34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 193000 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 5182 |
| 3 | 20230712 | 192900 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 4 | 20230712 | 192800 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 5 | 20230712 | 192700 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 6 | 20230712 | 192600 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 7 | 20230712 | 192500 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 8 | 20230712 | 192400 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 9 | 20230712 | 192300 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 10 | 20230712 | 192200 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 11 | 20230712 | 192100 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 12 | 20230712 | 192000 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 13 | 20230712 | 191900 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 14 | 20230712 | 191800 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 15 | 20230712 | 191700 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 16 | 20230712 | 191600 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 17 | 20230712 | 191500 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 18 | 20230712 | 191400 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 19 | 20230712 | 191300 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 20 | 20230712 | 191200 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 21 | 20230712 | 191100 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 22 | 20230712 | 191000 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 23 | 20230712 | 190900 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 24 | 20230712 | 190800 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 25 | 20230712 | 190700 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 26 | 20230712 | 190600 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 27 | 20230712 | 190500 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 28 | 20230712 | 190400 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 29 | 20230712 | 190300 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 30 | 20230712 | 190200 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 31 | 20230712 | 190100 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 32 | 20230712 | 190000 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 5182 |
| 33 | 20230712 | 185900 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 34 | 20230712 | 185800 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 35 | 20230712 | 185700 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 36 | 20230712 | 185600 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 37 | 20230712 | 185500 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 38 | 20230712 | 185400 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 39 | 20230712 | 185300 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 40 | 20230712 | 185200 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 41 | 20230712 | 185100 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 42 | 20230712 | 185000 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 43 | 20230712 | 184900 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 44 | 20230712 | 184800 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 45 | 20230712 | 184700 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 46 | 20230712 | 184600 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 47 | 20230712 | 184500 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 48 | 20230712 | 184400 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 49 | 20230712 | 184300 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 50 | 20230712 | 184200 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 51 | 20230712 | 184100 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 52 | 20230712 | 184000 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 53 | 20230712 | 183900 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 54 | 20230712 | 183800 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 55 | 20230712 | 183700 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 56 | 20230712 | 183600 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 57 | 20230712 | 183500 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 58 | 20230712 | 183400 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 59 | 20230712 | 183300 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 60 | 20230712 | 183200 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 61 | 20230712 | 183100 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 62 | 20230712 | 183000 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 5182 |
