32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 185100 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 8133 |
| 3 | 20230711 | 185000 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 4 | 20230711 | 184900 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 5 | 20230711 | 184800 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 6 | 20230711 | 184700 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 7 | 20230711 | 184600 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 8 | 20230711 | 184500 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 9 | 20230711 | 184400 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 10 | 20230711 | 184300 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 11 | 20230711 | 184200 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 12 | 20230711 | 184100 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 13 | 20230711 | 184000 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 14 | 20230711 | 183900 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 15 | 20230711 | 183800 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 16 | 20230711 | 183700 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 17 | 20230711 | 183600 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 18 | 20230711 | 183500 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 19 | 20230711 | 183400 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 20 | 20230711 | 183300 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 21 | 20230711 | 183200 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 22 | 20230711 | 183100 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 23 | 20230711 | 183000 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 24 | 20230711 | 182900 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 25 | 20230711 | 182800 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 26 | 20230711 | 182700 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 27 | 20230711 | 182600 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 28 | 20230711 | 182500 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 29 | 20230711 | 182400 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 30 | 20230711 | 182300 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 31 | 20230711 | 182200 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 32 | 20230711 | 182100 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 8133 |
| 33 | 20230711 | 182000 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 34 | 20230711 | 181900 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 35 | 20230711 | 181800 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 36 | 20230711 | 181700 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 37 | 20230711 | 181600 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 38 | 20230711 | 181500 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 39 | 20230711 | 181400 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 40 | 20230711 | 181300 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 41 | 20230711 | 181200 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 42 | 20230711 | 181100 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 43 | 20230711 | 181000 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 44 | 20230711 | 180900 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 45 | 20230711 | 180800 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 46 | 20230711 | 180700 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 47 | 20230711 | 180600 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 48 | 20230711 | 180500 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 49 | 20230711 | 180400 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 50 | 20230711 | 180300 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 51 | 20230711 | 180200 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 52 | 20230711 | 180100 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 53 | 20230711 | 180000 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 54 | 20230711 | 175900 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 55 | 20230711 | 175800 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 56 | 20230711 | 175700 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 57 | 20230711 | 175600 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 58 | 20230711 | 175500 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 59 | 20230711 | 175400 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 60 | 20230711 | 175300 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 61 | 20230711 | 175200 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 62 | 20230711 | 175100 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 8133 |
| 63 | 20230711 | 175000 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 64 | 20230711 | 174900 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 65 | 20230711 | 174800 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 66 | 20230711 | 174700 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 67 | 20230711 | 174600 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 68 | 20230711 | 174500 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 69 | 20230711 | 174400 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 70 | 20230711 | 174300 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 71 | 20230711 | 174200 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 72 | 20230711 | 174100 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 73 | 20230711 | 174000 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 74 | 20230711 | 173900 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 75 | 20230711 | 173800 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 76 | 20230711 | 173700 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 77 | 20230711 | 173600 