34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 193200 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 7166 |
| 3 | 20230713 | 193100 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 4 | 20230713 | 193000 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 5 | 20230713 | 192900 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 6 | 20230713 | 192800 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 7 | 20230713 | 192700 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 8 | 20230713 | 192600 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 9 | 20230713 | 192500 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 10 | 20230713 | 192400 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 11 | 20230713 | 192300 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 12 | 20230713 | 192200 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 13 | 20230713 | 192100 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 14 | 20230713 | 192000 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 15 | 20230713 | 191900 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 16 | 20230713 | 191800 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 17 | 20230713 | 191700 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 18 | 20230713 | 191600 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 19 | 20230713 | 191500 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 20 | 20230713 | 191400 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 21 | 20230713 | 191300 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 22 | 20230713 | 191200 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 23 | 20230713 | 191100 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 24 | 20230713 | 191000 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 25 | 20230713 | 190900 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 26 | 20230713 | 190800 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 27 | 20230713 | 190700 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 28 | 20230713 | 190600 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 29 | 20230713 | 190500 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 30 | 20230713 | 190400 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 31 | 20230713 | 190300 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 32 | 20230713 | 190200 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 7166 |
| 33 | 20230713 | 190100 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 34 | 20230713 | 190000 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 35 | 20230713 | 185900 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 36 | 20230713 | 185800 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 37 | 20230713 | 185700 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 38 | 20230713 | 185600 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 39 | 20230713 | 185500 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 40 | 20230713 | 185400 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 41 | 20230713 | 185300 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 42 | 20230713 | 185200 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 43 | 20230713 | 185100 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 44 | 20230713 | 185000 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 45 | 20230713 | 184900 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 46 | 20230713 | 184800 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 47 | 20230713 | 184700 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 48 | 20230713 | 184600 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 49 | 20230713 | 184500 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 50 | 20230713 | 184400 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 51 | 20230713 | 184300 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 52 | 20230713 | 184200 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 53 | 20230713 | 184100 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 54 | 20230713 | 184000 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 55 | 20230713 | 183900 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 56 | 20230713 | 183800 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 57 | 20230713 | 183700 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 58 | 20230713 | 183600 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 59 | 20230713 | 183500 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 60 | 20230713 | 183400 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 61 | 20230713 | 183300 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 62 | 20230713 | 183200 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 7166 |
| 63 | 20230713 | 183100 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 64 | 20230713 | 183000 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 65 | 20230713 | 182900 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 66 | 20230713 | 182800 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 67 | 20230713 | 182700 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 68 | 20230713 | 182600 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 69 | 20230713 | 182500 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 70 | 20230713 | 182400 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 71 | 20230713 | 182300 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 72 | 20230713 | 182200 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 73 | 20230713 | 182100 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 74 | 20230713 | 182000 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 75 | 20230713 | 181900 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 76 | 20230713 | 181800 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 77 | 20230713 | 181700 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 78 | 20230713 | 181600 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 79 | 20230713 | 181500 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 80 | 20230713 | 181400 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 81 | 20230713 | 181300 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 82 | 20230713 | 181200 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 83 | 20230713 | 181100 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 84 | 20230713 | 181000 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 85 | 20230713 | 180900 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 86 | 20230713 | 180800 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 87 | 20230713 | 180700 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 88 | 20230713 | 180600 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 89 | 20230713 | 180500 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 90 | 20230713 | 180400 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 91 | 20230713 | 180300 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 92 | 20230713 | 180200 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 7166 |
