34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 192400 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 6508 |
| 3 | 20230707 | 192300 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 4 | 20230707 | 192200 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 5 | 20230707 | 192100 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 6 | 20230707 | 192000 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 7 | 20230707 | 191900 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 8 | 20230707 | 191800 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 9 | 20230707 | 191700 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 10 | 20230707 | 191600 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 11 | 20230707 | 191500 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 12 | 20230707 | 191400 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 13 | 20230707 | 191300 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 14 | 20230707 | 191200 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 15 | 20230707 | 191100 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 16 | 20230707 | 191000 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 17 | 20230707 | 190900 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 18 | 20230707 | 190800 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 19 | 20230707 | 190700 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 20 | 20230707 | 190600 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 21 | 20230707 | 190500 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 22 | 20230707 | 190400 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 23 | 20230707 | 190300 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 24 | 20230707 | 190200 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 25 | 20230707 | 190100 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 26 | 20230707 | 190000 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 27 | 20230707 | 185900 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 28 | 20230707 | 185800 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 29 | 20230707 | 185700 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 30 | 20230707 | 185600 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 31 | 20230707 | 185500 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 32 | 20230707 | 185400 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 6508 |
| 33 | 20230707 | 185300 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 34 | 20230707 | 185200 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 35 | 20230707 | 185100 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 36 | 20230707 | 185000 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 37 | 20230707 | 184900 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 38 | 20230707 | 184800 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 39 | 20230707 | 184700 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 40 | 20230707 | 184600 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 41 | 20230707 | 184500 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 42 | 20230707 | 184400 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 43 | 20230707 | 184300 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 44 | 20230707 | 184200 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 45 | 20230707 | 184100 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 46 | 20230707 | 184000 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 47 | 20230707 | 183900 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 48 | 20230707 | 183800 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 49 | 20230707 | 183700 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 50 | 20230707 | 183600 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 51 | 20230707 | 183500 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 52 | 20230707 | 183400 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 53 | 20230707 | 183300 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 54 | 20230707 | 183200 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 55 | 20230707 | 183100 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 56 | 20230707 | 183000 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 57 | 20230707 | 182900 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 58 | 20230707 | 182800 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 59 | 20230707 | 182700 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 60 | 20230707 | 182600 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 61 | 20230707 | 182500 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 62 | 20230707 | 182400 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 6508 |
| 63 | 20230707 | 182300 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 64 | 20230707 | 182200 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 65 | 20230707 | 182100 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 66 | 20230707 | 182000 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 67 | 20230707 | 181900 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 68 | 20230707 | 181800 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 69 | 20230707 | 181700 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 70 | 20230707 | 181600 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 71 | 20230707 | 181500 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 72 | 20230707 | 181400 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 73 | 20230707 | 181300 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 74 | 20230707 | 181200 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 75 | 20230707 | 181100 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 76 | 20230707 | 181000 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 77 | 20230707 | 180900 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 78 | 20230707 | 180800 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 79 | 20230707 | 180700 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 80 | 20230707 | 180600 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 81 | 20230707 | 180500 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 82 | 20230707 | 180400 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 83 | 20230707 | 180300 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 84 | 20230707 | 180200 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 85 | 20230707 | 180100 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 86 | 20230707 | 180000 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 87 | 20230707 | 175900 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 88 | 20230707 | 175800 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 89 | 20230707 | 175700 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 90 | 20230707 | 175600 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 91 | 20230707 | 175500 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 92 | 20230707 | 175400 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 6508 |