| 63 | 20230712 | 182900 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 64 | 20230712 | 182800 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 65 | 20230712 | 182700 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 66 | 20230712 | 182600 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 67 | 20230712 | 182500 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 68 | 20230712 | 182400 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 69 | 20230712 | 182300 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 70 | 20230712 | 182200 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 71 | 20230712 | 182100 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 72 | 20230712 | 182000 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 73 | 20230712 | 181900 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 74 | 20230712 | 181800 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 75 | 20230712 | 181700 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 76 | 20230712 | 181600 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 77 | 20230712 | 181500 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 78 | 20230712 | 181400 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 79 | 20230712 | 181300 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 80 | 20230712 | 181200 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 81 | 20230712 | 181100 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 82 | 20230712 | 181000 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 83 | 20230712 | 180900 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 84 | 20230712 | 180800 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 85 | 20230712 | 180700 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 86 | 20230712 | 180600 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 87 | 20230712 | 180500 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 88 | 20230712 | 180400 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 89 | 20230712 | 180300 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 90 | 20230712 | 180200 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 91 | 20230712 | 180100 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 92 | 20230712 | 180000 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 5182 |
| 93 | 20230712 | 175900 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 94 | 20230712 | 175800 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 95 | 20230712 | 175700 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 96 | 20230712 | 175600 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 97 | 20230712 | 175500 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 98 | 20230712 | 175400 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 99 | 20230712 | 175300 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 100 | 20230712 | 175200 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 101 | 20230712 | 175100 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 102 | 20230712 | 175000 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 103 | 20230712 | 174900 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 104 | 20230712 | 174800 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 105 | 20230712 | 174700 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 106 | 20230712 | 174600 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 107 | 20230712 | 174500 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 108 | 20230712 | 174400 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 109 | 20230712 | 174300 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 110 | 20230712 | 174200 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 111 | 20230712 | 174100 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 112 | 20230712 | 174000 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 113 | 20230712 | 173900 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 114 | 20230712 | 173800 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 115 | 20230712 | 173700 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 116 | 20230712 | 173600 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 117 | 20230712 | 173500 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 118 | 20230712 | 173400 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 119 | 20230712 | 173300 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 120 | 20230712 | 173200 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 121 | 20230712 | 173100 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 122 | 20230712 | 173000 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 5182 |
| 123 | 20230712 | 172900 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 124 | 20230712 | 172800 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 125 | 20230712 | 172700 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 126 | 20230712 | 172600 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 127 | 20230712 | 172500 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 128 | 20230712 | 172400 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 129 | 20230712 | 172300 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 130 | 20230712 | 172200 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 131 | 20230712 | 172100 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 132 | 20230712 | 172000 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 133 | 20230712 | 171900 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 134 | 20230712 | 171800 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 135 | 20230712 | 171700 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 136 | 20230712 | 