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 78 | 20230711 | 173500 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 79 | 20230711 | 173400 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 80 | 20230711 | 173300 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 81 | 20230711 | 173200 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 82 | 20230711 | 173100 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 83 | 20230711 | 173000 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 84 | 20230711 | 172900 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 85 | 20230711 | 172800 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 86 | 20230711 | 172700 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 87 | 20230711 | 172600 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 88 | 20230711 | 172500 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 89 | 20230711 | 172400 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 90 | 20230711 | 172300 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 91 | 20230711 | 172200 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 92 | 20230711 | 172100 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 8133 |
| 93 | 20230711 | 172000 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 94 | 20230711 | 171900 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 95 | 20230711 | 171800 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 96 | 20230711 | 171700 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 97 | 20230711 | 171600 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 98 | 20230711 | 171500 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 99 | 20230711 | 171400 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 100 | 20230711 | 171300 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 101 | 20230711 | 171200 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 102 | 20230711 | 171100 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 103 | 20230711 | 171000 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 104 | 20230711 | 170900 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 105 | 20230711 | 170800 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 106 | 20230711 | 170700 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 107 | 20230711 | 170600 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 108 | 20230711 | 170500 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 109 | 20230711 | 170400 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 110 | 20230711 | 170300 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 111 | 20230711 | 170200 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 112 | 20230711 | 170100 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 113 | 20230711 | 170000 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 114 | 20230711 | 165900 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 115 | 20230711 | 165800 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 116 | 20230711 | 165700 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 117 | 20230711 | 165600 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 118 | 20230711 | 165500 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 119 | 20230711 | 165400 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 120 | 20230711 | 165300 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 121 | 20230711 | 165200 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 122 | 20230711 | 165100 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 8133 |
| 123 | 20230711 | 165000 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 124 | 20230711 | 164900 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 125 | 20230711 | 164800 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 126 | 20230711 | 164700 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 127 | 20230711 | 164600 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 128 | 20230711 | 164500 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 129 | 20230711 | 164400 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 130 | 20230711 | 164300 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 131 | 20230711 | 164200 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 132 | 20230711 | 164100 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 133 | 20230711 | 164000 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 134 | 20230711 | 163900 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 135 | 20230711 | 163800 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 136 | 20230711 | 163700 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 137 | 20230711 | 163600 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 138 | 20230711 | 163500 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 139 | 20230711 | 163400 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 140 | 20230711 | 163300 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 141 | 20230711 | 163200 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 142 | 20230711 | 163100 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 143 | 20230711 | 163000 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 144 | 20230711 | 162900 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 145 | 20230711 | 162800 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 146 | 20230711 | 162700 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 147 | 20230711 | 162600 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 148 | 20230711 | 162500 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 149 | 20230711 | 162400 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 150 | 20230711 | 162300 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 151 | 20230711 | 162200 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 152 | 20230711 | 162100 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 8133 |