| 93 | 20230713 | 180100 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 94 | 20230713 | 180000 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 95 | 20230713 | 175900 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 96 | 20230713 | 175800 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 97 | 20230713 | 175700 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 98 | 20230713 | 175600 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 99 | 20230713 | 175500 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 100 | 20230713 | 175400 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 101 | 20230713 | 175300 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 102 | 20230713 | 175200 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 103 | 20230713 | 175100 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 104 | 20230713 | 175000 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 105 | 20230713 | 174900 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 106 | 20230713 | 174800 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 107 | 20230713 | 174700 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 108 | 20230713 | 174600 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 109 | 20230713 | 174500 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 110 | 20230713 | 174400 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 111 | 20230713 | 174300 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 112 | 20230713 | 174200 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 113 | 20230713 | 174100 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 114 | 20230713 | 174000 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 115 | 20230713 | 173900 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 116 | 20230713 | 173800 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 117 | 20230713 | 173700 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 118 | 20230713 | 173600 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 119 | 20230713 | 173500 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 120 | 20230713 | 173400 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 121 | 20230713 | 173300 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 122 | 20230713 | 173200 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 7166 |
| 123 | 20230713 | 173100 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 124 | 20230713 | 173000 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 125 | 20230713 | 172900 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 126 | 20230713 | 172800 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 127 | 20230713 | 172700 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 128 | 20230713 | 172600 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 129 | 20230713 | 172500 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 130 | 20230713 | 172400 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 131 | 20230713 | 172300 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 132 | 20230713 | 172200 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 133 | 20230713 | 172100 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 134 | 20230713 | 172000 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 135 | 20230713 | 171900 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 136 | 20230713 | 171800 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 137 | 20230713 | 171700 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 138 | 20230713 | 171600 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 139 | 20230713 | 171500 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 140 | 20230713 | 171400 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 141 | 20230713 | 171300 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 142 | 20230713 | 171200 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 143 | 20230713 | 171100 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 144 | 20230713 | 171000 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 145 | 20230713 | 170900 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 146 | 20230713 | 170800 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 147 | 20230713 | 170700 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 148 | 20230713 | 170600 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 149 | 20230713 | 170500 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 150 | 20230713 | 170400 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 151 | 20230713 | 170300 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 152 | 20230713 | 170200 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 7166 |