171600 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 137 | 20230712 | 171500 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 138 | 20230712 | 171400 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 139 | 20230712 | 171300 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 140 | 20230712 | 171200 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 141 | 20230712 | 171100 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 142 | 20230712 | 171000 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 143 | 20230712 | 170900 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 144 | 20230712 | 170800 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 145 | 20230712 | 170700 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 146 | 20230712 | 170600 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 147 | 20230712 | 170500 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 148 | 20230712 | 170400 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 149 | 20230712 | 170300 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 150 | 20230712 | 170200 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 151 | 20230712 | 170100 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 152 | 20230712 | 170000 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 5182 |
| 153 | 20230712 | 165900 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 154 | 20230712 | 165800 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 155 | 20230712 | 165700 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 156 | 20230712 | 165600 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 157 | 20230712 | 165500 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 158 | 20230712 | 165400 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 159 | 20230712 | 165300 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 160 | 20230712 | 165200 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 161 | 20230712 | 165100 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 162 | 20230712 | 165000 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 163 | 20230712 | 164900 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 164 | 20230712 | 164800 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 165 | 20230712 | 164700 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 166 | 20230712 | 164600 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 167 | 20230712 | 164500 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 168 | 20230712 | 164400 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 169 | 20230712 | 164300 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 170 | 20230712 | 164200 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 171 | 20230712 | 164100 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 172 | 20230712 | 164000 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 173 | 20230712 | 163900 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 174 | 20230712 | 163800 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 175 | 20230712 | 163700 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 176 | 20230712 | 163600 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 177 | 20230712 | 163500 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 178 | 20230712 | 163400 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 179 | 20230712 | 163300 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 180 | 20230712 | 163200 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 181 | 20230712 | 163100 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 182 | 20230712 | 163000 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 5182 |
| 183 | 20230712 | 162900 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 184 | 20230712 | 162800 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 185 | 20230712 | 162700 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 186 | 20230712 | 162600 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 187 | 20230712 | 162500 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 188 | 20230712 | 162400 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 189 | 20230712 | 162300 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 190 | 20230712 | 162200 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 191 | 20230712 | 162100 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 192 | 20230712 | 162000 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 193 | 20230712 | 161900 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 194 | 20230712 | 161800 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 195 | 20230712 | 161700 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 196 | 20230712 | 161600 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 197 | 20230712 | 161500 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 198 | 20230712 | 161400 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 199 | 20230712 | 161300 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 200 | 20230712 | 161200 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 201 | 20230712 | 161100 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 202 | 20230712 | 161000 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 