| 153 | 20230711 | 162000 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 154 | 20230711 | 161900 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 155 | 20230711 | 161800 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 156 | 20230711 | 161700 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 157 | 20230711 | 161600 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 158 | 20230711 | 161500 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 159 | 20230711 | 161400 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 160 | 20230711 | 161300 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 161 | 20230711 | 161200 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 162 | 20230711 | 161100 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 163 | 20230711 | 161000 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 164 | 20230711 | 160900 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 165 | 20230711 | 160800 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 166 | 20230711 | 160700 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 167 | 20230711 | 160600 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 168 | 20230711 | 160500 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 169 | 20230711 | 160400 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 170 | 20230711 | 160300 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 171 | 20230711 | 160200 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 172 | 20230711 | 160100 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 173 | 20230711 | 160000 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 174 | 20230711 | 155900 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 175 | 20230711 | 155800 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 176 | 20230711 | 155700 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 177 | 20230711 | 155600 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 178 | 20230711 | 155500 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 179 | 20230711 | 155400 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 180 | 20230711 | 155300 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 181 | 20230711 | 155200 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 182 | 20230711 | 155100 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 8133 |
| 183 | 20230711 | 155000 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 184 | 20230711 | 154900 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 185 | 20230711 | 154800 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 186 | 20230711 | 154700 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 187 | 20230711 | 154600 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 188 | 20230711 | 154500 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 189 | 20230711 | 154400 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 190 | 20230711 | 154300 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 191 | 20230711 | 154200 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 192 | 20230711 | 154100 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 193 | 20230711 | 154000 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 194 | 20230711 | 153900 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 195 | 20230711 | 153800 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 196 | 20230711 | 153700 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 197 | 20230711 | 153600 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 198 | 20230711 | 153500 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 199 | 20230711 | 153400 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 200 | 20230711 | 153300 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 201 | 20230711 | 153200 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 202 | 20230711 | 153100 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 0 |
| 203 | 20230711 | 153000 | 27458628200 | 89900 | 89900 | 89900 | 89900 | 8133 |
| 204 | 20230711 | 152900 | 26727471500 | 89700 | 89700 | 89700 | 89700 | 0 |
| 205 | 20230711 | 152800 | 26727471500 | 89700 | 89700 | 89700 | 89700 | 0 |
| 206 | 20230711 | 152700 | 26727471500 | 89700 | 89700 | 89700 | 89700 | 0 |
| 207 | 20230711 | 152600 | 26727471500 | 89700 | 89700 | 89700 | 89700 | 0 |
| 208 | 20230711 | 152500 | 26727471500 | 89700 | 89700 | 89700 | 89700 | 0 |
| 209 | 20230711 | 152400 | 26727471500 | 89700 | 89700 | 89700 | 89700 | 0 |
| 210 | 20230711 | 152300 | 26727471500 | 89700 | 89700 | 89700 | 89700 | 0 |
| 211 | 20230711 | 152200 | 26727471500 | 89700 | 89700 | 89700 | 89700 | 0 |
| 212 | 20230711 | 152100 | 26727471500 | 89700 | 89700 | 89700 | 89700 | 0 |
| 213 | 20230711 | 152000 | 26727471500 | 89700 | 89700 | 89700 | 89700 | 0 |
| 214 | 20230711 | 151900 | 26727471500 | 89700 | 89600 | 89700 | 89500 | 1618 |
| 215 | 20230711 | 151800 | 26582483900 | 89600 | 89600 | 89600 | 89500 | 808 |
| 216 | 20230711 | 151700 | 26510087700 | 89600 | 89600 | 89600 | 89500 | 1174 |
| 217 | 20230711 | 151600 | 26404907400 | 89600 | 89600 | 89600 | 89500 | 512 |
| 218 | 20230711 | 151500 | 26359045300 | 89600 | 89600 | 89600 | 89500 | 563 |
| 219 | 20230711 | 151400 | 26308616000 | 89600 | 89600 | 89600 | 89500 | 1363 |
| 220 | 20230711 | 151300 | 26186499100 | 89600 | 89600 | 89600 | 89500 | 326 |
| 221 | 20230711 | 151200 | 26157301900 | 89500 | 89600 | 89600 | 89500 | 232 |
| 222 | 20230711 | 151100 | 26136520900 | 89600 | 89600 | 89600 | 89500 | 1245 |
| 223 | 20230711 | 151000 | 26024971000 | 89500 | 89500 | 89600 | 89400 | 416 |
| 224 | 20230711 | 150900 | 25987727700 | 89500 | 89500 | 89500 | 89400 | 293 |
| 225 | 20230711 | 150800 | 25961504300 | 89400 | 89500 | 89600 | 89400 | 475 |
| 226 | 20230711 | 150700 | 25918992300 | 89500 | 89600 | 89600 | 89400 | 924 |