| 93 | 20230707 | 175300 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 94 | 20230707 | 175200 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 95 | 20230707 | 175100 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 96 | 20230707 | 175000 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 97 | 20230707 | 174900 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 98 | 20230707 | 174800 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 99 | 20230707 | 174700 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 100 | 20230707 | 174600 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 101 | 20230707 | 174500 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 102 | 20230707 | 174400 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 103 | 20230707 | 174300 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 104 | 20230707 | 174200 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 105 | 20230707 | 174100 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 106 | 20230707 | 174000 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 107 | 20230707 | 173900 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 108 | 20230707 | 173800 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 109 | 20230707 | 173700 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 110 | 20230707 | 173600 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 111 | 20230707 | 173500 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 112 | 20230707 | 173400 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 113 | 20230707 | 173300 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 114 | 20230707 | 173200 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 115 | 20230707 | 173100 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 116 | 20230707 | 173000 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 117 | 20230707 | 172900 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 118 | 20230707 | 172800 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 119 | 20230707 | 172700 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 120 | 20230707 | 172600 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 121 | 20230707 | 172500 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 122 | 20230707 | 172400 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 6508 |
| 123 | 20230707 | 172300 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 124 | 20230707 | 172200 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 125 | 20230707 | 172100 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 126 | 20230707 | 172000 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 127 | 20230707 | 171900 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 128 | 20230707 | 171800 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 129 | 20230707 | 171700 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 130 | 20230707 | 171600 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 131 | 20230707 | 171500 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 132 | 20230707 | 171400 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 133 | 20230707 | 171300 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 134 | 20230707 | 171200 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 135 | 20230707 | 171100 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 136 | 20230707 | 171000 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 137 | 20230707 | 170900 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 138 | 20230707 | 170800 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 139 | 20230707 | 170700 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 140 | 20230707 | 170600 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 141 | 20230707 | 170500 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 142 | 20230707 | 170400 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 143 | 20230707 | 170300 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 144 | 20230707 | 170200 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 145 | 20230707 | 170100 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 146 | 20230707 | 170000 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 147 | 20230707 | 165900 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 148 | 20230707 | 165800 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 149 | 20230707 | 165700 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 150 | 20230707 | 165600 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 151 | 20230707 | 165500 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 152 | 20230707 | 165400 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 6508 |
