | 57000 | 56800 | 57200 | 56600 | 8577 |
| 631 | 20230719 | 090000 | 603044100 | 56900 | 56000 | 56900 | 56000 | 10266 |