203 | 20230712 | 160900 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 204 | 20230712 | 160800 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 205 | 20230712 | 160700 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 206 | 20230712 | 160600 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 207 | 20230712 | 160500 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 208 | 20230712 | 160400 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 209 | 20230712 | 160300 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 210 | 20230712 | 160200 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 211 | 20230712 | 160100 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 212 | 20230712 | 160000 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 5182 |
| 213 | 20230712 | 155900 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 214 | 20230712 | 155800 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 215 | 20230712 | 155700 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 216 | 20230712 | 155600 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 217 | 20230712 | 155500 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 218 | 20230712 | 155400 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 219 | 20230712 | 155300 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 220 | 20230712 | 155200 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 221 | 20230712 | 155100 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 222 | 20230712 | 155000 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 223 | 20230712 | 154900 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 224 | 20230712 | 154800 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 225 | 20230712 | 154700 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 226 | 20230712 | 154600 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 227 | 20230712 | 154500 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 228 | 20230712 | 154400 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 229 | 20230712 | 154300 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 230 | 20230712 | 154200 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 231 | 20230712 | 154100 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 232 | 20230712 | 154000 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 233 | 20230712 | 153900 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 234 | 20230712 | 153800 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 235 | 20230712 | 153700 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 236 | 20230712 | 153600 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 237 | 20230712 | 153500 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 238 | 20230712 | 153400 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 239 | 20230712 | 153300 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 240 | 20230712 | 153200 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 241 | 20230712 | 153100 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 0 |
| 242 | 20230712 | 153000 | 17057315000 | 55400 | 55400 | 55400 | 55400 | 10364 |
| 243 | 20230712 | 152900 | 16770232200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 244 | 20230712 | 152800 | 16770232200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 245 | 20230712 | 152700 | 16770232200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 246 | 20230712 | 152600 | 16770232200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 247 | 20230712 | 152500 | 16770232200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 248 | 20230712 | 152400 | 16770232200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 249 | 20230712 | 152300 | 16770232200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 250 | 20230712 | 152200 | 16770232200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 251 | 20230712 | 152100 | 16770232200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 252 | 20230712 | 152000 | 16770232200 | 55200 | 55200 | 55200 | 55200 | 0 |
| 253 | 20230712 | 151900 | 16770232200 | 55200 | 55000 | 55200 | 54700 | 1269 |
| 254 | 20230712 | 151800 | 16700294900 | 55100 | 54700 | 55100 | 54700 | 1046 |
| 255 | 20230712 | 151700 | 16642768600 | 54700 | 54600 | 54900 | 54600 | 1098 |
| 256 | 20230712 | 151600 | 16582694300 | 54600 | 54900 | 54900 | 54600 | 50 |
| 257 | 20230712 | 151500 | 16579957200 | 54900 | 54800 | 54900 | 54700 | 43 |
| 258 | 20230712 | 151400 | 16577598100 | 54800 | 54900 | 54900 | 54600 | 1029 |
| 259 | 20230712 | 151300 | 16521406900 | 54900 | 54900 | 55000 | 54400 | 1286 |
| 260 | 20230712 | 151200 | 16451115900 | 55000 | 54900 | 55000 | 54700 | 311 |
| 261 | 20230712 | 151100 | 16434026600 | 55000 | 54800 | 55100 | 54800 | 138 |
| 262 | 20230712 | 151000 | 16426450900 | 55100 | 54900 | 55100 | 54800 | 75 |
| 263 | 20230712 | 150900 | 16422332100 | 54900 | 55100 | 55100 | 54800 | 61 |
| 264 | 20230712 | 150800 | 16418979200 | 55000 | 55100 | 55200 | 55000 | 181 |
| 265 | 20230712 | 150700 | 16409007500 | 55100 | 55100 | 55100 | 54700 | 415 |
| 266 | 20230712 | 150600 | 16386176200 | 55100 | 55100 | 55100 | 54700 | 109 |
| 267 | 20230712 | 150500 | 16380213100 | 54700 | 55000 | 55200 | 54500 | 914 |