| 153 | 20230707 | 165300 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 154 | 20230707 | 165200 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 155 | 20230707 | 165100 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 156 | 20230707 | 165000 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 157 | 20230707 | 164900 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 158 | 20230707 | 164800 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 159 | 20230707 | 164700 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 160 | 20230707 | 164600 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 161 | 20230707 | 164500 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 162 | 20230707 | 164400 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 163 | 20230707 | 164300 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 164 | 20230707 | 164200 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 165 | 20230707 | 164100 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 166 | 20230707 | 164000 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 167 | 20230707 | 163900 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 168 | 20230707 | 163800 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 169 | 20230707 | 163700 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 170 | 20230707 | 163600 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 171 | 20230707 | 163500 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 172 | 20230707 | 163400 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 173 | 20230707 | 163300 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 174 | 20230707 | 163200 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 175 | 20230707 | 163100 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 176 | 20230707 | 163000 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 177 | 20230707 | 162900 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 178 | 20230707 | 162800 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 179 | 20230707 | 162700 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 180 | 20230707 | 162600 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 181 | 20230707 | 162500 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 182 | 20230707 | 162400 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 6508 |
| 183 | 20230707 | 162300 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 184 | 20230707 | 162200 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 185 | 20230707 | 162100 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 186 | 20230707 | 162000 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 187 | 20230707 | 161900 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 188 | 20230707 | 161800 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 189 | 20230707 | 161700 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 190 | 20230707 | 161600 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 191 | 20230707 | 161500 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 192 | 20230707 | 161400 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 193 | 20230707 | 161300 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 194 | 20230707 | 161200 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 195 | 20230707 | 161100 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 196 | 20230707 | 161000 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 197 | 20230707 | 160900 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 198 | 20230707 | 160800 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 199 | 20230707 | 160700 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 200 | 20230707 | 160600 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 201 | 20230707 | 160500 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 202 | 20230707 | 160400 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 203 | 20230707 | 160300 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 204 | 20230707 | 160200 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 205 | 20230707 | 160100 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 206 | 20230707 | 160000 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 207 | 20230707 | 155900 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 208 | 20230707 | 155800 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 209 | 20230707 | 155700 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 210 | 20230707 | 155600 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 211 | 20230707 | 155500 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 212 | 20230707 | 155400 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 6508 |
| 213 | 20230707 | 155300 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 214 | 20230707 | 155200 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 215 | 20230707 | 155100 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 216 | 20230707 | 155000 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 217 | 20230707 | 154900 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 218 | 20230707 | 154800 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 219 | 20230707 | 154700 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 220 | 20230707 | 154600 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 221 | 20230707 | 154500 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 222 | 20230707 | 154400 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 223 | 20230707 | 154300 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 224 | 20230707 | 154200 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 225 | 20230707 | 154100 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 226 | 20230707 | 154000 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 227 | 20230707 | 153900 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 228 | 20230707 | 153800 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 229 | 20230707 | 153700 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 230 | 20230707 | 153600 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 231 | 20230707 | 153500 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 232 | 20230707 | 153400 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 233 | 20230707 | 153300 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 234 | 20230707 | 153200 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 235 | 20230707 | 153100 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 236 | 20230707 | 153000 | 38576600200 | 56000 | 56000 | 56000 | 56000 | 6508 |
| 237 | 20230707 | 152900 | 38212152200 | 55800 | 55800 | 55800 | 55800 | 0 |
| 238 | 20230707 | 152800 | 38212152200 | 55800 | 55800 | 55800 | 55800 | 0 |
| 239 | 20230707 | 152700 | 38212152200 | 55800 | 55800 | 55800 | 55800 | 0 |
| 240 | 20230707 | 152600 | 38212152200 | 55800 | 55800 | 55800 | 55800 | 0 |