| 153 | 20230713 | 170100 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 154 | 20230713 | 170000 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 155 | 20230713 | 165900 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 156 | 20230713 | 165800 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 157 | 20230713 | 165700 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 158 | 20230713 | 165600 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 159 | 20230713 | 165500 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 160 | 20230713 | 165400 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 161 | 20230713 | 165300 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 162 | 20230713 | 165200 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 163 | 20230713 | 165100 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 164 | 20230713 | 165000 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 165 | 20230713 | 164900 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 166 | 20230713 | 164800 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 167 | 20230713 | 164700 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 168 | 20230713 | 164600 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 169 | 20230713 | 164500 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 170 | 20230713 | 164400 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 171 | 20230713 | 164300 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 172 | 20230713 | 164200 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 173 | 20230713 | 164100 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 174 | 20230713 | 164000 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 175 | 20230713 | 163900 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 176 | 20230713 | 163800 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 177 | 20230713 | 163700 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 178 | 20230713 | 163600 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 179 | 20230713 | 163500 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 180 | 20230713 | 163400 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 181 | 20230713 | 163300 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 182 | 20230713 | 163200 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 7166 |
| 183 | 20230713 | 163100 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 184 | 20230713 | 163000 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 185 | 20230713 | 162900 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 186 | 20230713 | 162800 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 187 | 20230713 | 162700 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 188 | 20230713 | 162600 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 189 | 20230713 | 162500 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 190 | 20230713 | 162400 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 191 | 20230713 | 162300 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 192 | 20230713 | 162200 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 193 | 20230713 | 162100 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 194 | 20230713 | 162000 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 195 | 20230713 | 161900 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 196 | 20230713 | 161800 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 197 | 20230713 | 161700 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 198 | 20230713 | 161600 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 199 | 20230713 | 161500 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 200 | 20230713 | 161400 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 201 | 20230713 | 161300 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 202 | 20230713 | 161200 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 203 | 20230713 | 161100 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 204 | 20230713 | 161000 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 205 | 20230713 | 160900 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 206 | 20230713 | 160800 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 207 | 20230713 | 160700 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 208 | 20230713 | 160600 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 209 | 20230713 | 160500 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 210 | 20230713 | 160400 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 211 | 20230713 | 160300 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 212 | 20230713 | 160200 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 7166 |
| 213 | 20230713 | 160100 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 214 | 20230713 | 160000 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 215 | 20230713 | 155900 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 216 | 20230713 | 155800 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 217 | 20230713 | 155700 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 218 | 20230713 | 155600 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 219 | 20230713 | 155500 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 220 | 20230713 | 155400 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 221 | 20230713 | 155300 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 222 | 20230713 | 155200 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 223 | 20230713 | 155100 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 224 | 20230713 | 155000 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 225 | 20230713 | 154900 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 226 | 20230713 | 154800 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 227 | 20230713 | 154700 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 228 | 20230713 | 154600 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 229 | 20230713 | 154500 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 230 | 20230713 | 154400 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 231 | 20230713 | 154300 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 232 | 20230713 | 154200 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 233 | 20230713 | 154100 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 234 | 20230713 | 154000 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 235 | 20230713 | 153900 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 236 | 20230713 | 153800 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 237 | 20230713 | 153700 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 238 | 20230713 | 153600 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 239 | 20230713 | 153500 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 240 | 20230713 | 153400 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 241 | 20230713 | 153300 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 242 | 20230713 | 153200 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 7166 |
| 243 | 20230713 | 153100 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 0 |