| 268 | 20230712 | 150400 | 16330064900 | 55100 | 55100 | 55200 | 55100 | 573 |
| 269 | 20230712 | 150300 | 16298492500 | 55200 | 55000 | 55200 | 55000 | 1079 |
| 270 | 20230712 | 150200 | 16238945100 | 55000 | 55000 | 55200 | 55000 | 773 |
| 271 | 20230712 | 150100 | 16196423300 | 55000 | 55100 | 55200 | 55000 | 210 |
| 272 | 20230712 | 150000 | 16184851700 | 55100 | 55100 | 55200 | 55100 | 223 |
| 273 | 20230712 | 145900 | 16172562900 | 55200 | 55200 | 55200 | 55200 | 404 |
| 274 | 20230712 | 145800 | 16150262100 | 55200 | 54900 | 55200 | 54900 | 654 |
| 275 | 20230712 | 145700 | 16114205800 | 55000 | 55000 | 55000 | 54800 | 975 |
| 276 | 20230712 | 145600 | 16060739100 | 55000 | 55000 | 55000 | 54900 | 115 |
| 277 | 20230712 | 145500 | 16054423400 | 55000 | 55000 | 55200 | 54900 | 1422 |
| 278 | 20230712 | 145400 | 15976247800 | 55000 | 55100 | 55200 | 55000 | 336 |
| 279 | 20230712 | 145300 | 15957767300 | 55200 | 55100 | 55200 | 55000 | 856 |
| 280 | 20230712 | 145200 | 15910658700 | 55100 | 55100 | 55400 | 55000 | 394 |
| 281 | 20230712 | 145100 | 15888921500 | 55400 | 55200 | 55400 | 55100 | 616 |
| 282 | 20230712 | 145000 | 15854914000 | 55300 | 55300 | 55300 | 55200 | 97 |
| 283 | 20230712 | 144900 | 15849553800 | 55300 | 55300 | 55300 | 55200 | 87 |
| 284 | 20230712 | 144800 | 15844746200 | 55300 | 55500 | 55500 | 55300 | 110 |
| 285 | 20230712 | 144700 | 15838663000 | 55300 | 55300 | 55400 | 55300 | 953 |
| 286 | 20230712 | 144600 | 15785892300 | 55400 | 55300 | 55400 | 55300 | 741 |
| 287 | 20230712 | 144500 | 15744908800 | 55400 | 55400 | 55400 | 55400 | 222 |
| 288 | 20230712 | 144400 | 15732610000 | 55400 | 55400 | 55400 | 55300 | 63 |
| 289 | 20230712 | 144300 | 15729125300 | 55300 | 55300 | 55400 | 55300 | 56 |
| 290 | 20230712 | 144200 | 15726028400 | 55300 | 55300 | 55300 | 55300 | 5 |
| 291 | 20230712 | 144100 | 15725751900 | 55300 | 55300 | 55300 | 55300 | 234 |
| 292 | 20230712 | 144000 | 15712811700 | 55300 | 55300 | 55300 | 55300 | 425 |
| 293 | 20230712 | 143900 | 15689309200 | 55300 | 55400 | 55500 | 55300 | 131 |
| 294 | 20230712 | 143800 | 15682062800 | 55500 | 55500 | 55600 | 55300 | 1478 |
| 295 | 20230712 | 143700 | 15599985800 | 55500 | 55300 | 55500 | 55300 | 884 |
| 296 | 20230712 | 143600 | 15550961200 | 55300 | 55100 | 55300 | 55100 | 627 |
| 297 | 20230712 | 143500 | 15516294700 | 55100 | 55200 | 55200 | 55100 | 204 |
| 298 | 20230712 | 143400 | 15505053700 | 55200 | 55100 | 55200 | 55100 | 476 |
| 299 | 20230712 | 143300 | 15478779400 | 55100 | 55100 | 55200 | 55000 | 412 |
| 300 | 20230712 | 143200 | 15456082800 | 55000 | 55000 | 55100 | 54900 | 208 |
| 301 | 20230712 | 143100 | 15444641700 | 55000 | 54800 | 55000 | 54800 | 1026 |
| 302 | 20230712 | 143000 | 15388272300 | 54700 | 54800 | 54900 | 54700 | 208 |
| 303 | 20230712 | 142900 | 15376884000 | 54800 | 54800 | 54800 | 54800 | 157 |
| 304 | 20230712 | 142800 | 15368280400 | 54800 | 54600 | 54800 | 54600 | 615 |
| 305 | 20230712 | 142700 | 15334620900 | 54700 | 54500 | 54700 | 54400 | 322 |
| 306 | 20230712 | 142600 | 15317090400 | 54500 | 54700 | 54700 | 54500 | 46 |
| 307 | 20230712 | 142500 | 15314581200 | 54500 | 54600 | 54800 | 54500 | 396 |
| 308 | 20230712 | 142400 | 15292925600 | 54600 | 54600 | 54600 | 54600 | 45 |
| 309 | 20230712 | 142300 | 15290468600 | 54700 | 54800 | 54800 | 54200 | 1572 |
| 310 | 20230712 | 142200 | 15205039400 | 54800 | 54800 | 54800 | 54600 | 563 |
| 311 | 20230712 | 142100 | 15174294400 | 54800 | 54800 | 54800 | 54800 | 7 |
| 312 | 20230712 | 142000 | 15173910800 | 54500 | 54600 | 54800 | 54400 | 117 |
| 313 | 20230712 | 141900 | 15167525800 | 54800 | 54800 | 54800 | 54500 | 621 |
| 314 | 20230712 | 141800 | 15133636500 | 54700 | 54800 | 54800 | 54700 | 26 |
| 315 | 20230712 | 141700 | 15132212800 | 54700 | 54800 | 54800 | 54700 | 61 |
| 316 | 20230712 | 141600 | 15128876000 | 54800 | 54700 | 54800 | 54700 | 36 |
| 317 | 20230712 | 141500 | 15126903500 | 54800 | 54500 | 54800 | 54400 | 539 |
| 318 | 20230712 | 141400 | 15097388900 | 54500 | 54700 | 54700 | 54500 | 5 |
| 319 | 20230712 | 141300 | 15097115900 | 54600 | 54700 | 54700 | 54500 | 213 |
| 320 | 20230712 | 141200 | 15085495900 | 54700 | 54800 | 54800 | 54700 | 331 |
| 321 | 20230712 | 141100 | 15067385100 | 54800 | 54400 | 54800 | 54400 | 311 |
| 322 | 20230712 | 141000 | 15050395400 | 54500 | 54300 | 54500 | 54300 | 533 |
| 323 | 20230712 | 140900 | 15021383600 | 54400 | 54300 | 54400 | 54100 | 572 |
| 324 | 20230712 | 140800 | 14990435700 | 54400 | 54400 | 54400 | 54100 | 759 |
| 325 | 20230712 | 140700 | 14949303800 | 54300 | 54600 | 54600 | 54300 | 1060 |
| 326 | 20230712 | 140600 | 14891716200 | 54600 | 54600 | 54600 | 54300 | 233 |
| 327 | 20230712 | 140500 | 14879033100 | 54600 | 54600 | 54600 | 54500 | 196 |
| 328 | 20230712 | 140400 | 14868333600 | 54700 | 54800 | 54800 | 54500 | 277 |
| 329 | 20230712 | 140300 | 14853170200 | 54500 | 54400 | 54800 | 54400 | 601 |
| 330 | 20230712 | 140200 | 14820454500 | 54300 | 54400 | 54700 | 54300 | 83 |
| 331 | 20230712 | 140100 | 14815930500 | 54700 | 54500 | 54700 | 54300 | 152 |
| 332 | 20230712 | 140000 | 14807649300 | 54300 | 54600 | 54700 | 54200 | 2235 |