| 241 | 20230707 | 152500 | 38212152200 | 55800 | 55800 | 55800 | 55800 | 0 |
| 242 | 20230707 | 152400 | 38212152200 | 55800 | 55800 | 55800 | 55800 | 0 |
| 243 | 20230707 | 152300 | 38212152200 | 55800 | 55800 | 55800 | 55800 | 0 |
| 244 | 20230707 | 152200 | 38212152200 | 55800 | 55800 | 55800 | 55800 | 0 |
| 245 | 20230707 | 152100 | 38212152200 | 55800 | 55800 | 55800 | 55800 | 0 |
| 246 | 20230707 | 152000 | 38212152200 | 55800 | 55800 | 55800 | 55800 | 0 |
| 247 | 20230707 | 151900 | 38212152200 | 55800 | 55400 | 55800 | 55400 | 2273 |
| 248 | 20230707 | 151800 | 38085592100 | 55400 | 55400 | 55500 | 55300 | 871 |
| 249 | 20230707 | 151700 | 38037356600 | 55400 | 55500 | 55500 | 55300 | 702 |
| 250 | 20230707 | 151600 | 37998479500 | 55500 | 55600 | 55600 | 55300 | 2324 |
| 251 | 20230707 | 151500 | 37869805500 | 55600 | 55600 | 55700 | 55400 | 3685 |
| 252 | 20230707 | 151400 | 37665172000 | 55700 | 55500 | 55700 | 55500 | 1421 |
| 253 | 20230707 | 151300 | 37586213600 | 55600 | 55600 | 55700 | 55500 | 2319 |
| 254 | 20230707 | 151200 | 37457236000 | 55700 | 55600 | 55800 | 55600 | 794 |
| 255 | 20230707 | 151100 | 37413043200 | 55600 | 55700 | 55900 | 55600 | 856 |
| 256 | 20230707 | 151000 | 37365355600 | 55800 | 55900 | 56000 | 55800 | 3891 |
| 257 | 20230707 | 150900 | 37147997300 | 56000 | 56000 | 56100 | 55900 | 1129 |
| 258 | 20230707 | 150800 | 37084723900 | 56000 | 56000 | 56100 | 55900 | 666 |
| 259 | 20230707 | 150700 | 37047422700 | 56000 | 56000 | 56100 | 56000 | 760 |
| 260 | 20230707 | 150600 | 37004850500 | 56000 | 56000 | 56100 | 55900 | 1027 |
| 261 | 20230707 | 150500 | 36947321000 | 56000 | 56100 | 56100 | 55900 | 1167 |
| 262 | 20230707 | 150400 | 36882000200 | 56100 | 56000 | 56100 | 55900 | 1480 |
| 263 | 20230707 | 150300 | 36799141400 | 56000 | 56100 | 56100 | 56000 | 1155 |
| 264 | 20230707 | 150200 | 36734443000 | 56100 | 56100 | 56100 | 56000 | 619 |
| 265 | 20230707 | 150100 | 36699718900 | 56100 | 56100 | 56100 | 55900 | 233 |
| 266 | 20230707 | 150000 | 36686669200 | 56000 | 55900 | 56100 | 55900 | 640 |
| 267 | 20230707 | 145900 | 36650831900 | 56000 | 55900 | 56000 | 55900 | 447 |
| 268 | 20230707 | 145800 | 36625818600 | 56000 | 55900 | 56000 | 55900 | 534 |
| 269 | 20230707 | 145700 | 36595948500 | 55900 | 55900 | 56000 | 55800 | 611 |
| 270 | 20230707 | 145600 | 36561786800 | 56000 | 55900 | 56000 | 55800 | 504 |
| 271 | 20230707 | 145500 | 36533621600 | 55900 | 56000 | 56000 | 55900 | 1359 |
| 272 | 20230707 | 145400 | 36457593100 | 56000 | 56000 | 56000 | 55800 | 139 |
| 273 | 20230707 | 145300 | 36449818400 | 56000 | 56000 | 56000 | 55800 | 176 |
| 274 | 20230707 | 145200 | 36439973200 | 55900 | 56000 | 56000 | 55800 | 989 |
| 275 | 20230707 | 145100 | 36384719500 | 56000 | 56100 | 56100 | 55900 | 2248 |
| 276 | 20230707 | 145000 | 36258827900 | 56100 | 56100 | 56100 | 55900 | 340 |
| 277 | 20230707 | 144900 | 36239779500 | 56000 | 56000 | 56100 | 55900 | 494 |
| 278 | 20230707 | 144800 | 36212116800 | 56000 | 56100 | 56200 | 55900 | 1614 |
| 279 | 20230707 | 144700 | 36121678400 | 56100 | 56100 | 56200 | 56000 | 629 |
| 280 | 20230707 | 144600 | 36086380600 | 56100 | 55900 | 56100 | 55900 | 1208 |
| 281 | 20230707 | 144500 | 36018645900 | 55900 | 56000 | 56000 | 55900 | 569 |
| 282 | 20230707 | 144400 | 35986805200 | 56000 | 56000 | 56000 | 55900 | 424 |
| 283 | 20230707 | 144300 | 35963087800 | 56000 | 56000 | 56000 | 55900 | 94 |
| 284 | 20230707 | 144200 | 35957824600 | 56000 | 55900 | 56000 | 55800 | 419 |
| 285 | 20230707 | 144100 | 35934418800 | 55900 | 55900 | 56000 | 55800 | 1251 |
| 286 | 20230707 | 144000 | 35864514100 | 56000 | 56100 | 56100 | 55900 | 281 |
| 287 | 20230707 | 143900 | 35848775600 | 56100 | 56100 | 56100 | 55900 | 564 |
| 288 | 20230707 | 143800 | 35817183600 | 56100 | 56300 | 56300 | 56000 | 1415 |
| 289 | 20230707 | 143700 | 35737726300 | 56300 | 56500 | 56500 | 56100 | 1897 |
| 290 | 20230707 | 143600 | 35630886000 | 56500 | 56000 | 56500 | 56000 | 2390 |
| 291 | 20230707 | 143500 | 35496683400 | 56000 | 55900 | 56000 | 55900 | 2277 |
| 292 | 20230707 | 143400 | 35369192200 | 55900 | 56000 | 56100 | 55800 | 1301 |
| 293 | 20230707 | 143300 | 35296409200 | 56000 | 56000 | 56100 | 55900 | 437 |
| 294 | 20230707 | 143200 | 35271936300 | 56000 | 55900 | 56100 | 55900 | 638 |
| 295 | 20230707 | 143100 | 35236249800 | 55900 | 55900 | 55900 | 55800 | 501 |
| 296 | 20230707 | 143000 | 35208244500 | 55900 | 55900 | 55900 | 55800 | 126 |
| 297 | 20230707 | 142900 | 35201203000 | 55900 | 55900 | 55900 | 55800 | 313 |
| 298 | 20230707 | 142800 | 35183718200 | 55900 | 55900 | 55900 | 55800 | 142 |
| 299 | 20230707 | 142700 | 35175780800 | 55900 | 55800 | 55900 | 55800 | 490 |
| 300 | 20230707 | 142600 | 35148434000 | 55800 | 55800 | 55900 | 55700 | 500 |
| 301 | 20230707 | 142500 | 35120560400 | 55800 | 55800 | 55900 | 55700 | 716 |
| 302 | 20230707 | 142400 | 35080589300 | 55900 | 56000 | 56100 | 55800 | 1905 |
| 303 | 20230707 | 142300 | 34974047100 | 56000 | 56200 | 56200 | 55900 | 1004 |
| 304 | 20230707 | 142200 | 34917788400 | 56200 | 56400 | 56400 | 56000 | 2010 |
| 305 | 20230707 | 142100 | 34804953100 | 56400 | 56500 | 56500 | 56300 | 429 |
| 306 | 20230707 | 142000 | 34780782000 | 56500 | 56400 | 56500 | 56200 | 2417 |
| 307 | 20230707 | 141900 | 34644521700 | 56400 | 56400 | 56400 | 56300 | 141 |
| 308 | 20230707 | 141800 | 34636569900 | 56400 | 56500 | 56500 | 56300 | 1831 |
| 309 | 20230707 | 141700 | 34533287200 | 56500 | 56400 | 56500 | 56300 | 1213 |
| 310 | 20230707 | 141600 | 34464852700 | 56400 | 56500 | 56500 | 56400 | 877 |
| 311 | 20230707 | 141500 | 34415376200 | 56500 | 56400 | 56500 | 56200 | 1232 |
| 312 | 20230707 | 141400 | 34345929200 | 56400 | 56300 | 56400 | 56300 | 1615 |
| 313 | 20230707 | 141300 | 34254915300 | 56300 | 56300 | 56400 | 56200 | 672 |
| 314 | 20230707 | 141200 | 34217068500 | 56400 | 56200 | 56400 | 56200 | 733 |
| 315 | 20230707 | 141100 | 34175792000 | 56200 | 56200 | 56300 | 56100 | 436 |
| 316 | 20230707 | 141000 | 34151278500 | 56200 | 56200 | 56300 | 56000 | 523 |
| 317 | 20230707 | 140900 | 34121903200 | 56300 | 56100 | 56300 | 56000 | 618 |