| 227 | 20230711 | 150600 | 25836282500 | 89500 | 89500 | 89600 | 89400 | 1233 |
| 228 | 20230711 | 150500 | 25725923300 | 89500 | 89600 | 89600 | 89400 | 1562 |
| 229 | 20230711 | 150400 | 25586101400 | 89600 | 89600 | 89600 | 89500 | 330 |
| 230 | 20230711 | 150300 | 25556541600 | 89500 | 89600 | 89700 | 89500 | 620 |
| 231 | 20230711 | 150200 | 25500990500 | 89600 | 89700 | 89700 | 89600 | 1435 |
| 232 | 20230711 | 150100 | 25372338300 | 89700 | 89600 | 89700 | 89500 | 657 |
| 233 | 20230711 | 150000 | 25313457900 | 89600 | 89600 | 89600 | 89500 | 373 |
| 234 | 20230711 | 145900 | 25280038200 | 89600 | 89600 | 89600 | 89500 | 397 |
| 235 | 20230711 | 145800 | 25244471000 | 89500 | 89500 | 89600 | 89400 | 454 |
| 236 | 20230711 | 145700 | 25203831400 | 89500 | 89500 | 89500 | 89400 | 1368 |
| 237 | 20230711 | 145600 | 25081413300 | 89500 | 89400 | 89500 | 89200 | 701 |
| 238 | 20230711 | 145500 | 25018768300 | 89500 | 89300 | 89500 | 89300 | 274 |
| 239 | 20230711 | 145400 | 24994265600 | 89300 | 89500 | 89500 | 89300 | 637 |
| 240 | 20230711 | 145300 | 24937299300 | 89500 | 89300 | 89500 | 89300 | 1227 |
| 241 | 20230711 | 145200 | 24827522900 | 89300 | 89500 | 89500 | 89300 | 420 |
| 242 | 20230711 | 145100 | 24789965300 | 89400 | 89500 | 89500 | 89400 | 877 |
| 243 | 20230711 | 145000 | 24711536200 | 89400 | 89500 | 89500 | 89400 | 433 |
| 244 | 20230711 | 144900 | 24672802800 | 89500 | 89400 | 89500 | 89400 | 324 |
| 245 | 20230711 | 144800 | 24643815300 | 89500 | 89500 | 89500 | 89400 | 391 |
| 246 | 20230711 | 144700 | 24608841600 | 89400 | 89500 | 89500 | 89400 | 263 |
| 247 | 20230711 | 144600 | 24585305900 | 89500 | 89400 | 89500 | 89400 | 776 |
| 248 | 20230711 | 144500 | 24515893800 | 89400 | 89500 | 89500 | 89400 | 470 |
| 249 | 20230711 | 144400 | 24473845200 | 89500 | 89500 | 89500 | 89400 | 634 |
| 250 | 20230711 | 144300 | 24417106400 | 89500 | 89500 | 89500 | 89400 | 340 |
| 251 | 20230711 | 144200 | 24386677600 | 89500 | 89500 | 89500 | 89400 | 286 |
| 252 | 20230711 | 144100 | 24361084100 | 89600 | 89500 | 89600 | 89500 | 958 |
| 253 | 20230711 | 144000 | 24275307600 | 89500 | 89400 | 89500 | 89400 | 485 |
| 254 | 20230711 | 143900 | 24231901200 | 89400 | 89500 | 89500 | 89400 | 323 |
| 255 | 20230711 | 143800 | 24202995700 | 89400 | 89400 | 89500 | 89300 | 553 |
| 256 | 20230711 | 143700 | 24153555200 | 89400 | 89400 | 89400 | 89300 | 284 |
| 257 | 20230711 | 143600 | 24128175200 | 89300 | 89300 | 89400 | 89300 | 223 |
| 258 | 20230711 | 143500 | 24108242000 | 89400 | 89400 | 89400 | 89300 | 642 |
| 259 | 20230711 | 143400 | 24050877000 | 89400 | 89400 | 89400 | 89300 | 479 |
| 260 | 20230711 | 143300 | 24008065800 | 89400 | 89400 | 89400 | 89300 | 160 |
| 261 | 20230711 | 143200 | 23993766400 | 89400 | 89500 | 89500 | 89400 | 698 |
| 262 | 20230711 | 143100 | 23931337400 | 89400 | 89400 | 89400 | 89300 | 782 |
| 263 | 20230711 | 143000 | 23861437000 | 89300 | 89400 | 89400 | 89300 | 211 |
| 264 | 20230711 | 142900 | 23842575100 | 89400 | 89400 | 89400 | 89300 | 996 |
| 265 | 20230711 | 142800 | 23753612100 | 89300 | 89600 | 89600 | 89300 | 1591 |
| 266 | 20230711 | 142700 | 23611261900 | 89600 | 89600 | 89600 | 89500 | 699 |
| 267 | 20230711 | 142600 | 23548647300 | 89600 | 89600 | 89600 | 89500 | 243 |
| 268 | 20230711 | 142500 | 23526876200 | 89600 | 89500 | 89600 | 89400 | 822 |
| 269 | 20230711 | 142400 | 23453257600 | 89500 | 89500 | 89500 | 89400 | 310 |
| 270 | 20230711 | 142300 | 23425517900 | 89500 | 89400 | 89600 | 89300 | 660 |
| 271 | 20230711 | 142200 | 23366477400 | 89400 | 89400 | 89400 | 89300 | 478 |
| 272 | 20230711 | 142100 | 23323748100 | 89400 | 89400 | 89400 | 89300 | 677 |
| 273 | 20230711 | 142000 | 23263227700 | 89300 | 89300 | 89400 | 89200 | 1153 |
| 274 | 20230711 | 141900 | 23160265200 | 89400 | 89400 | 89400 | 89300 | 313 |
| 275 | 20230711 | 141800 | 23132286500 | 89300 | 89300 | 89400 | 89200 | 222 |
| 276 | 20230711 | 141700 | 23112463000 | 89300 | 89400 | 89400 | 89200 | 755 |
| 277 | 20230711 | 141600 | 23045073600 | 89400 | 89300 | 89400 | 89300 | 286 |
| 278 | 20230711 | 141500 | 23019513400 | 89400 | 89300 | 89400 | 89200 | 515 |
| 279 | 20230711 | 141400 | 22973521800 | 89300 | 89400 | 89400 | 89200 | 1023 |
| 280 | 20230711 | 141300 | 22882190800 | 89400 | 89500 | 89500 | 89300 | 523 |
| 281 | 20230711 | 141200 | 22835421400 | 89500 | 89600 | 89600 | 89400 | 553 |
| 282 | 20230711 | 141100 | 22785915700 | 89500 | 89600 | 89600 | 89500 | 705 |
| 283 | 20230711 | 141000 | 22722751000 | 89600 | 89600 | 89600 | 89500 | 269 |
| 284 | 20230711 | 140900 | 22698652500 | 89500 | 89600 | 89600 | 89500 | 833 |
| 285 | 20230711 | 140800 | 22624060300 | 89600 | 89600 | 89600 | 89500 | 313 |
| 286 | 20230711 | 140700 | 22596022800 | 89600 | 89600 | 89600 | 89500 | 222 |
| 287 | 20230711 | 140600 | 22576135700 | 89500 | 89800 | 89800 | 89500 | 2176 |
| 288 | 20230711 | 140500 | 22381113900 | 89700 | 89900 | 89900 | 89700 | 1709 |
| 289 | 20230711 | 140400 | 22227624700 | 89900 | 90000 | 90000 | 89800 | 1119 |
| 290 | 20230711 | 140300 | 22127006500 | 89900 | 90000 | 90000 | 89900 | 1996 |
| 291 | 20230711 | 140200 | 21947373300 | 90000 | 90100 | 90100 | 89900 | 2791 |
| 292 | 20230711 | 140100 | 21695972300 | 90000 | 90000 | 90100 | 89900 | 2223 |
| 293 | 20230711 | 140000 | 21495838000 | 90000 | 89900 | 90100 | 89800 | 20037 |
| 294 | 20230711 | 135900 | 19692942400 | 89900 | 89900 | 89900 | 89800 | 597 |
| 295 | 20230711 | 135800 | 19639293200 | 89900 | 89900 | 89900 | 89800 | 1462 |
| 296 | 20230711 | 135700 | 19507900500 | 89900 | 89900 | 89900 | 89800 | 654 |
| 297 | 20230711 | 135600 | 19449113900 | 89900 | 89900 | 89900 | 89800 | 398 |
| 298 | 20230711 | 135500 | 19413341300 | 89900 | 89800 | 89900 | 89800 | 538 |
| 299 | 20230711 | 135400 | 19364977400 | 89900 | 89800 | 89900 | 89800 | 1599 |