| 244 | 20230713 | 153000 | 48776362100 | 60700 | 60700 | 60700 | 60700 | 7166 |
| 245 | 20230713 | 152900 | 48341385900 | 60500 | 60500 | 60500 | 60500 | 0 |
| 246 | 20230713 | 152800 | 48341385900 | 60500 | 60500 | 60500 | 60500 | 0 |
| 247 | 20230713 | 152700 | 48341385900 | 60500 | 60500 | 60500 | 60500 | 0 |
| 248 | 20230713 | 152600 | 48341385900 | 60500 | 60500 | 60500 | 60500 | 0 |
| 249 | 20230713 | 152500 | 48341385900 | 60500 | 60500 | 60500 | 60500 | 0 |
| 250 | 20230713 | 152400 | 48341385900 | 60500 | 60500 | 60500 | 60500 | 0 |
| 251 | 20230713 | 152300 | 48341385900 | 60500 | 60500 | 60500 | 60500 | 0 |
| 252 | 20230713 | 152200 | 48341385900 | 60500 | 60500 | 60500 | 60500 | 0 |
| 253 | 20230713 | 152100 | 48341385900 | 60500 | 60500 | 60500 | 60500 | 0 |
| 254 | 20230713 | 152000 | 48341385900 | 60500 | 60500 | 60500 | 60500 | 0 |
| 255 | 20230713 | 151900 | 48341385900 | 60500 | 60800 | 60800 | 60400 | 1903 |
| 256 | 20230713 | 151800 | 48226228600 | 60800 | 60700 | 60800 | 60700 | 172 |
| 257 | 20230713 | 151700 | 48215786300 | 60700 | 60700 | 60700 | 60500 | 522 |
| 258 | 20230713 | 151600 | 48184175200 | 60700 | 60800 | 60800 | 60500 | 841 |
| 259 | 20230713 | 151500 | 48133176800 | 60700 | 60700 | 60800 | 60600 | 790 |
| 260 | 20230713 | 151400 | 48085242100 | 60600 | 60800 | 60900 | 60600 | 819 |
| 261 | 20230713 | 151300 | 48035482400 | 60800 | 60900 | 61000 | 60700 | 555 |
| 262 | 20230713 | 151200 | 48001691300 | 60900 | 60600 | 60900 | 60600 | 301 |
| 263 | 20230713 | 151100 | 47983394400 | 60500 | 60700 | 60700 | 60500 | 381 |
| 264 | 20230713 | 151000 | 47960311700 | 60700 | 60600 | 60800 | 60600 | 352 |
| 265 | 20230713 | 150900 | 47938963200 | 60600 | 60800 | 61000 | 60500 | 378 |
| 266 | 20230713 | 150800 | 47916024600 | 60800 | 61000 | 61000 | 60500 | 1600 |
| 267 | 20230713 | 150700 | 47818711100 | 61000 | 60800 | 61000 | 60800 | 1041 |
| 268 | 20230713 | 150600 | 47755310600 | 60900 | 60700 | 60900 | 60500 | 1752 |
| 269 | 20230713 | 150500 | 47649120800 | 60700 | 60700 | 60800 | 60500 | 401 |
| 270 | 20230713 | 150400 | 47624803700 | 60700 | 60800 | 60800 | 60500 | 1345 |
| 271 | 20230713 | 150300 | 47543275800 | 60600 | 60800 | 60900 | 60600 | 816 |
| 272 | 20230713 | 150200 | 47493761800 | 60700 | 60900 | 61000 | 60700 | 1085 |
| 273 | 20230713 | 150100 | 47427840300 | 60900 | 61000 | 61100 | 60800 | 1268 |
| 274 | 20230713 | 150000 | 47350595900 | 61000 | 61000 | 61100 | 60800 | 898 |
| 275 | 20230713 | 145900 | 47295852900 | 60900 | 61000 | 61000 | 60900 | 365 |
| 276 | 20230713 | 145800 | 47273613500 | 60900 | 60900 | 61000 | 60900 | 379 |
| 277 | 20230713 | 145700 | 47250507000 | 60900 | 60900 | 61100 | 60800 | 1192 |
| 278 | 20230713 | 145600 | 47177909100 | 60900 | 60800 | 60900 | 60700 | 430 |
| 279 | 20230713 | 145500 | 47151758100 | 60800 | 61000 | 61000 | 60800 | 831 |
| 280 | 20230713 | 145400 | 47101180000 | 60900 | 61000 | 61000 | 60800 | 762 |
| 281 | 20230713 | 145300 | 47054786000 | 61000 | 61000 | 61000 | 60900 | 405 |
| 282 | 20230713 | 145200 | 47030107900 | 61000 | 60900 | 61000 | 60800 | 350 |
| 283 | 20230713 | 145100 | 47008790700 | 60900 | 61000 | 61100 | 60800 | 584 |
| 284 | 20230713 | 145000 | 46973222600 | 61000 | 61000 | 61000 | 60900 | 914 |
| 285 | 20230713 | 144900 | 46917539900 | 60900 | 60900 | 61000 | 60800 | 276 |
| 286 | 20230713 | 144800 | 46900724100 | 60900 | 61000 | 61100 | 60900 | 831 |
| 287 | 20230713 | 144700 | 46850038300 | 61000 | 61000 | 61100 | 60900 | 459 |
| 288 | 20230713 | 144600 | 46822046000 | 61000 | 61000 | 61100 | 60800 | 733 |
| 289 | 20230713 | 144500 | 46777388500 | 61000 | 61100 | 61200 | 60900 | 601 |
| 290 | 20230713 | 144400 | 46740688300 | 61100 | 61200 | 61300 | 61000 | 549 |
| 291 | 20230713 | 144300 | 46707107700 | 61200 | 61300 | 61300 | 61200 | 645 |
| 292 | 20230713 | 144200 | 46667609200 | 61300 | 61300 | 61300 | 61200 | 382 |
| 293 | 20230713 | 144100 | 46644206800 | 61300 | 61000 | 61300 | 61000 | 1269 |
| 294 | 20230713 | 144000 | 46566586400 | 61000 | 60700 | 61100 | 60600 | 1718 |
| 295 | 20230713 | 143900 | 46461994900 | 60700 | 60700 | 60800 | 60600 | 781 |
| 296 | 20230713 | 143800 | 46414594600 | 60700 | 60700 | 60900 | 60600 | 2021 |
| 297 | 20230713 | 143700 | 46292078100 | 60800 | 60800 | 60900 | 60700 | 631 |
| 298 | 20230713 | 143600 | 46253747200 | 60800 | 60800 | 60900 | 60700 | 722 |
| 299 | 20230713 | 143500 | 46209900300 | 60700 | 60800 | 61000 | 60700 | 2028 |
| 300 | 20230713 | 143400 | 46086689800 | 60700 | 60800 | 61100 | 60700 | 1257 |
| 301 | 20230713 | 143300 | 46010297800 | 60800 | 60900 | 61100 | 60800 | 1349 |
| 302 | 20230713 | 143200 | 45928177700 | 60900 | 61200 | 61200 | 60800 | 2634 |
| 303 | 20230713 | 143100 | 45767530600 | 61200 | 61000 | 61200 | 60800 | 1267 |
| 304 | 20230713 | 143000 | 45690218300 | 61000 | 60900 | 61100 | 60800 | 2150 |
| 305 | 20230713 | 142900 | 45559162500 | 60800 | 60900 | 61000 | 60800 | 1131 |
| 306 | 20230713 | 142800 | 45490330800 | 60900 | 60800 | 61000 | 60700 | 1875 |
| 307 | 20230713 | 142700 | 45376093000 | 60800 | 60700 | 60900 | 60600 | 1308 |
| 308 | 20230713 | 142600 | 45296596600 | 60700 | 60900 | 61000 | 60500 | 4923 |
| 309 | 20230713 | 142500 | 44998067000 | 60900 | 60700 | 61100 | 60700 | 3100 |
| 310 | 20230713 | 142400 | 44809418600 | 60700 | 61100 | 61200 | 60700 | 2736 |
| 311 | 20230713 | 142300 | 44642687900 | 61100 | 61300 | 61400 | 61000 | 2439 |
| 312 | 20230713 | 142200 | 44493658500 | 61300 | 61500 | 61700 | 61100 | 1795 |
| 313 | 20230713 | 142100 | 44383662500 | 61500 | 61900 | 61900 | 61400 | 1766 |
| 314 | 20230713 | 142000 | 44274900800 | 61900 | 61700 | 61900 | 61600 | 1717 |
| 315 | 20230713 | 141900 | 44168849600 | 61700 | 62000 | 62000 | 61600 | 1511 |
| 316 | 20230713 | 141800 | 44075411200 | 61900 | 62000 | 62000 | 61800 | 710 |
| 317 | 20230713 | 141700 | 44031422100 | 61900 | 62000 | 62000 | 61800 | 2935 |
| 318 | 20230713 | 141600 | 43849662700 | 62000 | 62000 | 62000 | 61900 | 1883 |
| 319 | 20230713 | 141500 | 43732933500 | 61900 | 61900 | 62000 | 61800 | 4163 |
| 320 | 20230713 | 141400 | 43475249400 | 61800 | 61700 | 61900 | 61700 | 1392 |
| 321 | 20230713 | 141300 | 43389197900 | 61700 | 61700 | 61800 | 61600 | 945 |