| 333 | 20230712 | 135900 | 14686079300 | 54600 | 54900 | 54900 | 54600 | 1648 |
| 334 | 20230712 | 135800 | 14595938600 | 55000 | 55000 | 55100 | 55000 | 936 |
| 335 | 20230712 | 135700 | 14544458400 | 55100 | 55100 | 55200 | 55000 | 1405 |
| 336 | 20230712 | 135600 | 14467167700 | 55100 | 55200 | 55200 | 55100 | 182 |
| 337 | 20230712 | 135500 | 14457124100 | 55200 | 55200 | 55200 | 55100 | 43 |
| 338 | 20230712 | 135400 | 14454752600 | 55100 | 55100 | 55200 | 55000 | 579 |
| 339 | 20230712 | 135300 | 14422855800 | 55200 | 55300 | 55300 | 55200 | 9 |
| 340 | 20230712 | 135200 | 14422358700 | 55300 | 55200 | 55400 | 55000 | 1479 |
| 341 | 20230712 | 135100 | 14340598700 | 55000 | 55100 | 55200 | 55000 | 23 |
| 342 | 20230712 | 135000 | 14339331400 | 55100 | 55100 | 55100 | 55100 | 14 |
| 343 | 20230712 | 134900 | 14338560000 | 55100 | 55100 | 55200 | 55100 | 222 |
| 344 | 20230712 | 134800 | 14326327700 | 55100 | 55200 | 55200 | 55100 | 233 |
| 345 | 20230712 | 134700 | 14313489100 | 55100 | 55200 | 55200 | 55100 | 141 |
| 346 | 20230712 | 134600 | 14305706700 | 55100 | 55200 | 55200 | 55100 | 11 |
| 347 | 20230712 | 134500 | 14305100300 | 55200 | 55200 | 55200 | 55100 | 102 |
| 348 | 20230712 | 134400 | 14299470000 | 55200 | 55200 | 55200 | 55100 | 120 |
| 349 | 20230712 | 134300 | 14292857100 | 55100 | 55100 | 55200 | 55100 | 60 |
| 350 | 20230712 | 134200 | 14289546000 | 55100 | 55100 | 55100 | 55100 | 140 |
| 351 | 20230712 | 134100 | 14281832000 | 55100 | 55200 | 55300 | 55100 | 34 |
| 352 | 20230712 | 134000 | 14279955500 | 55300 | 55200 | 55300 | 55100 | 18 |
| 353 | 20230712 | 133900 | 14278961900 | 55300 | 55100 | 55300 | 55100 | 128 |
| 354 | 20230712 | 133800 | 14271886100 | 55100 | 55100 | 55300 | 55100 | 44 |
| 355 | 20230712 | 133700 | 14269460500 | 55200 | 55100 | 55200 | 55100 | 97 |
| 356 | 20230712 | 133600 | 14264115500 | 55200 | 55200 | 55200 | 55100 | 34 |
| 357 | 20230712 | 133500 | 14262241400 | 55300 | 55000 | 55300 | 55000 | 637 |
| 358 | 20230712 | 133400 | 14227093400 | 55200 | 55000 | 55200 | 55000 | 113 |
| 359 | 20230712 | 133300 | 14220878100 | 55100 | 55100 | 55200 | 55000 | 432 |
| 360 | 20230712 | 133200 | 14197077100 | 55100 | 55100 | 55300 | 55100 | 38 |
| 361 | 20230712 | 133100 | 14194982600 | 55300 | 55200 | 55300 | 55100 | 388 |
| 362 | 20230712 | 133000 | 14173561800 | 55300 | 55200 | 55300 | 55200 | 303 |
| 363 | 20230712 | 132900 | 14156835100 | 55200 | 55000 | 55200 | 54900 | 719 |
| 364 | 20230712 | 132800 | 14117284400 | 54900 | 55000 | 55000 | 54900 | 225 |
| 365 | 20230712 | 132700 | 14104930800 | 55000 | 55000 | 55000 | 55000 | 15 |
| 366 | 20230712 | 132600 | 14104105800 | 55000 | 55000 | 55000 | 54800 | 498 |
| 367 | 20230712 | 132500 | 14076738300 | 55000 | 54900 | 55000 | 54900 | 15 |
| 368 | 20230712 | 132400 | 14075914500 | 54900 | 54900 | 55000 | 54900 | 126 |
| 369 | 20230712 | 132300 | 14068995300 | 54900 | 54900 | 55000 | 54900 | 562 |
| 370 | 20230712 | 132200 | 14038130400 | 54800 | 54800 | 54900 | 54800 | 146 |
| 371 | 20230712 | 132100 | 14030122100 | 54900 | 55000 | 55000 | 54900 | 47 |
| 372 | 20230712 | 132000 | 14027541700 | 54900 | 54900 | 55000 | 54800 | 180 |
| 373 | 20230712 | 131900 | 14017659100 | 54900 | 54900 | 55000 | 54900 | 273 |
| 374 | 20230712 | 131800 | 14002671200 | 55000 | 55000 | 55000 | 54900 | 98 |
| 375 | 20230712 | 131700 | 13997282500 | 54900 | 54800 | 54900 | 54700 | 1227 |
| 376 | 20230712 | 131600 | 13929993300 | 54900 | 54900 | 54900 | 54800 | 336 |
| 377 | 20230712 | 131500 | 13911574700 | 54900 | 54800 | 54900 | 54800 | 62 |
| 378 | 20230712 | 131400 | 13908175600 | 54800 | 54700 | 54900 | 54700 | 116 |
| 379 | 20230712 | 131300 | 13901820200 | 54700 | 54800 | 54800 | 54700 | 206 |
| 380 | 20230712 | 131200 | 13890549400 | 54700 | 54700 | 54800 | 54600 | 627 |
| 381 | 20230712 | 131100 | 13856238000 | 54700 | 54700 | 54700 | 54700 | 121 |
| 382 | 20230712 | 131000 | 13849619300 | 54800 | 54900 | 54900 | 54700 | 1178 |
| 383 | 20230712 | 130900 | 13785168500 | 54800 | 54800 | 54900 | 54800 | 364 |
| 384 | 20230712 | 130800 | 13765221200 | 54900 | 54900 | 54900 | 54800 | 214 |
| 385 | 20230712 | 130700 | 13753473500 | 55000 | 54900 | 55000 | 54800 | 523 |
| 386 | 20230712 | 130600 | 13724796800 | 55000 | 55000 | 55000 | 54900 | 149 |
| 387 | 20230712 | 130500 | 13716605400 | 55000 | 55000 | 55000 | 54900 | 145 |
| 388 | 20230712 | 130400 | 13708634200 | 55000 | 55100 | 55200 | 55000 | 804 |
| 389 | 20230712 | 130300 | 13664381100 | 55100 | 55100 | 55100 | 55000 | 213 |
| 390 | 20230712 | 130200 | 13652658700 | 55000 | 55000 | 55100 | 55000 | 74 |
| 391 | 20230712 | 130100 | 13648588400 | 55000 | 54900 | 55100 | 54900 | 235 |
| 392 | 20230712 | 130000 | 13635655300 | 54900 | 55000 | 55100 | 54900 | 501 |
| 393 | 20230712 | 125900 | 13608143500 | 55100 | 55100 | 55100 | 55000 | 56 |
| 394 | 20230712 | 125800 | 13605063100 | 55100 | 55200 | 55200 | 55000 | 36 |
| 395 | 20230712 | 125700 | 13603077200 | 55200 | 55100 | 55200 | 55000 | 281 |
| 396 | 20230712 | 125600 | 13587613300 | 54900 | 54900 | 55100 | 54900 | 232 |
| 397 | 20230712 | 125500 | 13574856700 | 54900 | 55200 | 55200 | 54900 | 952 |
| 398 | 20230712 | 125400 | 13522454500 | 55100 | 55200 | 55200 | 55100 | 805 |