| 300 | 20230711 | 135300 | 19221343500 | 89800 | 89800 | 89800 | 89700 | 364 |
| 301 | 20230711 | 135200 | 19188665500 | 89800 | 89800 | 89800 | 89700 | 292 |
| 302 | 20230711 | 135100 | 19162445800 | 89800 | 89800 | 89900 | 89800 | 3705 |
| 303 | 20230711 | 135000 | 18829675100 | 89800 | 89600 | 89800 | 89600 | 3235 |
| 304 | 20230711 | 134900 | 18539496200 | 89700 | 89700 | 89700 | 89600 | 2031 |
| 305 | 20230711 | 134800 | 18357317000 | 89700 | 89700 | 89700 | 89600 | 178 |
| 306 | 20230711 | 134700 | 18341353300 | 89600 | 89600 | 89700 | 89600 | 648 |
| 307 | 20230711 | 134600 | 18283276000 | 89600 | 89700 | 89700 | 89600 | 963 |
| 308 | 20230711 | 134500 | 18196975600 | 89600 | 89600 | 89600 | 89600 | 372 |
| 309 | 20230711 | 134400 | 18163644400 | 89600 | 89600 | 89700 | 89600 | 610 |
| 310 | 20230711 | 134300 | 18108976900 | 89600 | 89600 | 89700 | 89500 | 1246 |
| 311 | 20230711 | 134200 | 17997319700 | 89700 | 89700 | 89700 | 89600 | 595 |
| 312 | 20230711 | 134100 | 17943964100 | 89700 | 89600 | 89700 | 89600 | 369 |
| 313 | 20230711 | 134000 | 17910870200 | 89600 | 89500 | 89600 | 89500 | 505 |
| 314 | 20230711 | 133900 | 17865627500 | 89600 | 89600 | 89600 | 89500 | 1026 |
| 315 | 20230711 | 133800 | 17773698200 | 89600 | 89500 | 89700 | 89500 | 525 |
| 316 | 20230711 | 133700 | 17726659100 | 89600 | 89700 | 89700 | 89600 | 622 |
| 317 | 20230711 | 133600 | 17670890200 | 89600 | 89400 | 89700 | 89300 | 7787 |
| 318 | 20230711 | 133500 | 16973995200 | 89400 | 89400 | 89400 | 89300 | 439 |
| 319 | 20230711 | 133400 | 16934749100 | 89400 | 89300 | 89400 | 89200 | 1146 |
| 320 | 20230711 | 133300 | 16832407900 | 89300 | 89200 | 89300 | 89100 | 1050 |
| 321 | 20230711 | 133200 | 16738734300 | 89200 | 89200 | 89200 | 89100 | 491 |
| 322 | 20230711 | 133100 | 16694938800 | 89200 | 89000 | 89200 | 88900 | 2091 |
| 323 | 20230711 | 133000 | 16508716700 | 89000 | 88900 | 89000 | 88900 | 391 |
| 324 | 20230711 | 132900 | 16473928700 | 88900 | 88900 | 88900 | 88800 | 620 |
| 325 | 20230711 | 132800 | 16418825700 | 88900 | 88900 | 88900 | 88900 | 607 |
| 326 | 20230711 | 132700 | 16364863400 | 88900 | 88900 | 88900 | 88800 | 404 |
| 327 | 20230711 | 132600 | 16328960300 | 88900 | 88800 | 88900 | 88800 | 101 |
| 328 | 20230711 | 132500 | 16319981800 | 88900 | 88900 | 88900 | 88800 | 151 |
| 329 | 20230711 | 132400 | 16306558300 | 88900 | 88900 | 88900 | 88900 | 25 |
| 330 | 20230711 | 132300 | 16304335800 | 88900 | 88900 | 88900 | 88900 | 111 |
| 331 | 20230711 | 132200 | 16294467900 | 88800 | 89000 | 89000 | 88600 | 1887 |
| 332 | 20230711 | 132100 | 16127057300 | 88900 | 88700 | 88900 | 88700 | 1605 |
| 333 | 20230711 | 132000 | 15984433800 | 88700 | 88900 | 88900 | 88700 | 1020 |
| 334 | 20230711 | 131900 | 15893884000 | 88800 | 88900 | 88900 | 88800 | 96 |
| 335 | 20230711 | 131800 | 15885351000 | 88900 | 88800 | 88900 | 88800 | 85 |
| 336 | 20230711 | 131700 | 15877798400 | 88800 | 88900 | 88900 | 88800 | 127 |
| 337 | 20230711 | 131600 | 15866514500 | 88900 | 88900 | 88900 | 88800 | 2010 |
| 338 | 20230711 | 131500 | 15687937900 | 88900 | 88900 | 88900 | 88800 | 105 |
| 339 | 20230711 | 131400 | 15678604000 | 88900 | 88900 | 88900 | 88800 | 63 |
| 340 | 20230711 | 131300 | 15673003400 | 88900 | 88900 | 88900 | 88900 | 76 |
| 341 | 20230711 | 131200 | 15666247000 | 88900 | 88800 | 88900 | 88800 | 347 |
| 342 | 20230711 | 131100 | 15635405700 | 88900 | 88900 | 88900 | 88800 | 199 |
| 343 | 20230711 | 131000 | 15617714900 | 88900 | 88800 | 88900 | 88800 | 119 |
| 344 | 20230711 | 130900 | 15607138200 | 88900 | 88900 | 88900 | 88900 | 32 |
| 345 | 20230711 | 130800 | 15604293400 | 88900 | 88900 | 88900 | 88700 | 327 |
| 346 | 20230711 | 130700 | 15575250800 | 88800 | 88800 | 88900 | 88800 | 1457 |
| 347 | 20230711 | 130600 | 15445867200 | 88900 | 88900 | 88900 | 88800 | 94 |
| 348 | 20230711 | 130500 | 15437510900 | 88800 | 88900 | 88900 | 88800 | 108 |
| 349 | 20230711 | 130400 | 15427914700 | 88900 | 88900 | 88900 | 88800 | 152 |
| 350 | 20230711 | 130300 | 15414402000 | 88900 | 88900 | 88900 | 88800 | 164 |
| 351 | 20230711 | 130200 | 15399827600 | 88900 | 88900 | 88900 | 88900 | 219 |
| 352 | 20230711 | 130100 | 15380358500 | 88900 | 88900 | 88900 | 88800 | 89 |
| 353 | 20230711 | 130000 | 15372447400 | 88900 | 88900 | 88900 | 88800 | 164 |
| 354 | 20230711 | 125900 | 15357867900 | 88900 | 88900 | 88900 | 88800 | 48 |
| 355 | 20230711 | 125800 | 15353601000 | 88900 | 88800 | 88900 | 88800 | 694 |
| 356 | 20230711 | 125700 | 15291970400 | 88800 | 88800 | 88800 | 88700 | 192 |
| 357 | 20230711 | 125600 | 15274921300 | 88800 | 88800 | 88800 | 88700 | 51 |
| 358 | 20230711 | 125500 | 15270392800 | 88800 | 88700 | 88800 | 88700 | 107 |
| 359 | 20230711 | 125400 | 15260896400 | 88800 | 88800 | 88800 | 88700 | 485 |
| 360 | 20230711 | 125300 | 15217828800 | 88800 | 88800 | 88800 | 88700 | 113 |
| 361 | 20230711 | 125200 | 15207797000 | 88800 | 88800 | 88800 | 88700 | 116 |
| 362 | 20230711 | 125100 | 15197502300 | 88800 | 88800 | 88800 | 88800 | 74 |
| 363 | 20230711 | 125000 | 15190931100 | 88800 | 88800 | 88800 | 88700 | 96 |
| 364 | 20230711 | 124900 | 15182407300 | 88800 | 88800 | 88800 | 88700 | 61 |
| 365 | 20230711 | 124800 | 15176991900 | 88800 | 88800 | 88800 | 88700 | 594 |
| 366 | 20230711 | 124700 | 15124298500 | 88800 | 88900 | 88900 | 88800 | 1023 |
| 367 | 20230711 | 124600 | 15033403300 | 88900 | 88900 | 88900 | 88800 | 106 |
| 368 | 20230711 | 124500 | 15023983700 | 88800 | 88900 | 88900 | 88800 | 71 |
| 369 | 20230711 | 124400 | 15017672700 | 88900 | 88900 | 88900 | 88900 | 87 |
| 370 | 20230711 | 124300 | 15009938400 | 88900 | 88900 | 88900 | 88800 | 112 |
| 371 | 20230711 | 124200 | 14999982800 | 88900 | 88800 | 88900 | 88800 | 139 |
| 372 | 20230711 | 124100 | 14987631500 | 88900 | 88900 | 88900 | 88800 | 92 |