| 322 | 20230713 | 141200 | 43330846200 | 61700 | 61800 | 61900 | 61600 | 744 |
| 323 | 20230713 | 141100 | 43284891900 | 61800 | 61800 | 61800 | 61700 | 900 |
| 324 | 20230713 | 141000 | 43229300700 | 61800 | 61800 | 61900 | 61600 | 1134 |
| 325 | 20230713 | 140900 | 43159229700 | 61800 | 61900 | 61900 | 61700 | 2055 |
| 326 | 20230713 | 140800 | 43032057700 | 61800 | 61900 | 61900 | 61700 | 1487 |
| 327 | 20230713 | 140700 | 42940168200 | 61800 | 61700 | 61900 | 61700 | 1025 |
| 328 | 20230713 | 140600 | 42876790300 | 61800 | 61900 | 61900 | 61600 | 989 |
| 329 | 20230713 | 140500 | 42815683000 | 61900 | 61800 | 61900 | 61600 | 844 |
| 330 | 20230713 | 140400 | 42763538100 | 61800 | 61900 | 61900 | 61700 | 1601 |
| 331 | 20230713 | 140300 | 42664521300 | 61900 | 61900 | 61900 | 61800 | 5196 |
| 332 | 20230713 | 140200 | 42342997400 | 61900 | 61700 | 61900 | 61600 | 5932 |
| 333 | 20230713 | 140100 | 41976560100 | 61700 | 61700 | 61700 | 61600 | 1287 |
| 334 | 20230713 | 140000 | 41897238500 | 61700 | 61700 | 61700 | 61600 | 1074 |
| 335 | 20230713 | 135900 | 41830990000 | 61700 | 61600 | 61700 | 61500 | 1999 |
| 336 | 20230713 | 135800 | 41707894100 | 61600 | 61600 | 61600 | 61500 | 1632 |
| 337 | 20230713 | 135700 | 41607414000 | 61600 | 61500 | 61600 | 61500 | 3530 |
| 338 | 20230713 | 135600 | 41390244700 | 61500 | 61500 | 61500 | 61400 | 468 |
| 339 | 20230713 | 135500 | 41361464200 | 61500 | 61500 | 61500 | 61400 | 609 |
| 340 | 20230713 | 135400 | 41324038300 | 61500 | 61400 | 61500 | 61300 | 724 |
| 341 | 20230713 | 135300 | 41279570800 | 61300 | 61200 | 61400 | 61200 | 626 |
| 342 | 20230713 | 135200 | 41241149900 | 61200 | 61300 | 61300 | 61100 | 711 |
| 343 | 20230713 | 135100 | 41197599600 | 61300 | 61400 | 61400 | 61000 | 872 |
| 344 | 20230713 | 135000 | 41144258100 | 61400 | 61400 | 61400 | 61100 | 352 |
| 345 | 20230713 | 134900 | 41122677500 | 61400 | 61400 | 61400 | 61200 | 617 |
| 346 | 20230713 | 134800 | 41084860900 | 61400 | 61500 | 61500 | 61400 | 592 |
| 347 | 20230713 | 134700 | 41048500200 | 61500 | 61500 | 61500 | 61400 | 634 |
| 348 | 20230713 | 134600 | 41009528100 | 61500 | 61400 | 61500 | 61400 | 1420 |
| 349 | 20230713 | 134500 | 40922257700 | 61400 | 61300 | 61400 | 61200 | 155 |
| 350 | 20230713 | 134400 | 40912749300 | 61300 | 61300 | 61400 | 61200 | 889 |
| 351 | 20230713 | 134300 | 40858274900 | 61300 | 61400 | 61400 | 61300 | 256 |
| 352 | 20230713 | 134200 | 40842575600 | 61300 | 61400 | 61400 | 61300 | 386 |
| 353 | 20230713 | 134100 | 40818904200 | 61400 | 61400 | 61500 | 61400 | 698 |
| 354 | 20230713 | 134000 | 40776026900 | 61500 | 61400 | 61500 | 61400 | 1063 |
| 355 | 20230713 | 133900 | 40710758300 | 61400 | 61300 | 61400 | 61200 | 917 |
| 356 | 20230713 | 133800 | 40654554400 | 61200 | 61400 | 61400 | 61100 | 979 |
| 357 | 20230713 | 133700 | 40594624500 | 61300 | 61300 | 61500 | 61300 | 3567 |
| 358 | 20230713 | 133600 | 40375773000 | 61300 | 61200 | 61300 | 61200 | 2897 |
| 359 | 20230713 | 133500 | 40198374400 | 61200 | 61100 | 61200 | 61100 | 1711 |
| 360 | 20230713 | 133400 | 40093700400 | 61000 | 61100 | 61100 | 61000 | 145 |
| 361 | 20230713 | 133300 | 40084842600 | 61100 | 61000 | 61100 | 61000 | 621 |
| 362 | 20230713 | 133200 | 40046956700 | 61000 | 61000 | 61100 | 60900 | 6930 |
| 363 | 20230713 | 133100 | 39624276700 | 61000 | 60900 | 61000 | 60900 | 822 |
| 364 | 20230713 | 133000 | 39574136100 | 60900 | 60900 | 60900 | 60900 | 318 |
| 365 | 20230713 | 132900 | 39554769900 | 60900 | 60900 | 61000 | 60900 | 513 |
| 366 | 20230713 | 132800 | 39523527000 | 60900 | 61000 | 61000 | 60900 | 100 |
| 367 | 20230713 | 132700 | 39517427400 | 61000 | 61000 | 61000 | 60800 | 1951 |
| 368 | 20230713 | 132600 | 39398675200 | 61000 | 60900 | 61000 | 60800 | 650 |
| 369 | 20230713 | 132500 | 39359036200 | 60900 | 60900 | 60900 | 60900 | 158 |
| 370 | 20230713 | 132400 | 39349414000 | 60900 | 60900 | 60900 | 60800 | 555 |
| 371 | 20230713 | 132300 | 39315615300 | 60900 | 60900 | 60900 | 60900 | 278 |
| 372 | 20230713 | 132200 | 39298685100 | 60900 | 60700 | 60900 | 60600 | 563 |
| 373 | 20230713 | 132100 | 39264474900 | 60700 | 60700 | 60900 | 60600 | 802 |
| 374 | 20230713 | 132000 | 39215791000 | 60900 | 60900 | 60900 | 60700 | 405 |
| 375 | 20230713 | 131900 | 39191164900 | 60800 | 60800 | 60900 | 60800 | 440 |
| 376 | 20230713 | 131800 | 39164411000 | 60800 | 60900 | 61000 | 60800 | 537 |
| 377 | 20230713 | 131700 | 39131728900 | 60900 | 60600 | 61000 | 60500 | 2449 |
| 378 | 20230713 | 131600 | 38982853700 | 60500 | 60500 | 60600 | 60500 | 331 |
| 379 | 20230713 | 131500 | 38962823700 | 60500 | 60500 | 60500 | 60400 | 999 |
| 380 | 20230713 | 131400 | 38902412400 | 60400 | 60300 | 60500 | 60300 | 2183 |
| 381 | 20230713 | 131300 | 38770513500 | 60400 | 60300 | 60400 | 60200 | 1488 |
| 382 | 20230713 | 131200 | 38680909300 | 60300 | 60400 | 60400 | 60200 | 1792 |
| 383 | 20230713 | 131100 | 38572794900 | 60400 | 60500 | 60600 | 60300 | 955 |
| 384 | 20230713 | 131000 | 38515141200 | 60500 | 60600 | 60800 | 60500 | 1010 |
| 385 | 20230713 | 130900 | 38453906500 | 60500 | 60700 | 60800 | 60500 | 794 |
| 386 | 20230713 | 130800 | 38405706100 | 60600 | 60400 | 60700 | 60300 | 367 |
| 387 | 20230713 | 130700 | 38383519400 | 60800 | 60400 | 60800 | 60300 | 473 |
| 388 | 20230713 | 130600 | 38354911600 | 60500 | 60400 | 60600 | 60400 | 1985 |
| 389 | 20230713 | 130500 | 38234955300 | 60500 | 60500 | 60500 | 60500 | 382 |
| 390 | 20230713 | 130400 | 38211844300 | 60600 | 60900 | 60900 | 60500 | 1554 |
| 391 | 20230713 | 130300 | 38117675300 | 60900 | 61000 | 61100 | 60600 | 1694 |
| 392 | 20230713 | 130200 | 38014702100 | 61000 | 61000 | 61200 | 61000 | 561 |
| 393 | 20230713 | 130100 | 37980432200 | 61200 | 61200 | 61200 | 61000 | 251 |
| 394 | 20230713 | 130000 | 37965083200 | 61200 | 61000 | 61200 | 61000 | 389 |
| 395 | 20230713 | 125900 | 37941297800 | 61100 | 61000 | 61200 | 61000 | 327 |
| 396 | 20230713 | 125800 | 37921310000 | 61200 | 61100 | 61200 | 61000 | 320 |
| 397 | 20230713 | 125700 | 37901739800 | 61100 | 61000 | 61200 | 61000 | 413 |
| 398 | 20230713 | 125600 | 37876501700 | 61000 | 61000 | 61100 | 61000 | 247 |
| 399 | 20230713 | 125500 | 37861412900 | 61000 | 61100 | 61100 | 61000 | 206 |