| 399 | 20230712 | 125300 | 13478095700 | 55100 | 55100 | 55200 | 55100 | 503 |
| 400 | 20230712 | 125200 | 13450379900 | 55100 | 55000 | 55200 | 54900 | 868 |
| 401 | 20230712 | 125100 | 13402637400 | 55100 | 55300 | 55300 | 54900 | 3049 |
| 402 | 20230712 | 125000 | 13234711400 | 55300 | 55500 | 55500 | 55300 | 1362 |
| 403 | 20230712 | 124900 | 13159249600 | 55400 | 55400 | 55500 | 55300 | 432 |
| 404 | 20230712 | 124800 | 13135339200 | 55500 | 55700 | 55700 | 55400 | 4508 |
| 405 | 20230712 | 124700 | 12885031800 | 55700 | 55700 | 55800 | 55700 | 299 |
| 406 | 20230712 | 124600 | 12868377200 | 55800 | 55800 | 55800 | 55700 | 216 |
| 407 | 20230712 | 124500 | 12856339900 | 55700 | 55800 | 55800 | 55700 | 337 |
| 408 | 20230712 | 124400 | 12837549000 | 55800 | 55800 | 55900 | 55800 | 20 |
| 409 | 20230712 | 124300 | 12836432500 | 55800 | 55800 | 55800 | 55800 | 1102 |
| 410 | 20230712 | 124200 | 12774940900 | 55900 | 55700 | 55900 | 55700 | 489 |
| 411 | 20230712 | 124100 | 12747638900 | 55800 | 55700 | 55800 | 55700 | 132 |
| 412 | 20230712 | 124000 | 12740284600 | 55800 | 56000 | 56000 | 55800 | 107 |
| 413 | 20230712 | 123900 | 12734308000 | 56100 | 56000 | 56100 | 56000 | 1734 |
| 414 | 20230712 | 123800 | 12637135200 | 56000 | 56000 | 56000 | 55900 | 65 |
| 415 | 20230712 | 123700 | 12633495300 | 56000 | 56200 | 56200 | 55900 | 169 |
| 416 | 20230712 | 123600 | 12624006200 | 56200 | 55800 | 56200 | 55800 | 952 |
| 417 | 20230712 | 123500 | 12570651100 | 55900 | 55700 | 55900 | 55700 | 691 |
| 418 | 20230712 | 123400 | 12532106500 | 55700 | 55700 | 55800 | 55600 | 135 |
| 419 | 20230712 | 123300 | 12524591600 | 55800 | 55800 | 55800 | 55800 | 53 |
| 420 | 20230712 | 123200 | 12521634200 | 55700 | 55700 | 55800 | 55700 | 418 |
| 421 | 20230712 | 123100 | 12498328500 | 55700 | 55800 | 55800 | 55700 | 37 |
| 422 | 20230712 | 123000 | 12496265700 | 55800 | 55600 | 55800 | 55600 | 338 |
| 423 | 20230712 | 122900 | 12477442200 | 55700 | 55600 | 55700 | 55600 | 140 |
| 424 | 20230712 | 122800 | 12469657000 | 55600 | 55700 | 55700 | 55600 | 766 |
| 425 | 20230712 | 122700 | 12427061100 | 55700 | 55700 | 55700 | 55600 | 1324 |
| 426 | 20230712 | 122600 | 12353325500 | 55800 | 55800 | 55800 | 55700 | 168 |
| 427 | 20230712 | 122500 | 12343953300 | 55700 | 55900 | 55900 | 55700 | 461 |
| 428 | 20230712 | 122400 | 12318229700 | 55800 | 55800 | 55900 | 55800 | 72 |
| 429 | 20230712 | 122300 | 12314212000 | 55900 | 55900 | 55900 | 55800 | 207 |
| 430 | 20230712 | 122200 | 12302644800 | 55800 | 55900 | 55900 | 55800 | 324 |
| 431 | 20230712 | 122100 | 12284545900 | 55900 | 55900 | 55900 | 55800 | 76 |
| 432 | 20230712 | 122000 | 12280299500 | 55900 | 55700 | 55900 | 55700 | 688 |
| 433 | 20230712 | 121900 | 12241913100 | 55700 | 55800 | 55800 | 55700 | 424 |
| 434 | 20230712 | 121800 | 12218259200 | 55800 | 55800 | 55800 | 55700 | 221 |
| 435 | 20230712 | 121700 | 12205928000 | 55800 | 55800 | 55900 | 55700 | 165 |
| 436 | 20230712 | 121600 | 12196720400 | 55900 | 55800 | 56000 | 55800 | 85 |
| 437 | 20230712 | 121500 | 12191964800 | 55800 | 55900 | 56000 | 55700 | 311 |
| 438 | 20230712 | 121400 | 12174603700 | 56000 | 56000 | 56100 | 55900 | 630 |
| 439 | 20230712 | 121300 | 12139301500 | 56100 | 56100 | 56200 | 56000 | 1180 |
| 440 | 20230712 | 121200 | 12073034700 | 56100 | 55900 | 56100 | 55900 | 1982 |
| 441 | 20230712 | 121100 | 11962034800 | 55900 | 55900 | 55900 | 55800 | 353 |
| 442 | 20230712 | 121000 | 11942313500 | 55900 | 55800 | 55900 | 55800 | 280 |
| 443 | 20230712 | 120900 | 11926688900 | 55900 | 55700 | 56000 | 55700 | 975 |
| 444 | 20230712 | 120800 | 11872114000 | 55700 | 55900 | 55900 | 55700 | 618 |
| 445 | 20230712 | 120700 | 11837647400 | 55900 | 55700 | 55900 | 55700 | 327 |
| 446 | 20230712 | 120600 | 11819392600 | 55700 | 55600 | 55800 | 55500 | 172 |
| 447 | 20230712 | 120500 | 11809831800 | 55600 | 55600 | 55700 | 55500 | 130 |
| 448 | 20230712 | 120400 | 11802599300 | 55600 | 55700 | 55700 | 55500 | 840 |
| 449 | 20230712 | 120300 | 11755895900 | 55700 | 55800 | 55800 | 55700 | 393 |
| 450 | 20230712 | 120200 | 11734003000 | 55800 | 55900 | 55900 | 55800 | 488 |
| 451 | 20230712 | 120100 | 11706766900 | 55900 | 55700 | 55900 | 55700 | 262 |
| 452 | 20230712 | 120000 | 11692146900 | 55700 | 55700 | 55800 | 55600 | 278 |
| 453 | 20230712 | 115900 | 11676677800 | 55600 | 55700 | 55700 | 55600 | 787 |
| 454 | 20230712 | 115800 | 11632850000 | 55700 | 55700 | 55800 | 55600 | 217 |
| 455 | 20230712 | 115700 | 11620766300 | 55800 | 55800 | 55800 | 55600 | 905 |
| 456 | 20230712 | 115600 | 11570350000 | 55800 | 55700 | 55800 | 55500 | 2743 |
| 457 | 20230712 | 115500 | 11418011100 | 55700 | 55800 | 55800 | 55500 | 2444 |
| 458 | 20230712 | 115400 | 11282021600 | 55800 | 55800 | 55900 | 55700 | 1334 |
| 459 | 20230712 | 115300 | 11207594900 | 55800 | 56000 | 56000 | 55800 | 1515 |
| 460 | 20230712 | 115200 | 11122940800 | 56000 | 55900 | 56200 | 55900 | 1747 |
| 461 | 20230712 | 115100 | 11025076300 | 55900 | 56100 | 56100 | 55800 | 1813 |
| 462 | 20230712 | 115000 | 10923621800 | 56000 | 55900 | 56100 | 55900 | 838 |
| 463 | 20230712 | 114900 | 10876642000 | 55900 | 56000 | 56200 | 55900 | 2044 |