| 318 | 20230707 | 140800 | 34087194200 | 56200 | 55900 | 56200 | 55800 | 1361 |
| 319 | 20230707 | 140700 | 34010971500 | 55800 | 55800 | 56000 | 55600 | 1694 |
| 320 | 20230707 | 140600 | 33916688800 | 55700 | 55900 | 56000 | 55700 | 2345 |
| 321 | 20230707 | 140500 | 33785858300 | 56000 | 56300 | 56300 | 55900 | 3345 |
| 322 | 20230707 | 140400 | 33598683200 | 56300 | 56400 | 56400 | 56000 | 1230 |
| 323 | 20230707 | 140300 | 33529515100 | 56400 | 56100 | 56500 | 56100 | 3050 |
| 324 | 20230707 | 140200 | 33357580400 | 56100 | 56000 | 56100 | 55900 | 1187 |
| 325 | 20230707 | 140100 | 33291137600 | 56000 | 55900 | 56000 | 55800 | 1153 |
| 326 | 20230707 | 140000 | 33226693600 | 55900 | 56200 | 56300 | 55800 | 1972 |
| 327 | 20230707 | 135900 | 33116472100 | 56200 | 56600 | 56600 | 55800 | 3985 |
| 328 | 20230707 | 135800 | 32892880000 | 56600 | 56500 | 56700 | 56500 | 1837 |
| 329 | 20230707 | 135700 | 32788900000 | 56600 | 56500 | 56600 | 56300 | 2077 |
| 330 | 20230707 | 135600 | 32671638800 | 56500 | 56500 | 56700 | 56400 | 4436 |
| 331 | 20230707 | 135500 | 32420726400 | 56500 | 56700 | 56900 | 56400 | 10248 |
| 332 | 20230707 | 135400 | 31840881800 | 56800 | 57100 | 57100 | 56500 | 10280 |
| 333 | 20230707 | 135300 | 31258213000 | 57000 | 57100 | 57200 | 56900 | 3820 |
| 334 | 20230707 | 135200 | 31040312400 | 57200 | 56700 | 57200 | 56600 | 4983 |
| 335 | 20230707 | 135100 | 30755891500 | 56700 | 56900 | 57100 | 56700 | 7345 |
| 336 | 20230707 | 135000 | 30337572000 | 56900 | 56500 | 57000 | 56400 | 10913 |
| 337 | 20230707 | 134900 | 29718184000 | 56500 | 56600 | 56600 | 56400 | 1224 |
| 338 | 20230707 | 134800 | 29649043900 | 56600 | 56200 | 56600 | 56200 | 2616 |
| 339 | 20230707 | 134700 | 29501421300 | 56200 | 56400 | 56500 | 56200 | 1738 |
| 340 | 20230707 | 134600 | 29403566300 | 56400 | 56400 | 56500 | 56300 | 4656 |
| 341 | 20230707 | 134500 | 29140716200 | 56500 | 55900 | 56500 | 55800 | 7672 |
| 342 | 20230707 | 134400 | 28709282400 | 55900 | 55900 | 56100 | 55800 | 2066 |
| 343 | 20230707 | 134300 | 28593605500 | 55700 | 55900 | 56000 | 55700 | 2984 |
| 344 | 20230707 | 134200 | 28426808400 | 55900 | 55800 | 56000 | 55700 | 2411 |
| 345 | 20230707 | 134100 | 28292081700 | 55800 | 55700 | 55900 | 55700 | 1323 |
| 346 | 20230707 | 134000 | 28218272500 | 55800 | 55700 | 55800 | 55600 | 2479 |
| 347 | 20230707 | 133900 | 28080139600 | 55700 | 55500 | 55700 | 55500 | 839 |
| 348 | 20230707 | 133800 | 28033531400 | 55500 | 55500 | 55500 | 55500 | 116 |
| 349 | 20230707 | 133700 | 28027093400 | 55500 | 55500 | 55500 | 55400 | 551 |
| 350 | 20230707 | 133600 | 27996524900 | 55500 | 55500 | 55500 | 55400 | 591 |
| 351 | 20230707 | 133500 | 27963768700 | 55500 | 55600 | 55700 | 55400 | 5412 |
| 352 | 20230707 | 133400 | 27663402900 | 55600 | 55600 | 55700 | 55500 | 381 |
| 353 | 20230707 | 133300 | 27642210500 | 55700 | 55500 | 55700 | 55400 | 1664 |
| 354 | 20230707 | 133200 | 27549837000 | 55500 | 55300 | 55500 | 55200 | 519 |
| 355 | 20230707 | 133100 | 27521103000 | 55300 | 55300 | 55400 | 55200 | 191 |
| 356 | 20230707 | 133000 | 27510544900 | 55300 | 55100 | 55300 | 55000 | 887 |
| 357 | 20230707 | 132900 | 27461570100 | 55000 | 54900 | 55200 | 54800 | 496 |
| 358 | 20230707 | 132800 | 27434279800 | 54900 | 55200 | 55200 | 54800 | 1144 |
| 359 | 20230707 | 132700 | 27371361600 | 55200 | 55000 | 55200 | 54900 | 624 |
| 360 | 20230707 | 132600 | 27337007400 | 54900 | 55100 | 55100 | 54600 | 1622 |
| 361 | 20230707 | 132500 | 27248058000 | 55100 | 55100 | 55100 | 55100 | 51 |
| 362 | 20230707 | 132400 | 27245247900 | 55100 | 55000 | 55100 | 54900 | 431 |
| 363 | 20230707 | 132300 | 27221541300 | 55000 | 55100 | 55100 | 54900 | 697 |
| 364 | 20230707 | 132200 | 27183184000 | 55100 | 55300 | 55300 | 55000 | 427 |
| 365 | 20230707 | 132100 | 27159683900 | 55300 | 54700 | 55300 | 54700 | 2644 |
| 366 | 20230707 | 132000 | 27014323200 | 54700 | 54800 | 54800 | 54700 | 90 |
| 367 | 20230707 | 131900 | 27009393600 | 54800 | 54900 | 54900 | 54800 | 155 |
| 368 | 20230707 | 131800 | 27000889200 | 54900 | 54800 | 54900 | 54800 | 85 |
| 369 | 20230707 | 131700 | 26996230300 | 54800 | 54800 | 54900 | 54700 | 195 |
| 370 | 20230707 | 131600 | 26985544800 | 54800 | 54800 | 54900 | 54700 | 132 |
| 371 | 20230707 | 131500 | 26978309100 | 54800 | 54800 | 54800 | 54700 | 100 |
| 372 | 20230707 | 131400 | 26972829400 | 54800 | 54700 | 54800 | 54600 | 795 |
| 373 | 20230707 | 131300 | 26929399700 | 54700 | 54700 | 54700 | 54700 | 271 |
| 374 | 20230707 | 131200 | 26914576000 | 54700 | 54600 | 54700 | 54600 | 391 |
| 375 | 20230707 | 131100 | 26893200300 | 54700 | 54800 | 54800 | 54700 | 94 |
| 376 | 20230707 | 131000 | 26888056300 | 54800 | 54700 | 54800 | 54600 | 429 |
| 377 | 20230707 | 130900 | 26864619700 | 54700 | 54800 | 54800 | 54600 | 320 |
| 378 | 20230707 | 130800 | 26847113500 | 54800 | 54800 | 54900 | 54700 | 493 |
| 379 | 20230707 | 130700 | 26820087100 | 54700 | 54700 | 54800 | 54600 | 231 |
| 380 | 20230707 | 130600 | 26807438200 | 54700 | 54500 | 54700 | 54400 | 401 |
| 381 | 20230707 | 130500 | 26785584500 | 54500 | 54500 | 54500 | 54400 | 72 |
| 382 | 20230707 | 130400 | 26781663500 | 54500 | 54400 | 54500 | 54100 | 2267 |
| 383 | 20230707 | 130300 | 26658705800 | 54500 | 54400 | 54500 | 54300 | 1580 |
| 384 | 20230707 | 130200 | 26572806200 | 54400 | 54500 | 54500 | 54300 | 575 |
| 385 | 20230707 | 130100 | 26541578200 | 54500 | 54500 | 54500 | 54400 | 289 |
| 386 | 20230707 | 130000 | 26525851600 | 54400 | 54500 | 54500 | 54300 | 434 |
| 387 | 20230707 | 125900 | 26502251200 | 54500 | 54600 | 54600 | 54400 | 711 |
| 388 | 20230707 | 125800 | 26463503000 | 54600 | 54600 | 54600 | 54500 | 67 |
| 389 | 20230707 | 125700 | 26459846000 | 54600 | 54500 | 54600 | 54500 | 140 |
| 390 | 20230707 | 125600 | 26452206500 | 54600 | 54500 | 54600 | 54500 | 178 |
| 391 | 20230707 | 125500 | 26442504000 | 54500 | 54600 | 54600 | 54500 | 212 |
| 392 | 20230707 | 125400 | 26430936800 | 54600 | 54600 | 54600 | 54400 | 859 |
| 393 | 20230707 | 125300 | 26384168300 | 54600 | 54700 | 54800 | 54600 | 204 |
| 394 | 20230707 | 125200 | 26373018600 | 54800 | 54700 | 54800 | 54600 | 192 |