| 400 | 20230713 | 125400 | 37848839700 | 61100 | 61100 | 61200 | 61100 | 328 |
| 401 | 20230713 | 125300 | 37828775200 | 61100 | 61000 | 61100 | 61000 | 265 |
| 402 | 20230713 | 125200 | 37812600900 | 61100 | 61100 | 61100 | 61000 | 274 |
| 403 | 20230713 | 125100 | 37795878800 | 61100 | 61100 | 61100 | 61000 | 420 |
| 404 | 20230713 | 125000 | 37770220200 | 61100 | 61100 | 61100 | 61100 | 85 |
| 405 | 20230713 | 124900 | 37765026700 | 61100 | 61000 | 61100 | 61000 | 1436 |
| 406 | 20230713 | 124800 | 37677427300 | 61000 | 61000 | 61000 | 60900 | 232 |
| 407 | 20230713 | 124700 | 37663281500 | 61000 | 61000 | 61000 | 60900 | 153 |
| 408 | 20230713 | 124600 | 37653949900 | 60900 | 61000 | 61000 | 60900 | 132 |
| 409 | 20230713 | 124500 | 37645906500 | 61000 | 61000 | 61000 | 60900 | 1317 |
| 410 | 20230713 | 124400 | 37565570300 | 61000 | 60900 | 61000 | 60900 | 43 |
| 411 | 20230713 | 124300 | 37562950300 | 60900 | 60900 | 60900 | 60800 | 180 |
| 412 | 20230713 | 124200 | 37551994900 | 60900 | 60800 | 61000 | 60800 | 1421 |
| 413 | 20230713 | 124100 | 37465462200 | 60800 | 60800 | 60900 | 60800 | 707 |
| 414 | 20230713 | 124000 | 37422470000 | 60900 | 60900 | 60900 | 60800 | 547 |
| 415 | 20230713 | 123900 | 37389203200 | 60900 | 60800 | 60900 | 60800 | 440 |
| 416 | 20230713 | 123800 | 37362449300 | 60700 | 60700 | 60700 | 60700 | 443 |
| 417 | 20230713 | 123700 | 37335559200 | 60800 | 60900 | 60900 | 60700 | 258 |
| 418 | 20230713 | 123600 | 37319868100 | 60900 | 60800 | 60900 | 60800 | 1146 |
| 419 | 20230713 | 123500 | 37250093700 | 60700 | 60800 | 60800 | 60700 | 418 |
| 420 | 20230713 | 123400 | 37224689400 | 60800 | 60800 | 60800 | 60700 | 597 |
| 421 | 20230713 | 123300 | 37188392700 | 60800 | 60700 | 60800 | 60600 | 567 |
| 422 | 20230713 | 123200 | 37153968300 | 60700 | 60500 | 60700 | 60500 | 308 |
| 423 | 20230713 | 123100 | 37135304600 | 60600 | 60700 | 60700 | 60600 | 350 |
| 424 | 20230713 | 123000 | 37114090300 | 60700 | 60400 | 60700 | 60400 | 1063 |
| 425 | 20230713 | 122900 | 37049611300 | 60500 | 60300 | 60500 | 60300 | 287 |
| 426 | 20230713 | 122800 | 37032258800 | 60300 | 60400 | 60500 | 60300 | 292 |
| 427 | 20230713 | 122700 | 37014626100 | 60400 | 60500 | 60500 | 60400 | 687 |
| 428 | 20230713 | 122600 | 36973067500 | 60500 | 60400 | 60500 | 60300 | 929 |
| 429 | 20230713 | 122500 | 36917005800 | 60500 | 60600 | 60800 | 60500 | 1069 |
| 430 | 20230713 | 122400 | 36852289600 | 60600 | 60900 | 61000 | 60600 | 939 |
| 431 | 20230713 | 122300 | 36795294600 | 60900 | 60800 | 60900 | 60700 | 396 |
| 432 | 20230713 | 122200 | 36771254100 | 60700 | 60900 | 60900 | 60700 | 365 |
| 433 | 20230713 | 122100 | 36749055200 | 60700 | 60700 | 61000 | 60600 | 598 |
| 434 | 20230713 | 122000 | 36712704400 | 60600 | 60700 | 60700 | 60500 | 411 |
| 435 | 20230713 | 121900 | 36687794500 | 60800 | 60900 | 60900 | 60800 | 93 |
| 436 | 20230713 | 121800 | 36682138700 | 60800 | 60800 | 60900 | 60700 | 430 |
| 437 | 20230713 | 121700 | 36655985700 | 60700 | 60900 | 60900 | 60700 | 197 |
| 438 | 20230713 | 121600 | 36644009000 | 60900 | 61000 | 61000 | 60900 | 223 |
| 439 | 20230713 | 121500 | 36630406600 | 61000 | 60900 | 61100 | 60900 | 404 |
| 440 | 20230713 | 121400 | 36605759600 | 60900 | 61000 | 61000 | 60900 | 426 |
| 441 | 20230713 | 121300 | 36579790900 | 61000 | 61000 | 61100 | 60900 | 263 |
| 442 | 20230713 | 121200 | 36563761600 | 61000 | 61000 | 61100 | 60900 | 559 |
| 443 | 20230713 | 121100 | 36529648500 | 61000 | 61000 | 61000 | 61000 | 153 |
| 444 | 20230713 | 121000 | 36520315500 | 61000 | 60900 | 61000 | 60700 | 991 |
| 445 | 20230713 | 120900 | 36459968400 | 60900 | 60900 | 61100 | 60900 | 697 |
| 446 | 20230713 | 120800 | 36417460300 | 61000 | 60800 | 61000 | 60800 | 256 |
| 447 | 20230713 | 120700 | 36401878500 | 61000 | 60800 | 61100 | 60800 | 90 |
| 448 | 20230713 | 120600 | 36396387400 | 60800 | 60800 | 61100 | 60800 | 1277 |
| 449 | 20230713 | 120500 | 36318498700 | 60800 | 60900 | 61000 | 60700 | 638 |
| 450 | 20230713 | 120400 | 36279688300 | 60900 | 60900 | 61000 | 60900 | 294 |
| 451 | 20230713 | 120300 | 36261774600 | 61000 | 61000 | 61100 | 60900 | 345 |
| 452 | 20230713 | 120200 | 36240712200 | 61000 | 61100 | 61100 | 60900 | 253 |
| 453 | 20230713 | 120100 | 36225285000 | 61000 | 61000 | 61100 | 61000 | 186 |
| 454 | 20230713 | 120000 | 36213937300 | 61100 | 61000 | 61100 | 61000 | 591 |
| 455 | 20230713 | 115900 | 36177878600 | 61000 | 61000 | 61000 | 60900 | 701 |
| 456 | 20230713 | 115800 | 36135120100 | 61000 | 61000 | 61000 | 60900 | 980 |
| 457 | 20230713 | 115700 | 36075340200 | 61000 | 60800 | 61000 | 60800 | 1598 |
| 458 | 20230713 | 115600 | 35977987900 | 60800 | 60800 | 60800 | 60800 | 125 |
| 459 | 20230713 | 115500 | 35970387900 | 60800 | 60600 | 60800 | 60600 | 203 |
| 460 | 20230713 | 115400 | 35958058400 | 60800 | 60500 | 60900 | 60500 | 1544 |
| 461 | 20230713 | 115300 | 35864261700 | 60600 | 60600 | 60600 | 60500 | 449 |
| 462 | 20230713 | 115200 | 35837053700 | 60600 | 60500 | 60600 | 60500 | 308 |
| 463 | 20230713 | 115100 | 35818394300 | 60500 | 60400 | 60600 | 60400 | 558 |
| 464 | 20230713 | 115000 | 35784638100 | 60400 | 60400 | 60500 | 60400 | 205 |
| 465 | 20230713 | 114900 | 35772255800 | 60500 | 60400 | 60500 | 60300 | 334 |
| 466 | 20230713 | 114800 | 35752072600 | 60400 | 60400 | 60600 | 60300 | 950 |
| 467 | 20230713 | 114700 | 35694733700 | 60400 | 60400 | 60500 | 60300 | 476 |
| 468 | 20230713 | 114600 | 35666009000 | 60500 | 60500 | 60700 | 60500 | 907 |
| 469 | 20230713 | 114500 | 35611102800 | 60500 | 60400 | 60700 | 60200 | 1493 |
| 470 | 20230713 | 114400 | 35520959700 | 60300 | 60500 | 60700 | 60300 | 1014 |
| 471 | 20230713 | 114300 | 35459661700 | 60600 | 60500 | 60700 | 60500 | 1265 |
| 472 | 20230713 | 114200 | 35383122400 | 60600 | 60600 | 60800 | 60500 | 1573 |
| 473 | 20230713 | 114100 | 35287805200 | 60600 | 60800 | 60800 | 60600 | 446 |
| 474 | 20230713 | 114000 | 35260742500 | 60800 | 60700 | 60900 | 60600 | 1734 |
| 475 | 20230713 | 113900 | 35155454900 | 60700 | 60900 | 61100 | 60700 | 1422 |
| 476 | 20230713 | 113800 | 35068986500 | 60900 | 61000 | 61100 | 60800 | 516 |
| 477 | 20230713 | 113700 | 35037527200 | 60900 | 61100 | 61200 | 60900 | 367 |
| 478 | 20230713 | 113600 | 35015129300 | 61100 | 60900 | 61200 | 60900 | 1448 |