| 373 | 20230711 | 124000 | 14979454200 | 88900 | 88900 | 88900 | 88900 | 69 |
| 374 | 20230711 | 123900 | 14973320100 | 88900 | 88900 | 88900 | 88900 | 139 |
| 375 | 20230711 | 123800 | 14960963000 | 88900 | 88900 | 88900 | 88900 | 83 |
| 376 | 20230711 | 123700 | 14953584300 | 88900 | 88900 | 88900 | 88900 | 54 |
| 377 | 20230711 | 123600 | 14948783700 | 88900 | 88900 | 88900 | 88800 | 212 |
| 378 | 20230711 | 123500 | 14929944200 | 88900 | 88900 | 88900 | 88800 | 109 |
| 379 | 20230711 | 123400 | 14920256300 | 88900 | 88900 | 88900 | 88800 | 413 |
| 380 | 20230711 | 123300 | 14883568500 | 88900 | 88900 | 88900 | 88900 | 54 |
| 381 | 20230711 | 123200 | 14878767900 | 88800 | 88900 | 88900 | 88800 | 288 |
| 382 | 20230711 | 123100 | 14853176300 | 88900 | 88900 | 88900 | 88800 | 73 |
| 383 | 20230711 | 123000 | 14846686900 | 88900 | 88900 | 88900 | 88900 | 54 |
| 384 | 20230711 | 122900 | 14841886300 | 88900 | 88800 | 88900 | 88800 | 147 |
| 385 | 20230711 | 122800 | 14828820200 | 88900 | 88900 | 88900 | 88800 | 96 |
| 386 | 20230711 | 122700 | 14820289500 | 88900 | 88800 | 88900 | 88800 | 87 |
| 387 | 20230711 | 122600 | 14812556700 | 88900 | 88900 | 88900 | 88800 | 66 |
| 388 | 20230711 | 122500 | 14806689400 | 88900 | 88900 | 88900 | 88800 | 41 |
| 389 | 20230711 | 122400 | 14803044900 | 88800 | 88800 | 88900 | 88700 | 540 |
| 390 | 20230711 | 122300 | 14755083800 | 88800 | 88900 | 88900 | 88800 | 266 |
| 391 | 20230711 | 122200 | 14731459200 | 88900 | 88700 | 88900 | 88700 | 2764 |
| 392 | 20230711 | 122100 | 14486241300 | 88700 | 88800 | 88800 | 88700 | 37 |
| 393 | 20230711 | 122000 | 14482956700 | 88800 | 88800 | 88800 | 88700 | 142 |
| 394 | 20230711 | 121900 | 14470357700 | 88800 | 88800 | 88800 | 88800 | 290 |
| 395 | 20230711 | 121800 | 14444605700 | 88800 | 88800 | 88800 | 88700 | 278 |
| 396 | 20230711 | 121700 | 14419944600 | 88800 | 88800 | 88800 | 88700 | 217 |
| 397 | 20230711 | 121600 | 14400682000 | 88800 | 88800 | 88800 | 88700 | 206 |
| 398 | 20230711 | 121500 | 14382404200 | 88700 | 88800 | 88800 | 88700 | 53 |
| 399 | 20230711 | 121400 | 14377699800 | 88800 | 88800 | 88800 | 88700 | 94 |
| 400 | 20230711 | 121300 | 14369359300 | 88700 | 88700 | 88800 | 88700 | 176 |
| 401 | 20230711 | 121200 | 14353735700 | 88800 | 88800 | 88800 | 88700 | 114 |
| 402 | 20230711 | 121100 | 14343622500 | 88800 | 88700 | 88800 | 88700 | 211 |
| 403 | 20230711 | 121000 | 14324905000 | 88700 | 88700 | 88800 | 88700 | 1238 |
| 404 | 20230711 | 120900 | 14215068600 | 88800 | 88800 | 88800 | 88700 | 106 |
| 405 | 20230711 | 120800 | 14205661700 | 88800 | 88800 | 88800 | 88700 | 46 |
| 406 | 20230711 | 120700 | 14201577300 | 88800 | 88800 | 88800 | 88800 | 64 |
| 407 | 20230711 | 120600 | 14195894100 | 88800 | 88800 | 88800 | 88700 | 79 |
| 408 | 20230711 | 120500 | 14188882000 | 88800 | 88800 | 88800 | 88700 | 57 |
| 409 | 20230711 | 120400 | 14183822600 | 88700 | 88800 | 88800 | 88700 | 116 |
| 410 | 20230711 | 120300 | 14173528500 | 88800 | 88700 | 88800 | 88700 | 215 |
| 411 | 20230711 | 120200 | 14154455600 | 88800 | 88700 | 88800 | 88700 | 1271 |
| 412 | 20230711 | 120100 | 14041716600 | 88800 | 88900 | 88900 | 88700 | 522 |
| 413 | 20230711 | 120000 | 13995359200 | 88800 | 88800 | 88900 | 88800 | 166 |
| 414 | 20230711 | 115900 | 13980612300 | 88900 | 88900 | 88900 | 88800 | 149 |
| 415 | 20230711 | 115800 | 13967375900 | 88900 | 89000 | 89000 | 88800 | 1571 |
| 416 | 20230711 | 115700 | 13827661900 | 89000 | 89000 | 89000 | 89000 | 113 |
| 417 | 20230711 | 115600 | 13817604900 | 88900 | 89000 | 89000 | 88900 | 63 |
| 418 | 20230711 | 115500 | 13811998100 | 89000 | 88900 | 89000 | 88900 | 55 |
| 419 | 20230711 | 115400 | 13807103400 | 89000 | 89000 | 89000 | 89000 | 111 |
| 420 | 20230711 | 115300 | 13797224400 | 88900 | 89000 | 89000 | 88900 | 95 |
| 421 | 20230711 | 115200 | 13788769600 | 89000 | 88900 | 89000 | 88900 | 106 |
| 422 | 20230711 | 115100 | 13779340600 | 89000 | 89000 | 89000 | 88900 | 71 |
| 423 | 20230711 | 115000 | 13773022000 | 89000 | 89000 | 89000 | 88900 | 27 |
| 424 | 20230711 | 114900 | 13770619200 | 88900 | 89000 | 89000 | 88900 | 203 |
| 425 | 20230711 | 114800 | 13752554900 | 89000 | 89100 | 89100 | 89000 | 1123 |
| 426 | 20230711 | 114700 | 13652544700 | 89100 | 89000 | 89100 | 89000 | 80 |
| 427 | 20230711 | 114600 | 13645419100 | 89000 | 89100 | 89100 | 89000 | 157 |
| 428 | 20230711 | 114500 | 13631431100 | 89100 | 89100 | 89100 | 89000 | 151 |
| 429 | 20230711 | 114400 | 13617982000 | 89100 | 89000 | 89100 | 89000 | 288 |
| 430 | 20230711 | 114300 | 13592344200 | 89100 | 89100 | 89100 | 89000 | 272 |
| 431 | 20230711 | 114200 | 13568128000 | 89100 | 89100 | 89100 | 89000 | 114 |
| 432 | 20230711 | 114100 | 13557971100 | 89000 | 89100 | 89100 | 89000 | 89 |
| 433 | 20230711 | 114000 | 13550041300 | 89000 | 89000 | 89100 | 89000 | 132 |
| 434 | 20230711 | 113900 | 13538287000 | 89000 | 89100 | 89100 | 88900 | 464 |
| 435 | 20230711 | 113800 | 13496988900 | 89000 | 89000 | 89000 | 88900 | 2369 |
| 436 | 20230711 | 113700 | 13286148000 | 89000 | 89000 | 89000 | 88900 | 51 |
| 437 | 20230711 | 113600 | 13281609400 | 89000 | 89000 | 89000 | 88900 | 179 |
| 438 | 20230711 | 113500 | 13265684600 | 89000 | 89000 | 89000 | 88900 | 219 |
| 439 | 20230711 | 113400 | 13246206200 | 89000 | 89000 | 89000 | 88900 | 93 |
| 440 | 20230711 | 113300 | 13237930200 | 89000 | 89000 | 89000 | 88900 | 62 |
| 441 | 20230711 | 113200 | 13232412600 | 89000 | 89000 | 89000 | 88900 | 192 |
| 442 | 20230711 | 113100 | 13215326800 | 89000 | 89000 | 89000 | 89000 | 45 |
| 443 | 20230711 | 113000 | 13211321800 | 88900 | 89000 | 89000 | 88900 | 291 |
| 444 | 20230711 | 112900 | 13185442900 | 89000 | 88900 | 89000 | 88900 | 314 |
| 445 | 20230711 | 112800 | 13157507700 | 88900 | 89000 | 89000 | 88900 | 126 |
| 446 | 20230711 | 112700 | 13146297600 | 88900 | 89000 | 89000 | 88900 | 93 |