| 395 | 20230707 | 125100 | 26362523600 | 54700 | 54500 | 54900 | 54300 | 1662 |
| 396 | 20230707 | 125000 | 26271776500 | 54600 | 54600 | 54700 | 54500 | 506 |
| 397 | 20230707 | 124900 | 26244171100 | 54700 | 54500 | 54700 | 54400 | 547 |
| 398 | 20230707 | 124800 | 26214374600 | 54600 | 54800 | 54900 | 54600 | 701 |
| 399 | 20230707 | 124700 | 26176049800 | 54800 | 54500 | 54900 | 54300 | 3337 |
| 400 | 20230707 | 124600 | 25994091300 | 54400 | 54800 | 54800 | 54400 | 3967 |
| 401 | 20230707 | 124500 | 25777860400 | 54800 | 54800 | 55000 | 54700 | 1005 |
| 402 | 20230707 | 124400 | 25722791100 | 54900 | 54900 | 55000 | 54800 | 174 |
| 403 | 20230707 | 124300 | 25713234900 | 55000 | 54900 | 55000 | 54800 | 252 |
| 404 | 20230707 | 124200 | 25699395300 | 54900 | 54900 | 55000 | 54800 | 287 |
| 405 | 20230707 | 124100 | 25683636400 | 54900 | 54700 | 54900 | 54700 | 431 |
| 406 | 20230707 | 124000 | 25660050800 | 54700 | 54600 | 54700 | 54600 | 447 |
| 407 | 20230707 | 123900 | 25635614700 | 54700 | 54800 | 54800 | 54600 | 1322 |
| 408 | 20230707 | 123800 | 25563327800 | 54800 | 55000 | 55000 | 54700 | 485 |
| 409 | 20230707 | 123700 | 25536760100 | 55000 | 54700 | 55000 | 54700 | 1706 |
| 410 | 20230707 | 123600 | 25443380500 | 54700 | 55400 | 55400 | 54600 | 3754 |
| 411 | 20230707 | 123500 | 25237518400 | 55400 | 55200 | 55400 | 55200 | 472 |
| 412 | 20230707 | 123400 | 25211457300 | 55200 | 55200 | 55200 | 55100 | 196 |
| 413 | 20230707 | 123300 | 25200652600 | 55200 | 55200 | 55200 | 55100 | 406 |
| 414 | 20230707 | 123200 | 25178262300 | 55200 | 55200 | 55200 | 55100 | 60 |
| 415 | 20230707 | 123100 | 25174950400 | 55200 | 55300 | 55300 | 55000 | 230 |
| 416 | 20230707 | 123000 | 25162266600 | 55300 | 55500 | 55500 | 55000 | 2202 |
| 417 | 20230707 | 122900 | 25040898100 | 55600 | 55500 | 55600 | 55300 | 1444 |
| 418 | 20230707 | 122800 | 24960954000 | 55500 | 55600 | 55600 | 55400 | 362 |
| 419 | 20230707 | 122700 | 24940887800 | 55500 | 55700 | 55700 | 55500 | 59 |
| 420 | 20230707 | 122600 | 24937606900 | 55700 | 55800 | 55800 | 55400 | 2302 |
| 421 | 20230707 | 122500 | 24809792600 | 55800 | 55800 | 55800 | 55600 | 277 |
| 422 | 20230707 | 122400 | 24794365400 | 55600 | 55800 | 55900 | 55600 | 342 |
| 423 | 20230707 | 122300 | 24775283100 | 55800 | 55900 | 55900 | 55700 | 759 |
| 424 | 20230707 | 122200 | 24732933500 | 55900 | 56000 | 56000 | 55800 | 54 |
| 425 | 20230707 | 122100 | 24729915900 | 56000 | 56000 | 56000 | 55800 | 331 |
| 426 | 20230707 | 122000 | 24711406500 | 56000 | 56000 | 56100 | 55900 | 1486 |
| 427 | 20230707 | 121900 | 24628264700 | 56000 | 56100 | 56100 | 55800 | 470 |
| 428 | 20230707 | 121800 | 24601962600 | 56100 | 55800 | 56100 | 55600 | 3564 |
| 429 | 20230707 | 121700 | 24402516600 | 55800 | 55600 | 55800 | 55500 | 1168 |
| 430 | 20230707 | 121600 | 24337497500 | 55600 | 55600 | 55600 | 55500 | 103 |
| 431 | 20230707 | 121500 | 24331771900 | 55600 | 55500 | 55600 | 55500 | 503 |
| 432 | 20230707 | 121400 | 24303833600 | 55500 | 55500 | 55500 | 55400 | 101 |
| 433 | 20230707 | 121300 | 24298231800 | 55500 | 55600 | 55600 | 55400 | 162 |
| 434 | 20230707 | 121200 | 24289249200 | 55600 | 55600 | 55600 | 55500 | 482 |
| 435 | 20230707 | 121100 | 24262479100 | 55600 | 55500 | 55600 | 55500 | 229 |
| 436 | 20230707 | 121000 | 24249768500 | 55500 | 55500 | 55500 | 55400 | 200 |
| 437 | 20230707 | 120900 | 24238668800 | 55500 | 55500 | 55500 | 55400 | 197 |
| 438 | 20230707 | 120800 | 24227738300 | 55400 | 55400 | 55500 | 55400 | 58 |
| 439 | 20230707 | 120700 | 24224520500 | 55400 | 55400 | 55400 | 55300 | 131 |
| 440 | 20230707 | 120600 | 24217268800 | 55300 | 55400 | 55400 | 55300 | 185 |
| 441 | 20230707 | 120500 | 24207032900 | 55500 | 55400 | 55500 | 55400 | 140 |
| 442 | 20230707 | 120400 | 24199268600 | 55500 | 55100 | 55500 | 55100 | 892 |
| 443 | 20230707 | 120300 | 24149986100 | 55200 | 55300 | 55400 | 55100 | 199 |
| 444 | 20230707 | 120200 | 24138998100 | 55300 | 55300 | 55300 | 55200 | 199 |
| 445 | 20230707 | 120100 | 24128000900 | 55300 | 55200 | 55300 | 55200 | 506 |
| 446 | 20230707 | 120000 | 24100046800 | 55200 | 55000 | 55200 | 55000 | 251 |
| 447 | 20230707 | 115900 | 24086217000 | 55000 | 55200 | 55200 | 54900 | 514 |
| 448 | 20230707 | 115800 | 24057946300 | 55200 | 54900 | 55200 | 54900 | 447 |
| 449 | 20230707 | 115700 | 24033330000 | 54900 | 55100 | 55100 | 54600 | 1626 |
| 450 | 20230707 | 115600 | 23944361600 | 55100 | 55300 | 55300 | 54800 | 1704 |
| 451 | 20230707 | 115500 | 23850674300 | 55300 | 55300 | 55300 | 55100 | 166 |
| 452 | 20230707 | 115400 | 23841508800 | 55300 | 55300 | 55400 | 55200 | 313 |
| 453 | 20230707 | 115300 | 23824224600 | 55300 | 55200 | 55400 | 55000 | 2094 |
| 454 | 20230707 | 115200 | 23708930100 | 55200 | 55400 | 55500 | 55100 | 1769 |
| 455 | 20230707 | 115100 | 23611149200 | 55400 | 55500 | 55500 | 55300 | 441 |
| 456 | 20230707 | 115000 | 23586739400 | 55500 | 55500 | 55500 | 55400 | 172 |
| 457 | 20230707 | 114900 | 23577202900 | 55500 | 55500 | 55500 | 55400 | 124 |
| 458 | 20230707 | 114800 | 23570325900 | 55500 | 55600 | 55600 | 55400 | 454 |
| 459 | 20230707 | 114700 | 23545136900 | 55600 | 55700 | 55700 | 55300 | 760 |
| 460 | 20230707 | 114600 | 23502947100 | 55700 | 56000 | 56000 | 55600 | 1370 |
| 461 | 20230707 | 114500 | 23426518600 | 55900 | 56000 | 56000 | 55900 | 1054 |
| 462 | 20230707 | 114400 | 23367508400 | 56000 | 56000 | 56000 | 55800 | 441 |
| 463 | 20230707 | 114300 | 23342850800 | 56000 | 56200 | 56200 | 55900 | 603 |
| 464 | 20230707 | 114200 | 23309068200 | 56100 | 55800 | 56200 | 55800 | 3157 |
| 465 | 20230707 | 114100 | 23132288300 | 55800 | 55800 | 55800 | 55800 | 115 |
| 466 | 20230707 | 114000 | 23125871300 | 55900 | 56000 | 56000 | 55900 | 1193 |
| 467 | 20230707 | 113900 | 23059175000 | 56000 | 56000 | 56000 | 55900 | 522 |
| 468 | 20230707 | 113800 | 23029960300 | 56000 | 55800 | 56000 | 55800 | 1523 |
| 469 | 20230707 | 113700 | 22944812800 | 55900 | 55700 | 55900 | 55600 | 350 |
| 470 | 20230707 | 113600 | 22925305300 | 55600 | 55700 | 55700 | 55500 | 413 |
| 471 | 20230707 | 113500 | 22902344000 | 55600 | 55800 | 55900 | 55600 | 585 |