| 479 | 20230713 | 113500 | 34926768100 | 60900 | 61100 | 61100 | 60800 | 539 |
| 480 | 20230713 | 113400 | 34893909100 | 61100 | 61100 | 61200 | 61100 | 347 |
| 481 | 20230713 | 113300 | 34872700300 | 61100 | 60800 | 61200 | 60800 | 947 |
| 482 | 20230713 | 113200 | 34814919600 | 60800 | 60900 | 61000 | 60700 | 1135 |
| 483 | 20230713 | 113100 | 34745874900 | 61000 | 60900 | 61000 | 60800 | 2216 |
| 484 | 20230713 | 113000 | 34610888300 | 61000 | 61000 | 61000 | 60900 | 1026 |
| 485 | 20230713 | 112900 | 34548313000 | 61000 | 61200 | 61300 | 61000 | 1327 |
| 486 | 20230713 | 112800 | 34467164000 | 61200 | 61100 | 61300 | 61100 | 1165 |
| 487 | 20230713 | 112700 | 34395807000 | 61100 | 61300 | 61500 | 61100 | 1003 |
| 488 | 20230713 | 112600 | 34334330600 | 61200 | 61500 | 61500 | 61100 | 1882 |
| 489 | 20230713 | 112500 | 34218927500 | 61500 | 61400 | 61700 | 61400 | 2839 |
| 490 | 20230713 | 112400 | 34044117400 | 61500 | 61300 | 61500 | 61200 | 482 |
| 491 | 20230713 | 112300 | 34014555000 | 61200 | 61800 | 61800 | 61200 | 3652 |
| 492 | 20230713 | 112200 | 33789406600 | 61700 | 61700 | 61800 | 61500 | 5773 |
| 493 | 20230713 | 112100 | 33433289300 | 61700 | 61300 | 61700 | 61300 | 3779 |
| 494 | 20230713 | 112000 | 33200680300 | 61400 | 61400 | 61600 | 61100 | 2763 |
| 495 | 20230713 | 111900 | 33031251400 | 61400 | 61200 | 61600 | 61100 | 8782 |
| 496 | 20230713 | 111800 | 32491909700 | 61200 | 60900 | 61300 | 60800 | 8947 |
| 497 | 20230713 | 111700 | 31945303800 | 61000 | 60900 | 61000 | 60800 | 310 |
| 498 | 20230713 | 111600 | 31926433500 | 60800 | 60800 | 60900 | 60800 | 1067 |
| 499 | 20230713 | 111500 | 31861476800 | 60700 | 60800 | 60900 | 60700 | 799 |
| 500 | 20230713 | 111400 | 31812878300 | 60800 | 60400 | 60800 | 60400 | 2438 |
| 501 | 20230713 | 111300 | 31665077500 | 60400 | 60300 | 60500 | 60300 | 908 |
| 502 | 20230713 | 111200 | 31610220800 | 60300 | 60500 | 60600 | 60300 | 1316 |
| 503 | 20230713 | 111100 | 31530623900 | 60500 | 60400 | 60500 | 60300 | 1579 |
| 504 | 20230713 | 111000 | 31435268400 | 60300 | 60700 | 60800 | 60300 | 2879 |
| 505 | 20230713 | 110900 | 31260863300 | 60800 | 60700 | 61000 | 60700 | 1927 |
| 506 | 20230713 | 110800 | 31143677400 | 60700 | 61000 | 61100 | 60700 | 5364 |
| 507 | 20230713 | 110700 | 30816650000 | 61000 | 60900 | 61000 | 60900 | 6804 |
| 508 | 20230713 | 110600 | 30401845000 | 60800 | 60800 | 60900 | 60800 | 2930 |
| 509 | 20230713 | 110500 | 30223591900 | 60800 | 60800 | 60900 | 60800 | 2355 |
| 510 | 20230713 | 110400 | 30080357000 | 60800 | 60900 | 60900 | 60700 | 638 |
| 511 | 20230713 | 110300 | 30041532700 | 60900 | 60500 | 60900 | 60500 | 7472 |
| 512 | 20230713 | 110200 | 29588078100 | 60500 | 60500 | 60600 | 60400 | 3277 |
| 513 | 20230713 | 110100 | 29389712400 | 60600 | 60500 | 60600 | 60500 | 918 |
| 514 | 20230713 | 110000 | 29334170600 | 60500 | 60300 | 60500 | 60300 | 8362 |
| 515 | 20230713 | 105900 | 28828821700 | 60300 | 60100 | 60300 | 60100 | 630 |
| 516 | 20230713 | 105800 | 28790895800 | 60100 | 60300 | 60300 | 60100 | 292 |
| 517 | 20230713 | 105700 | 28773304000 | 60300 | 60300 | 60400 | 60300 | 753 |
| 518 | 20230713 | 105600 | 28727866000 | 60400 | 60300 | 60400 | 60300 | 386 |
| 519 | 20230713 | 105500 | 28704577000 | 60300 | 60200 | 60400 | 60100 | 1225 |
| 520 | 20230713 | 105400 | 28630779000 | 60100 | 60400 | 60400 | 60100 | 202 |
| 521 | 20230713 | 105300 | 28618603300 | 60400 | 60400 | 60500 | 60200 | 5658 |
| 522 | 20230713 | 105200 | 28276482800 | 60400 | 60100 | 60500 | 60100 | 6999 |
| 523 | 20230713 | 105100 | 27854094000 | 60100 | 59900 | 60100 | 59800 | 1646 |
| 524 | 20230713 | 105000 | 27755325600 | 60000 | 60000 | 60100 | 59900 | 492 |
| 525 | 20230713 | 104900 | 27725808500 | 60100 | 59700 | 60100 | 59700 | 1197 |
| 526 | 20230713 | 104800 | 27654060100 | 59700 | 59800 | 59900 | 59700 | 367 |
| 527 | 20230713 | 104700 | 27632115500 | 59900 | 59900 | 60000 | 59900 | 216 |
| 528 | 20230713 | 104600 | 27619177000 | 59900 | 59900 | 60000 | 59900 | 253 |
| 529 | 20230713 | 104500 | 27604014200 | 59900 | 59700 | 59900 | 59700 | 404 |
| 530 | 20230713 | 104400 | 27579824900 | 59900 | 59900 | 60000 | 59900 | 1958 |
| 531 | 20230713 | 104300 | 27462386800 | 59800 | 59100 | 59800 | 59100 | 5748 |
| 532 | 20230713 | 104200 | 27120050300 | 59300 | 59000 | 59300 | 59000 | 987 |
| 533 | 20230713 | 104100 | 27061675800 | 59000 | 58900 | 59000 | 58900 | 1012 |
| 534 | 20230713 | 104000 | 27001971600 | 58900 | 58900 | 58900 | 58900 | 916 |
| 535 | 20230713 | 103900 | 26948019200 | 58900 | 58900 | 58900 | 58900 | 108 |
| 536 | 20230713 | 103800 | 26941658000 | 58800 | 58900 | 58900 | 58800 | 358 |
| 537 | 20230713 | 103700 | 26920593900 | 58800 | 58900 | 59000 | 58700 | 1810 |
| 538 | 20230713 | 103600 | 26814121300 | 58900 | 59100 | 59100 | 58900 | 5122 |
| 539 | 20230713 | 103500 | 26511899100 | 59100 | 59300 | 59300 | 59100 | 451 |
| 540 | 20230713 | 103400 | 26485212600 | 59300 | 59300 | 59300 | 59200 | 354 |
| 541 | 20230713 | 103300 | 26464253200 | 59300 | 59300 | 59400 | 59300 | 518 |
| 542 | 20230713 | 103200 | 26433535700 | 59400 | 59500 | 59500 | 59400 | 538 |
| 543 | 20230713 | 103100 | 26401572700 | 59500 | 59400 | 59500 | 59400 | 762 |
| 544 | 20230713 | 103000 | 26356273800 | 59400 | 59500 | 59500 | 59400 | 133 |
| 545 | 20230713 | 102900 | 26348363000 | 59600 | 59600 | 59700 | 59500 | 256 |
| 546 | 20230713 | 102800 | 26333107900 | 59400 | 59500 | 59700 | 59400 | 1119 |
| 547 | 20230713 | 102700 | 26266484500 | 59500 | 59400 | 59700 | 59400 | 1235 |
| 548 | 20230713 | 102600 | 26193024800 | 59400 | 59300 | 59400 | 59100 | 471 |
| 549 | 20230713 | 102500 | 26165119700 | 59100 | 59000 | 59400 | 59000 | 2280 |
| 550 | 20230713 | 102400 | 26030330100 | 59000 | 59000 | 59100 | 59000 | 2601 |
| 551 | 20230713 | 102300 | 25876749100 | 59100 | 59200 | 59400 | 59100 | 3063 |
| 552 | 20230713 | 102200 | 25695546000 | 59200 | 59300 | 59400 | 59200 | 1835 |
| 553 | 20230713 | 102100 | 25586741700 | 59300 | 59400 | 59500 | 59300 | 598 |
| 554 | 20230713 | 102000 | 25551247000 | 59400 | 59600 | 59600 | 59200 | 2929 |
| 555 | 20230713 | 101900 | 25377373000 | 59600 | 59500 | 59700 | 59400 | 1197 |
| 556 | 20230713 | 101800 | 25306100000 | 59700 | 59600 | 59700 | 59500 | 1292 |