| 447 | 20230711 | 112600 | 13138024100 | 89000 | 89000 | 89000 | 88900 | 179 |
| 448 | 20230711 | 112500 | 13122093600 | 89000 | 89000 | 89000 | 89000 | 76 |
| 449 | 20230711 | 112400 | 13115329600 | 89000 | 89000 | 89000 | 88900 | 88 |
| 450 | 20230711 | 112300 | 13107500400 | 89000 | 89000 | 89000 | 88900 | 238 |
| 451 | 20230711 | 112200 | 13086330000 | 89000 | 88900 | 89000 | 88900 | 368 |
| 452 | 20230711 | 112100 | 13053610000 | 89000 | 89000 | 89000 | 88900 | 112 |
| 453 | 20230711 | 112000 | 13043645000 | 89000 | 89000 | 89000 | 88900 | 219 |
| 454 | 20230711 | 111900 | 13024155300 | 89000 | 89000 | 89000 | 88900 | 222 |
| 455 | 20230711 | 111800 | 13004402200 | 89000 | 89000 | 89000 | 89000 | 180 |
| 456 | 20230711 | 111700 | 12988382200 | 88900 | 89000 | 89000 | 88900 | 194 |
| 457 | 20230711 | 111600 | 12971116500 | 89000 | 89000 | 89000 | 89000 | 90 |
| 458 | 20230711 | 111500 | 12963106500 | 89000 | 88900 | 89000 | 88900 | 287 |
| 459 | 20230711 | 111400 | 12937563800 | 89000 | 89000 | 89000 | 88900 | 187 |
| 460 | 20230711 | 111300 | 12920925400 | 89000 | 89000 | 89000 | 88900 | 110 |
| 461 | 20230711 | 111200 | 12911135900 | 89000 | 89000 | 89000 | 88900 | 162 |
| 462 | 20230711 | 111100 | 12896718000 | 89000 | 89000 | 89100 | 88900 | 1726 |
| 463 | 20230711 | 111000 | 12743100600 | 89100 | 88900 | 89100 | 88900 | 351 |
| 464 | 20230711 | 110900 | 12711887400 | 89000 | 89000 | 89100 | 88900 | 1018 |
| 465 | 20230711 | 110800 | 12621281900 | 89000 | 89000 | 89000 | 88900 | 52 |
| 466 | 20230711 | 110700 | 12616654200 | 89000 | 89100 | 89100 | 88900 | 655 |
| 467 | 20230711 | 110600 | 12558386900 | 89100 | 89000 | 89100 | 89000 | 59 |
| 468 | 20230711 | 110500 | 12553130300 | 89000 | 89000 | 89100 | 88900 | 737 |
| 469 | 20230711 | 110400 | 12487575000 | 89200 | 89000 | 89300 | 89000 | 241 |
| 470 | 20230711 | 110300 | 12466065400 | 89000 | 89000 | 89300 | 89000 | 49 |
| 471 | 20230711 | 110200 | 12461691800 | 89300 | 89100 | 89300 | 88900 | 1696 |
| 472 | 20230711 | 110100 | 12310478700 | 89100 | 89200 | 89200 | 89000 | 633 |
| 473 | 20230711 | 110000 | 12254065600 | 89200 | 89200 | 89300 | 89100 | 569 |
| 474 | 20230711 | 105900 | 12203309200 | 89300 | 89400 | 89500 | 89300 | 976 |
| 475 | 20230711 | 105800 | 12116033100 | 89400 | 89500 | 89500 | 89400 | 881 |
| 476 | 20230711 | 105700 | 12037196900 | 89500 | 89400 | 89500 | 89300 | 3089 |
| 477 | 20230711 | 105600 | 11760781100 | 89400 | 89200 | 89400 | 89200 | 3623 |
| 478 | 20230711 | 105500 | 11437026100 | 89300 | 89200 | 89300 | 89200 | 521 |
| 479 | 20230711 | 105400 | 11390512000 | 89300 | 89300 | 89300 | 89200 | 358 |
| 480 | 20230711 | 105300 | 11358556700 | 89200 | 89200 | 89300 | 89200 | 998 |
| 481 | 20230711 | 105200 | 11269464700 | 89200 | 89000 | 89300 | 89000 | 2373 |
| 482 | 20230711 | 105100 | 11057960800 | 89000 | 89000 | 89100 | 89000 | 400 |
| 483 | 20230711 | 105000 | 11022346800 | 89000 | 88900 | 89000 | 88900 | 361 |
| 484 | 20230711 | 104900 | 10990241200 | 89000 | 88900 | 89000 | 88900 | 454 |
| 485 | 20230711 | 104800 | 10949867100 | 88900 | 88900 | 88900 | 88800 | 373 |
| 486 | 20230711 | 104700 | 10916717800 | 88800 | 88800 | 88900 | 88800 | 123 |
| 487 | 20230711 | 104600 | 10905794100 | 88700 | 88600 | 88800 | 88600 | 1003 |
| 488 | 20230711 | 104500 | 10816836800 | 88600 | 88600 | 88700 | 88500 | 1529 |
| 489 | 20230711 | 104400 | 10681444600 | 88700 | 88500 | 88700 | 88500 | 478 |
| 490 | 20230711 | 104300 | 10639105600 | 88600 | 88500 | 88700 | 88500 | 143 |
| 491 | 20230711 | 104200 | 10626439600 | 88600 | 88600 | 88700 | 88500 | 1477 |
| 492 | 20230711 | 104100 | 10495687000 | 88600 | 88700 | 88700 | 88400 | 1843 |
| 493 | 20230711 | 104000 | 10332653500 | 88600 | 88600 | 88600 | 88500 | 421 |
| 494 | 20230711 | 103900 | 10295378400 | 88600 | 88600 | 88700 | 88500 | 517 |
| 495 | 20230711 | 103800 | 10249564400 | 88600 | 88600 | 88700 | 88600 | 512 |
| 496 | 20230711 | 103700 | 10204188100 | 88600 | 88600 | 88800 | 88500 | 569 |
| 497 | 20230711 | 103600 | 10153761600 | 88600 | 88500 | 88600 | 88400 | 2013 |
| 498 | 20230711 | 103500 | 9975450700 | 88500 | 88600 | 88600 | 88400 | 1867 |
| 499 | 20230711 | 103400 | 9810265400 | 88600 | 88700 | 88700 | 88500 | 651 |
| 500 | 20230711 | 103300 | 9752620700 | 88600 | 88700 | 88700 | 88600 | 659 |
| 501 | 20230711 | 103200 | 9694220300 | 88800 | 88700 | 88900 | 88600 | 908 |
| 502 | 20230711 | 103100 | 9613638300 | 88700 | 88800 | 88800 | 88700 | 557 |
| 503 | 20230711 | 103000 | 9564226600 | 88700 | 88700 | 88800 | 88700 | 422 |
| 504 | 20230711 | 102900 | 9526779400 | 88800 | 88800 | 88900 | 88700 | 539 |
| 505 | 20230711 | 102800 | 9478930600 | 88800 | 88900 | 89000 | 88800 | 402 |
| 506 | 20230711 | 102700 | 9443182700 | 88900 | 89100 | 89200 | 88900 | 3328 |
| 507 | 20230711 | 102600 | 9146780600 | 89100 | 89100 | 89200 | 89100 | 560 |
| 508 | 20230711 | 102500 | 9096849600 | 89100 | 89000 | 89300 | 89000 | 4191 |
| 509 | 20230711 | 102400 | 8722828000 | 89000 | 89100 | 89200 | 89000 | 665 |
| 510 | 20230711 | 102300 | 8663577400 | 89200 | 89100 | 89200 | 89100 | 160 |
| 511 | 20230711 | 102200 | 8649313300 | 89200 | 89100 | 89200 | 89000 | 424 |
| 512 | 20230711 | 102100 | 8611532600 | 89100 | 89100 | 89200 | 89000 | 589 |
| 513 | 20230711 | 102000 | 8559023500 | 89100 | 88700 | 89100 | 88700 | 2518 |
| 514 | 20230711 | 101900 | 8335069100 | 88700 | 88900 | 88900 | 88700 | 417 |
| 515 | 20230711 | 101800 | 8298056000 | 88800 | 88900 | 88900 | 88800 | 964 |
| 516 | 20230711 | 101700 | 8212368100 | 88900 | 88800 | 88900 | 88800 | 438 |
| 517 | 20230711 | 101600 | 8173430100 | 88900 | 88800 | 88900 | 88800 | 260 |
| 518 | 20230711 | 101500 | 8150316400 | 88900 | 89000 | 89100 | 88900 | 817 |
| 519 | 20230711 | 101400 | 8077606400 | 89000 | 88800 | 89000 | 88800 | 719 |