| 472 | 20230707 | 113400 | 22869694900 | 55700 | 55700 | 55800 | 55600 | 326 |
| 473 | 20230707 | 113300 | 22851535000 | 55700 | 55700 | 55800 | 55600 | 675 |
| 474 | 20230707 | 113200 | 22813952700 | 55700 | 55700 | 55700 | 55600 | 208 |
| 475 | 20230707 | 113100 | 22802367200 | 55500 | 55800 | 55800 | 55500 | 1056 |
| 476 | 20230707 | 113000 | 22743594800 | 55800 | 55900 | 55900 | 55600 | 1616 |
| 477 | 20230707 | 112900 | 22653372000 | 56000 | 55900 | 56000 | 55800 | 2827 |
| 478 | 20230707 | 112800 | 22495297700 | 55900 | 55700 | 55900 | 55700 | 1327 |
| 479 | 20230707 | 112700 | 22421280800 | 55700 | 55700 | 55700 | 55500 | 252 |
| 480 | 20230707 | 112600 | 22407264300 | 55700 | 55700 | 55700 | 55600 | 885 |
| 481 | 20230707 | 112500 | 22357984900 | 55700 | 55600 | 55800 | 55600 | 1941 |
| 482 | 20230707 | 112400 | 22249952700 | 55600 | 55500 | 55600 | 55500 | 517 |
| 483 | 20230707 | 112300 | 22221256400 | 55500 | 55500 | 55500 | 55400 | 71 |
| 484 | 20230707 | 112200 | 22217318900 | 55500 | 55500 | 55600 | 55500 | 311 |
| 485 | 20230707 | 112100 | 22200051200 | 55500 | 55500 | 55500 | 55400 | 248 |
| 486 | 20230707 | 112000 | 22186291300 | 55500 | 55600 | 55600 | 55400 | 371 |
| 487 | 20230707 | 111900 | 22165700200 | 55500 | 55400 | 55600 | 55400 | 921 |
| 488 | 20230707 | 111800 | 22114604400 | 55400 | 55500 | 55500 | 55400 | 161 |
| 489 | 20230707 | 111700 | 22105681400 | 55500 | 55400 | 55500 | 55300 | 249 |
| 490 | 20230707 | 111600 | 22091884800 | 55400 | 55300 | 55500 | 55300 | 614 |
| 491 | 20230707 | 111500 | 22057881700 | 55300 | 55200 | 55400 | 55100 | 357 |
| 492 | 20230707 | 111400 | 22038169700 | 55000 | 55300 | 55300 | 55000 | 625 |
| 493 | 20230707 | 111300 | 22003726700 | 55200 | 55200 | 55300 | 55100 | 296 |
| 494 | 20230707 | 111200 | 21987385800 | 55200 | 55200 | 55200 | 55100 | 188 |
| 495 | 20230707 | 111100 | 21977013200 | 55200 | 55200 | 55200 | 55100 | 189 |
| 496 | 20230707 | 111000 | 21966595900 | 55200 | 55200 | 55200 | 55100 | 227 |
| 497 | 20230707 | 110900 | 21954080400 | 55200 | 55200 | 55300 | 55100 | 98 |
| 498 | 20230707 | 110800 | 21948671600 | 55200 | 55300 | 55400 | 55200 | 1320 |
| 499 | 20230707 | 110700 | 21875690200 | 55400 | 55300 | 55500 | 55300 | 565 |
| 500 | 20230707 | 110600 | 21844411600 | 55300 | 55000 | 55300 | 54900 | 1205 |
| 501 | 20230707 | 110500 | 21778003700 | 55000 | 54900 | 55100 | 54900 | 208 |
| 502 | 20230707 | 110400 | 21766563600 | 55000 | 55000 | 55000 | 54900 | 66 |
| 503 | 20230707 | 110300 | 21762934500 | 54900 | 54900 | 55000 | 54700 | 453 |
| 504 | 20230707 | 110200 | 21738091200 | 54900 | 54900 | 54900 | 54800 | 37 |
| 505 | 20230707 | 110100 | 21736062200 | 54900 | 54800 | 54900 | 54700 | 395 |
| 506 | 20230707 | 110000 | 21714417000 | 54800 | 54900 | 55000 | 54800 | 428 |
| 507 | 20230707 | 105900 | 21690947400 | 55000 | 55000 | 55100 | 54900 | 330 |
| 508 | 20230707 | 105800 | 21672807100 | 55100 | 55100 | 55100 | 54900 | 502 |
| 509 | 20230707 | 105700 | 21645192800 | 55100 | 54800 | 55100 | 54800 | 524 |
| 510 | 20230707 | 105600 | 21616396500 | 54800 | 55100 | 55100 | 54800 | 487 |
| 511 | 20230707 | 105500 | 21589656000 | 55000 | 55000 | 55200 | 55000 | 325 |
| 512 | 20230707 | 105400 | 21571757200 | 55100 | 55000 | 55200 | 55000 | 477 |
| 513 | 20230707 | 105300 | 21545483900 | 55000 | 55000 | 55100 | 55000 | 250 |
| 514 | 20230707 | 105200 | 21531729500 | 55100 | 54900 | 55100 | 54700 | 712 |
| 515 | 20230707 | 105100 | 21492661600 | 54900 | 54900 | 54900 | 54600 | 732 |
| 516 | 20230707 | 105000 | 21452638700 | 54800 | 55100 | 55100 | 54700 | 779 |
| 517 | 20230707 | 104900 | 21409965600 | 55000 | 54800 | 55000 | 54600 | 2348 |
| 518 | 20230707 | 104800 | 21281200800 | 54800 | 54700 | 54900 | 54700 | 593 |
| 519 | 20230707 | 104700 | 21248721000 | 54800 | 54700 | 54900 | 54700 | 337 |
| 520 | 20230707 | 104600 | 21230269000 | 54600 | 54900 | 54900 | 54600 | 477 |
| 521 | 20230707 | 104500 | 21204167700 | 54900 | 54900 | 55000 | 54700 | 385 |
| 522 | 20230707 | 104400 | 21183060100 | 55000 | 55100 | 55200 | 54900 | 224 |
| 523 | 20230707 | 104300 | 21170733700 | 55200 | 55000 | 55200 | 54900 | 472 |
| 524 | 20230707 | 104200 | 21144772200 | 55000 | 55000 | 55000 | 54800 | 2432 |
| 525 | 20230707 | 104100 | 21011321900 | 55000 | 55000 | 55100 | 54900 | 485 |
| 526 | 20230707 | 104000 | 20984637800 | 55000 | 54900 | 55000 | 54700 | 449 |
| 527 | 20230707 | 103900 | 20960011800 | 54900 | 55000 | 55100 | 54800 | 158 |
| 528 | 20230707 | 103800 | 20951340200 | 55000 | 55100 | 55100 | 54900 | 255 |
| 529 | 20230707 | 103700 | 20937325300 | 55100 | 54900 | 55200 | 54900 | 828 |
| 530 | 20230707 | 103600 | 20891771100 | 54900 | 54700 | 54900 | 54700 | 327 |
| 531 | 20230707 | 103500 | 20873842500 | 54800 | 55000 | 55000 | 54700 | 952 |
| 532 | 20230707 | 103400 | 20821550200 | 55000 | 54800 | 55000 | 54700 | 596 |
| 533 | 20230707 | 103300 | 20788878300 | 54700 | 55200 | 55200 | 54600 | 3032 |
| 534 | 20230707 | 103200 | 20622926400 | 55200 | 55200 | 55200 | 55000 | 335 |
| 535 | 20230707 | 103100 | 20604469500 | 55200 | 55200 | 55200 | 55000 | 482 |
| 536 | 20230707 | 103000 | 20577905500 | 55200 | 54700 | 55200 | 54700 | 1626 |
| 537 | 20230707 | 102900 | 20488597100 | 54700 | 54900 | 54900 | 54700 | 1163 |
| 538 | 20230707 | 102800 | 20424909900 | 54900 | 54900 | 55000 | 54800 | 539 |
| 539 | 20230707 | 102700 | 20395347300 | 55000 | 55000 | 55000 | 54900 | 1032 |
| 540 | 20230707 | 102600 | 20338674600 | 54900 | 55000 | 55000 | 54800 | 958 |
| 541 | 20230707 | 102500 | 20286084500 | 55000 | 55000 | 55100 | 54800 | 1670 |
| 542 | 20230707 | 102400 | 20194383900 | 55000 | 55100 | 55300 | 55000 | 1088 |
| 543 | 20230707 | 102300 | 20134421000 | 55200 | 55300 | 55300 | 55100 | 701 |
| 544 | 20230707 | 102200 | 20095770900 | 55300 | 55200 | 55300 | 55100 | 744 |
| 545 | 20230707 | 102100 | 20054730000 | 55300 | 55200 | 55300 | 55100 | 794 |
| 546 | 20230707 | 102000 | 20010937600 | 55300 | 55300 | 55300 | 55100 | 1283 |
| 547 | 20230707 | 101900 | 19940082200 | 55400 | 55700 | 55700 | 55400 | 1158 |
| 548 | 20230707 | 101800 | 19875868700 | 55600 | 55700 | 55800 | 55500 | 785 |
| 549 | 20230707 | 101700 | 19832230300 | 55700 | 55500 | 55800 | 55400 | 1245 |