| 557 | 20230713 | 101700 | 25229155100 | 59600 | 59600 | 60300 | 59500 | 3025 |
| 558 | 20230713 | 101600 | 25048093000 | 59500 | 59800 | 60100 | 59400 | 3647 |
| 559 | 20230713 | 101500 | 24830380200 | 59800 | 60100 | 60100 | 59800 | 1928 |
| 560 | 20230713 | 101400 | 24714916500 | 60100 | 60200 | 60300 | 60000 | 2059 |
| 561 | 20230713 | 101300 | 24590957300 | 60200 | 59800 | 60300 | 59600 | 4911 |
| 562 | 20230713 | 101200 | 24296471800 | 59800 | 59400 | 60000 | 59400 | 4349 |
| 563 | 20230713 | 101100 | 24036642100 | 59500 | 59600 | 59600 | 59300 | 2083 |
| 564 | 20230713 | 101000 | 23913018000 | 59600 | 59700 | 59700 | 59300 | 4529 |
| 565 | 20230713 | 100900 | 23643617800 | 59700 | 59800 | 59900 | 59600 | 3210 |
| 566 | 20230713 | 100800 | 23451925300 | 59800 | 60000 | 60000 | 59800 | 1995 |
| 567 | 20230713 | 100700 | 23332439400 | 60000 | 59800 | 60000 | 59600 | 7945 |
| 568 | 20230713 | 100600 | 22857011900 | 59900 | 60100 | 60100 | 59800 | 3715 |
| 569 | 20230713 | 100500 | 22634315600 | 60100 | 60400 | 60400 | 60100 | 1928 |
| 570 | 20230713 | 100400 | 22518345200 | 60200 | 60400 | 60500 | 60200 | 1291 |
| 571 | 20230713 | 100300 | 22440320200 | 60400 | 60600 | 60600 | 60400 | 2005 |
| 572 | 20230713 | 100200 | 22319028600 | 60600 | 60600 | 60600 | 60100 | 1702 |
| 573 | 20230713 | 100100 | 22216150700 | 60600 | 60300 | 60600 | 60000 | 4885 |
| 574 | 20230713 | 100000 | 21921127100 | 60300 | 60000 | 60400 | 60000 | 4663 |
| 575 | 20230713 | 095900 | 21640610700 | 59800 | 59500 | 60000 | 59500 | 3408 |
| 576 | 20230713 | 095800 | 21436796900 | 59500 | 60100 | 60100 | 59500 | 3924 |
| 577 | 20230713 | 095700 | 21202769500 | 60100 | 60200 | 60300 | 59500 | 7551 |
| 578 | 20230713 | 095600 | 20750304200 | 60200 | 60700 | 60700 | 60200 | 4590 |
| 579 | 20230713 | 095500 | 20472787300 | 60700 | 60700 | 60800 | 60300 | 17014 |
| 580 | 20230713 | 095400 | 19440665400 | 60700 | 60200 | 60700 | 60200 | 5630 |
| 581 | 20230713 | 095300 | 19100140400 | 60200 | 60300 | 60400 | 60000 | 3805 |
| 582 | 20230713 | 095200 | 18870889800 | 60200 | 60300 | 60400 | 60000 | 3494 |
| 583 | 20230713 | 095100 | 18660505700 | 60200 | 60400 | 60600 | 60100 | 9449 |
| 584 | 20230713 | 095000 | 18089378900 | 60200 | 59800 | 60500 | 59700 | 26920 |
| 585 | 20230713 | 094900 | 16471736000 | 59800 | 59700 | 59800 | 59400 | 2629 |
| 586 | 20230713 | 094800 | 16315085800 | 59800 | 59800 | 59900 | 59700 | 2631 |
| 587 | 20230713 | 094700 | 16157771800 | 59700 | 59700 | 59900 | 59600 | 5540 |
| 588 | 20230713 | 094600 | 15826617700 | 59700 | 59700 | 59900 | 59400 | 4607 |
| 589 | 20230713 | 094500 | 15551527200 | 59700 | 60200 | 60300 | 59200 | 29134 |
| 590 | 20230713 | 094400 | 13807777200 | 60200 | 59400 | 60300 | 59300 | 40402 |
| 591 | 20230713 | 094300 | 11389272400 | 59400 | 58100 | 59400 | 58100 | 29418 |
| 592 | 20230713 | 094200 | 9659303700 | 58100 | 58000 | 58100 | 57900 | 1340 |
| 593 | 20230713 | 094100 | 9581542700 | 58100 | 58100 | 58100 | 57800 | 806 |
| 594 | 20230713 | 094000 | 9534774200 | 58100 | 58300 | 58300 | 58000 | 955 |
| 595 | 20230713 | 093900 | 9479212900 | 58300 | 58300 | 58500 | 58200 | 3383 |
| 596 | 20230713 | 093800 | 9281759600 | 58300 | 57800 | 58300 | 57800 | 18198 |
| 597 | 20230713 | 093700 | 8225526200 | 57700 | 57500 | 57700 | 57400 | 3509 |
| 598 | 20230713 | 093600 | 8023487600 | 57500 | 57400 | 57500 | 57400 | 411 |
| 599 | 20230713 | 093500 | 7999869300 | 57400 | 57500 | 57500 | 57400 | 1145 |
| 600 | 20230713 | 093400 | 7934071200 | 57600 | 57300 | 57600 | 57300 | 1946 |
| 601 | 20230713 | 093300 | 7822221200 | 57400 | 57300 | 57400 | 57300 | 283 |
| 602 | 20230713 | 093200 | 7805990400 | 57300 | 56900 | 57300 | 56800 | 595 |
| 603 | 20230713 | 093100 | 7771931600 | 56900 | 56700 | 56900 | 56600 | 488 |
| 604 | 20230713 | 093000 | 7744260900 | 56700 | 57100 | 57100 | 56100 | 6043 |
| 605 | 20230713 | 092900 | 7401745000 | 56900 | 57200 | 57300 | 56900 | 2772 |
| 606 | 20230713 | 092800 | 7243528900 | 57200 | 57600 | 57600 | 57200 | 3074 |
| 607 | 20230713 | 092700 | 7067094200 | 57700 | 57800 | 57800 | 57600 | 1023 |
| 608 | 20230713 | 092600 | 7008122600 | 57700 | 57800 | 57900 | 57700 | 1980 |
| 609 | 20230713 | 092500 | 6893726000 | 57800 | 57700 | 57900 | 57700 | 1651 |
| 610 | 20230713 | 092400 | 6798376600 | 57800 | 57800 | 57800 | 57700 | 833 |
| 611 | 20230713 | 092300 | 6750252500 | 57800 | 57800 | 57900 | 57700 | 1349 |
| 612 | 20230713 | 092200 | 6672297800 | 57800 | 58100 | 58100 | 57600 | 1652 |
| 613 | 20230713 | 092100 | 6576847600 | 58100 | 57800 | 58100 | 57700 | 7138 |
| 614 | 20230713 | 092000 | 6163636800 | 57500 | 57700 | 57800 | 57500 | 4220 |
| 615 | 20230713 | 091900 | 5920167400 | 57500 | 57800 | 57900 | 57500 | 1825 |
| 616 | 20230713 | 091800 | 5814927000 | 57800 | 57600 | 57800 | 57600 | 386 |
| 617 | 20230713 | 091700 | 5792662200 | 57600 | 57800 | 57800 | 57600 | 1322 |
| 618 | 20230713 | 091600 | 5716401400 | 57800 | 57800 | 58000 | 57600 | 5334 |
| 619 | 20230713 | 091500 | 5407987600 | 57800 | 58100 | 58400 | 57700 | 7913 |
| 620 | 20230713 | 091400 | 4948354700 | 58100 | 57900 | 58100 | 57700 | 5952 |
| 621 | 20230713 | 091300 | 4603194200 | 58000 | 57500 | 58100 | 57300 | 15052 |
| 622 | 20230713 | 091200 | 3732624500 | 57500 | 57100 | 57500 | 57100 | 6529 |
| 623 | 20230713 | 091100 | 3357904300 | 57000 | 57100 | 57200 | 57000 | 1533 |
| 624 | 20230713 | 091000 | 3270343500 | 57200 | 57400 | 57500 | 57200 | 2639 |
| 625 | 20230713 | 090900 | 3118929400 | 57300 | 57200 | 57500 | 57000 | 6571 |
| 626 | 20230713 | 090800 | 2742372700 | 57300 | 56900 | 57300 | 56500 | 4948 |
| 627 | 20230713 | 090700 | 2460141800 | 56900 | 56800 | 57100 | 56800 | 3654 |
| 628 | 20230713 | 090600 | 2252104600 | 56800 | 56800 | 57100 | 56700 | 1905 |
| 629 | 20230713 | 090500 | 2143752900 | 56800 | 56300 | 56800 | 56000 | 2827 |
| 630 | 20230713 | 090400 | 1984499200 | 56300 | 57500 | 57500 | 56100 | 5219 |
| 631 | 20230713 | 090300 | 1689053300 | 57200 | 57300 | 57700 | 57200 | 12870 |
| 632 | 20230713 | 090200 | 949515900 | 57300 | 56900 | 57300 | 56800 | 3120 |
| 633 | 20230713 | 090100 | 771427400 | 57000 | 56700 | 57000 | 56600 | 2201 |
| 634 | 20230713 | 090000 | 646436700 | 56700 | 57400 | 57400 | 56700 | 11289 |