| 520 | 20230711 | 101300 | 8013666000 | 88800 | 88900 | 88900 | 88800 | 768 |
| 521 | 20230711 | 101200 | 7945405600 | 88800 | 88900 | 89000 | 88800 | 564 |
| 522 | 20230711 | 101100 | 7895263300 | 88900 | 88700 | 89000 | 88700 | 869 |
| 523 | 20230711 | 101000 | 7818067200 | 88600 | 88600 | 88700 | 88600 | 83 |
| 524 | 20230711 | 100900 | 7810705500 | 88600 | 88700 | 88700 | 88600 | 171 |
| 525 | 20230711 | 100800 | 7795548300 | 88600 | 88800 | 88800 | 88600 | 141 |
| 526 | 20230711 | 100700 | 7783041500 | 88700 | 88700 | 88700 | 88600 | 425 |
| 527 | 20230711 | 100600 | 7745356500 | 88700 | 88800 | 88900 | 88600 | 1592 |
| 528 | 20230711 | 100500 | 7603950900 | 88800 | 88900 | 88900 | 88800 | 1035 |
| 529 | 20230711 | 100400 | 7511990000 | 88800 | 88700 | 88900 | 88700 | 598 |
| 530 | 20230711 | 100300 | 7458901000 | 88800 | 89100 | 89100 | 88800 | 3242 |
| 531 | 20230711 | 100200 | 7170581400 | 89100 | 89100 | 89200 | 89000 | 1493 |
| 532 | 20230711 | 100100 | 7037484000 | 89100 | 89200 | 89200 | 89100 | 327 |
| 533 | 20230711 | 100000 | 7008323600 | 89200 | 89200 | 89200 | 89100 | 723 |
| 534 | 20230711 | 095900 | 6943833600 | 89200 | 89200 | 89300 | 89100 | 1069 |
| 535 | 20230711 | 095800 | 6848416800 | 89200 | 89300 | 89300 | 89100 | 1315 |
| 536 | 20230711 | 095700 | 6731108900 | 89300 | 89300 | 89300 | 89200 | 737 |
| 537 | 20230711 | 095600 | 6665308300 | 89300 | 89300 | 89300 | 89200 | 646 |
| 538 | 20230711 | 095500 | 6607622700 | 89300 | 89200 | 89300 | 89200 | 271 |
| 539 | 20230711 | 095400 | 6583426200 | 89200 | 89200 | 89300 | 89100 | 1019 |
| 540 | 20230711 | 095300 | 6492523600 | 89100 | 89200 | 89200 | 89100 | 250 |
| 541 | 20230711 | 095200 | 6470225300 | 89200 | 89100 | 89200 | 89000 | 1275 |
| 542 | 20230711 | 095100 | 6356618900 | 89100 | 89100 | 89100 | 89000 | 279 |
| 543 | 20230711 | 095000 | 6331760800 | 89100 | 89000 | 89100 | 89000 | 242 |
| 544 | 20230711 | 094900 | 6310198700 | 89000 | 89100 | 89100 | 89000 | 507 |
| 545 | 20230711 | 094800 | 6265030300 | 89100 | 89000 | 89100 | 88900 | 1060 |
| 546 | 20230711 | 094700 | 6170682900 | 89000 | 89000 | 89100 | 88900 | 860 |
| 547 | 20230711 | 094600 | 6094139800 | 89000 | 88900 | 89200 | 88900 | 5788 |
| 548 | 20230711 | 094500 | 5578947600 | 88900 | 88800 | 88900 | 88800 | 1897 |
| 549 | 20230711 | 094400 | 5410373300 | 88800 | 88800 | 88800 | 88700 | 417 |
| 550 | 20230711 | 094300 | 5373359000 | 88800 | 88800 | 88800 | 88700 | 870 |
| 551 | 20230711 | 094200 | 5296109600 | 88700 | 88500 | 88800 | 88500 | 2640 |
| 552 | 20230711 | 094100 | 5062150100 | 88500 | 88400 | 88500 | 88400 | 176 |
| 553 | 20230711 | 094000 | 5046577300 | 88500 | 88500 | 88500 | 88400 | 442 |
| 554 | 20230711 | 093900 | 5007462300 | 88600 | 88500 | 88600 | 88500 | 451 |
| 555 | 20230711 | 093800 | 4967536000 | 88600 | 88500 | 88600 | 88500 | 369 |
| 556 | 20230711 | 093700 | 4934858200 | 88500 | 88500 | 88600 | 88400 | 781 |
| 557 | 20230711 | 093600 | 4865735600 | 88600 | 88700 | 88700 | 88500 | 598 |
| 558 | 20230711 | 093500 | 4812752800 | 88700 | 88700 | 88700 | 88600 | 925 |
| 559 | 20230711 | 093400 | 4730713600 | 88600 | 88700 | 88700 | 88400 | 593 |
| 560 | 20230711 | 093300 | 4678180200 | 88700 | 88600 | 88700 | 88400 | 3045 |
| 561 | 20230711 | 093200 | 4408590100 | 88600 | 88800 | 88800 | 88500 | 787 |
| 562 | 20230711 | 093100 | 4338836800 | 88800 | 88800 | 88800 | 88600 | 2219 |
| 563 | 20230711 | 093000 | 4142056500 | 88800 | 88700 | 88800 | 88700 | 1127 |
| 564 | 20230711 | 092900 | 4042000200 | 88600 | 88400 | 88700 | 88400 | 3502 |
| 565 | 20230711 | 092800 | 3731633500 | 88300 | 88200 | 88300 | 88200 | 285 |
| 566 | 20230711 | 092700 | 3706468100 | 88200 | 88100 | 88300 | 88100 | 477 |
| 567 | 20230711 | 092600 | 3664399800 | 88100 | 88100 | 88200 | 88100 | 751 |
| 568 | 20230711 | 092500 | 3598236600 | 88100 | 88000 | 88100 | 87900 | 1974 |
| 569 | 20230711 | 092400 | 3424381800 | 88000 | 87900 | 88000 | 87900 | 187 |
| 570 | 20230711 | 092300 | 3407930600 | 87900 | 88300 | 88300 | 87900 | 2328 |
| 571 | 20230711 | 092200 | 3202816400 | 88300 | 88300 | 88300 | 88200 | 595 |
| 572 | 20230711 | 092100 | 3150318600 | 88300 | 88300 | 88300 | 88100 | 444 |
| 573 | 20230711 | 092000 | 3111153400 | 88200 | 88600 | 88600 | 88100 | 1349 |
| 574 | 20230711 | 091900 | 2992014200 | 88600 | 88100 | 88700 | 88100 | 3669 |
| 575 | 20230711 | 091800 | 2667466700 | 88000 | 88000 | 88100 | 88000 | 1086 |
| 576 | 20230711 | 091700 | 2571896100 | 87900 | 88100 | 88100 | 87900 | 1823 |
| 577 | 20230711 | 091600 | 2411520200 | 88100 | 88300 | 88400 | 88000 | 3559 |
| 578 | 20230711 | 091500 | 2098001700 | 88400 | 88300 | 88400 | 88200 | 1631 |
| 579 | 20230711 | 091400 | 1953949600 | 88300 | 88300 | 88300 | 88200 | 732 |
| 580 | 20230711 | 091300 | 1889314500 | 88300 | 88200 | 88400 | 88100 | 1052 |
| 581 | 20230711 | 091200 | 1796473700 | 88200 | 87700 | 88200 | 87600 | 1984 |
| 582 | 20230711 | 091100 | 1622167000 | 87600 | 87600 | 87700 | 87600 | 406 |
| 583 | 20230711 | 091000 | 1586595600 | 87600 | 87500 | 87800 | 87500 | 1293 |
| 584 | 20230711 | 090900 | 1473262000 | 87600 | 87600 | 87700 | 87500 | 837 |
| 585 | 20230711 | 090800 | 1399898800 | 87600 | 87600 | 87700 | 87500 | 628 |
| 586 | 20230711 | 090700 | 1344882900 | 87600 | 87900 | 88000 | 87600 | 865 |
| 587 | 20230711 | 090600 | 1268891200 | 87900 | 87500 | 87900 | 87300 | 1283 |
| 588 | 20230711 | 090500 | 1156507800 | 87500 | 87500 | 87700 | 87300 | 2684 |
| 589 | 20230711 | 090400 | 921609900 | 87500 | 87600 | 87600 | 87400 | 1119 |
| 590 | 20230711 | 090300 | 823667600 | 87600 | 87300 | 87700 | 87300 | 2603 |
| 591 | 20230711 | 090200 | 596019200 | 87400 | 87500 | 87600 | 87300 | 2297 |
| 592 | 20230711 | 090100 | 395137300 | 87600 | 88200 | 88200 | 87600 | 1706 |
| 593 | 20230711 | 090000 | 245307700 | 88300 | 88500 | 88500 | 88100 | 2777 |