| 550 | 20230707 | 101600 | 19763068900 | 55500 | 55600 | 55700 | 55400 | 725 |
| 551 | 20230707 | 101500 | 19722827000 | 55700 | 55200 | 55700 | 55100 | 3045 |
| 552 | 20230707 | 101400 | 19554418900 | 55200 | 55300 | 55400 | 55200 | 1607 |
| 553 | 20230707 | 101300 | 19465624700 | 55300 | 55500 | 55500 | 55300 | 1320 |
| 554 | 20230707 | 101200 | 19392516600 | 55400 | 55400 | 55500 | 55400 | 500 |
| 555 | 20230707 | 101100 | 19364814800 | 55400 | 55500 | 55600 | 55400 | 390 |
| 556 | 20230707 | 101000 | 19343170400 | 55500 | 55800 | 55800 | 55500 | 1792 |
| 557 | 20230707 | 100900 | 19243466100 | 55900 | 55900 | 56000 | 55800 | 1193 |
| 558 | 20230707 | 100800 | 19176765900 | 55900 | 56100 | 56200 | 55900 | 1896 |
| 559 | 20230707 | 100700 | 19070494200 | 56100 | 55800 | 56200 | 55700 | 4135 |
| 560 | 20230707 | 100600 | 18839045600 | 55800 | 55400 | 55800 | 55200 | 2555 |
| 561 | 20230707 | 100500 | 18697345000 | 55400 | 55500 | 55600 | 55400 | 3311 |
| 562 | 20230707 | 100400 | 18513868400 | 55600 | 55600 | 55700 | 55500 | 860 |
| 563 | 20230707 | 100300 | 18466046900 | 55500 | 55500 | 55600 | 55400 | 625 |
| 564 | 20230707 | 100200 | 18431341400 | 55500 | 55500 | 55600 | 55400 | 1268 |
| 565 | 20230707 | 100100 | 18361000900 | 55400 | 55400 | 55500 | 55400 | 1136 |
| 566 | 20230707 | 100000 | 18298057400 | 55400 | 55300 | 55700 | 55300 | 1467 |
| 567 | 20230707 | 095900 | 18216580900 | 55300 | 55200 | 55400 | 55100 | 2284 |
| 568 | 20230707 | 095800 | 18090605400 | 55200 | 55500 | 55700 | 55200 | 5596 |
| 569 | 20230707 | 095700 | 17780446000 | 55500 | 55700 | 55800 | 55400 | 4504 |
| 570 | 20230707 | 095600 | 17530305600 | 55800 | 55800 | 55900 | 55700 | 1045 |
| 571 | 20230707 | 095500 | 17472033400 | 55800 | 55700 | 55800 | 55600 | 1890 |
| 572 | 20230707 | 095400 | 17366673300 | 55700 | 55600 | 55800 | 55600 | 2147 |
| 573 | 20230707 | 095300 | 17247166100 | 55700 | 56000 | 56100 | 55700 | 3918 |
| 574 | 20230707 | 095200 | 17028184600 | 56000 | 55900 | 56000 | 55700 | 2282 |
| 575 | 20230707 | 095100 | 16900776600 | 55800 | 55800 | 55900 | 55700 | 1519 |
| 576 | 20230707 | 095000 | 16816025000 | 55800 | 55900 | 56000 | 55700 | 2933 |
| 577 | 20230707 | 094900 | 16652361100 | 55900 | 55700 | 56000 | 55400 | 4789 |
| 578 | 20230707 | 094800 | 16385781300 | 55700 | 56000 | 56300 | 55500 | 9284 |
| 579 | 20230707 | 094700 | 15866359200 | 56200 | 56300 | 56600 | 56000 | 12383 |
| 580 | 20230707 | 094600 | 15168344000 | 56300 | 56200 | 56400 | 55600 | 14648 |
| 581 | 20230707 | 094500 | 14346949300 | 56200 | 56000 | 56200 | 55600 | 14638 |
| 582 | 20230707 | 094400 | 13527568000 | 56000 | 55600 | 56200 | 55400 | 23689 |
| 583 | 20230707 | 094300 | 12204225100 | 55600 | 55100 | 55600 | 55100 | 6418 |
| 584 | 20230707 | 094200 | 11848533900 | 55200 | 55300 | 55400 | 55000 | 6794 |
| 585 | 20230707 | 094100 | 11473462500 | 55300 | 55200 | 55400 | 54500 | 6057 |
| 586 | 20230707 | 094000 | 11139906700 | 55100 | 55600 | 55600 | 55100 | 15092 |
| 587 | 20230707 | 093900 | 10303816800 | 55600 | 55200 | 55700 | 55100 | 16227 |
| 588 | 20230707 | 093800 | 9402962100 | 55200 | 55000 | 55300 | 54800 | 4802 |
| 589 | 20230707 | 093700 | 9138383600 | 55100 | 54500 | 55100 | 54400 | 5837 |
| 590 | 20230707 | 093600 | 8818248300 | 54300 | 54300 | 54500 | 54300 | 961 |
| 591 | 20230707 | 093500 | 8765985600 | 54400 | 54400 | 54500 | 54300 | 793 |
| 592 | 20230707 | 093400 | 8722850600 | 54400 | 54600 | 54600 | 54300 | 790 |
| 593 | 20230707 | 093300 | 8679870500 | 54500 | 54600 | 54700 | 54400 | 1619 |
| 594 | 20230707 | 093200 | 8591485300 | 54600 | 54800 | 54800 | 54400 | 1190 |
| 595 | 20230707 | 093100 | 8526444400 | 54800 | 54500 | 54900 | 54300 | 1575 |
| 596 | 20230707 | 093000 | 8440264000 | 54400 | 54400 | 54600 | 54300 | 931 |
| 597 | 20230707 | 092900 | 8389592000 | 54400 | 54600 | 54600 | 54300 | 2092 |
| 598 | 20230707 | 092800 | 8275663700 | 54600 | 54700 | 54700 | 54400 | 1489 |
| 599 | 20230707 | 092700 | 8194361000 | 54700 | 54400 | 55100 | 54300 | 10714 |
| 600 | 20230707 | 092600 | 7606686200 | 54400 | 54200 | 54400 | 54100 | 3835 |
| 601 | 20230707 | 092500 | 7398541800 | 54100 | 53500 | 54200 | 53500 | 2349 |
| 602 | 20230707 | 092400 | 7271931800 | 53500 | 53100 | 53500 | 53000 | 2783 |
| 603 | 20230707 | 092300 | 7123651500 | 53100 | 52900 | 53100 | 52800 | 3121 |
| 604 | 20230707 | 092200 | 6958397100 | 52900 | 52800 | 53400 | 52800 | 3954 |
| 605 | 20230707 | 092100 | 6748699400 | 52800 | 53400 | 53400 | 52700 | 11261 |
| 606 | 20230707 | 092000 | 6152672100 | 53400 | 54400 | 54400 | 53200 | 6506 |
| 607 | 20230707 | 091900 | 5803850000 | 54400 | 54200 | 54600 | 54100 | 1328 |
| 608 | 20230707 | 091800 | 5731557900 | 54200 | 54100 | 54400 | 54100 | 2190 |
| 609 | 20230707 | 091700 | 5612749800 | 54200 | 54400 | 54400 | 54100 | 1954 |
| 610 | 20230707 | 091600 | 5506818600 | 54400 | 54000 | 54400 | 54000 | 1502 |
| 611 | 20230707 | 091500 | 5425433400 | 54100 | 54200 | 54300 | 54100 | 719 |
| 612 | 20230707 | 091400 | 5386495200 | 54100 | 54200 | 54300 | 53700 | 6009 |
| 613 | 20230707 | 091300 | 5062600900 | 54000 | 54600 | 54600 | 54000 | 2039 |
| 614 | 20230707 | 091200 | 4952077700 | 54600 | 53900 | 54700 | 53900 | 1065 |
| 615 | 20230707 | 091100 | 4894276700 | 53900 | 54300 | 54400 | 53800 | 7692 |
| 616 | 20230707 | 091000 | 4478023200 | 54300 | 54900 | 54900 | 54200 | 4296 |
| 617 | 20230707 | 090900 | 4243311700 | 54900 | 54600 | 54900 | 54600 | 3802 |
| 618 | 20230707 | 090800 | 4034931800 | 54700 | 54900 | 55000 | 54700 | 3262 |
| 619 | 20230707 | 090700 | 3855924000 | 54900 | 55000 | 55100 | 54700 | 6995 |
| 620 | 20230707 | 090600 | 3471806700 | 55100 | 55100 | 55100 | 54600 | 7912 |
| 621 | 20230707 | 090500 | 3038059000 | 55100 | 54700 | 55200 | 54300 | 7055 |
| 622 | 20230707 | 090400 | 2652261000 | 54600 | 53700 | 54600 | 53700 | 3252 |
| 623 | 20230707 | 090300 | 2476410800 | 53700 | 53400 | 54100 | 53000 | 13550 |
| 624 | 20230707 | 090200 | 1753696100 | 53400 | 54400 | 54500 | 53400 | 10565 |
| 625 | 20230707 | 090100 | 1183161000 | 54500 | 54400 | 54700 | 54100 | 5898 |
| 626 | 20230707 | 090000 | 862226900 | 54200 | 54700 | 54800 | 54200 | 15406 |