| 464 | 20230712 | 114800 | 10762179500 | 56000 | 56400 | 56400 | 56000 | 3182 |
| 465 | 20230712 | 114700 | 10583454000 | 56300 | 56200 | 56400 | 56200 | 825 |
| 466 | 20230712 | 114600 | 10537055300 | 56200 | 56400 | 56400 | 56100 | 4450 |
| 467 | 20230712 | 114500 | 10286812800 | 56400 | 56900 | 56900 | 56100 | 8088 |
| 468 | 20230712 | 114400 | 9830494500 | 56900 | 56400 | 57000 | 56200 | 11871 |
| 469 | 20230712 | 114300 | 9157416100 | 56400 | 56300 | 56500 | 56000 | 8440 |
| 470 | 20230712 | 114200 | 8682075600 | 56300 | 55500 | 56300 | 55500 | 14819 |
| 471 | 20230712 | 114100 | 7852682400 | 55500 | 55400 | 55500 | 55400 | 183 |
| 472 | 20230712 | 114000 | 7842542200 | 55400 | 55300 | 55400 | 55300 | 794 |
| 473 | 20230712 | 113900 | 7798624900 | 55300 | 55400 | 55500 | 55200 | 1752 |
| 474 | 20230712 | 113800 | 7701573900 | 55400 | 55600 | 55600 | 55300 | 875 |
| 475 | 20230712 | 113700 | 7653080500 | 55600 | 55500 | 55600 | 55400 | 1184 |
| 476 | 20230712 | 113600 | 7587359400 | 55500 | 55500 | 55600 | 55300 | 2129 |
| 477 | 20230712 | 113500 | 7469223400 | 55500 | 55600 | 55800 | 55500 | 3461 |
| 478 | 20230712 | 113400 | 7276611500 | 55600 | 55200 | 55600 | 55200 | 3367 |
| 479 | 20230712 | 113300 | 7090003900 | 55100 | 55100 | 55200 | 55100 | 468 |
| 480 | 20230712 | 113200 | 7064175800 | 55200 | 55200 | 55300 | 55100 | 573 |
| 481 | 20230712 | 113100 | 7032546200 | 55200 | 55200 | 55200 | 55200 | 128 |
| 482 | 20230712 | 113000 | 7025480600 | 55100 | 55100 | 55200 | 55100 | 1206 |
| 483 | 20230712 | 112900 | 6958957200 | 55100 | 55100 | 55200 | 55000 | 229 |
| 484 | 20230712 | 112800 | 6946327700 | 55100 | 55300 | 55300 | 55000 | 3637 |
| 485 | 20230712 | 112700 | 6745439800 | 55300 | 55200 | 55300 | 55100 | 347 |
| 486 | 20230712 | 112600 | 6726314100 | 55100 | 55100 | 55300 | 54900 | 2077 |
| 487 | 20230712 | 112500 | 6611898200 | 55100 | 55200 | 55200 | 55100 | 741 |
| 488 | 20230712 | 112400 | 6571027100 | 55200 | 55200 | 55300 | 55100 | 1545 |
| 489 | 20230712 | 112300 | 6485732800 | 55200 | 54900 | 55200 | 54900 | 1208 |
| 490 | 20230712 | 112200 | 6419222300 | 54900 | 54700 | 54900 | 54700 | 1479 |
| 491 | 20230712 | 112100 | 6338159700 | 54800 | 54800 | 54800 | 54700 | 794 |
| 492 | 20230712 | 112000 | 6294719600 | 54800 | 54800 | 54800 | 54700 | 246 |
| 493 | 20230712 | 111900 | 6281239400 | 54800 | 55000 | 55000 | 54700 | 606 |
| 494 | 20230712 | 111800 | 6248009900 | 55000 | 54600 | 55000 | 54600 | 1305 |
| 495 | 20230712 | 111700 | 6176594200 | 54600 | 54700 | 54700 | 54600 | 634 |
| 496 | 20230712 | 111600 | 6141919400 | 54800 | 54800 | 54800 | 54600 | 561 |
| 497 | 20230712 | 111500 | 6111213200 | 54800 | 54900 | 55000 | 54700 | 984 |
| 498 | 20230712 | 111400 | 6057232300 | 54900 | 54700 | 54900 | 54600 | 1837 |
| 499 | 20230712 | 111300 | 5956853800 | 54700 | 55000 | 55000 | 54700 | 921 |
| 500 | 20230712 | 111200 | 5906382400 | 54900 | 54800 | 55000 | 54700 | 788 |
| 501 | 20230712 | 111100 | 5863218600 | 54800 | 55100 | 55300 | 54800 | 1532 |
| 502 | 20230712 | 111000 | 5778900300 | 55000 | 55300 | 55400 | 54800 | 1866 |
| 503 | 20230712 | 110900 | 5676024400 | 55200 | 55000 | 55300 | 54800 | 4582 |
| 504 | 20230712 | 110800 | 5424014800 | 55000 | 54800 | 55000 | 54800 | 4204 |
| 505 | 20230712 | 110700 | 5193130300 | 54700 | 54800 | 54900 | 54700 | 2353 |
| 506 | 20230712 | 110600 | 5064263200 | 54800 | 54500 | 54800 | 54300 | 3670 |
| 507 | 20230712 | 110500 | 4863605800 | 54400 | 54500 | 54500 | 54400 | 459 |
| 508 | 20230712 | 110400 | 4838605400 | 54500 | 54300 | 54500 | 54300 | 2879 |
| 509 | 20230712 | 110300 | 4681992000 | 54200 | 54300 | 54300 | 54200 | 281 |
| 510 | 20230712 | 110200 | 4666736400 | 54300 | 54200 | 54400 | 54200 | 1469 |
| 511 | 20230712 | 110100 | 4586955000 | 54200 | 54100 | 54200 | 54100 | 1158 |
| 512 | 20230712 | 110000 | 4524193900 | 54200 | 53900 | 54200 | 53900 | 249 |
| 513 | 20230712 | 105900 | 4510739500 | 53900 | 53600 | 53900 | 53600 | 337 |
| 514 | 20230712 | 105800 | 4492609400 | 53700 | 53800 | 53800 | 53700 | 431 |
| 515 | 20230712 | 105700 | 4469462200 | 53800 | 53700 | 53800 | 53600 | 148 |
| 516 | 20230712 | 105600 | 4461511400 | 53600 | 53600 | 53600 | 53500 | 100 |
| 517 | 20230712 | 105500 | 4456151900 | 53600 | 53700 | 53700 | 53500 | 935 |
| 518 | 20230712 | 105400 | 4406065900 | 53700 | 53700 | 53800 | 53700 | 106 |
| 519 | 20230712 | 105300 | 4400373400 | 53700 | 53800 | 53800 | 53700 | 245 |
| 520 | 20230712 | 105200 | 4387213900 | 54000 | 54000 | 54000 | 54000 | 55 |
| 521 | 20230712 | 105100 | 4384243900 | 53600 | 53600 | 53600 | 53600 | 373 |
| 522 | 20230712 | 105000 | 4364251100 | 53700 | 53900 | 54000 | 53700 | 2170 |
| 523 | 20230712 | 104900 | 4247570900 | 53800 | 53800 | 53900 | 53800 | 79 |
| 524 | 20230712 | 104800 | 4243314800 | 53800 | 53900 | 53900 | 53800 | 254 |
| 525 | 20230712 | 104700 | 4229647100 | 53900 | 54000 | 54000 | 53900 | 30 |
| 526 | 20230712 | 104600 | 4228029800 | 53900 | 53900 | 54000 | 53900 | 14 |
| 527 | 20230712 | 104500 | 4227274700 | 53900 | 53800 | 53900 | 53800 | 91 |
| 528 | 20230712 | 104400 | 4222369900 | 53900 | 53800 | 53900 | 53800 | 48 |
| 529 | 20230712 | 104300 | 4219783900 | 53800 | 53900 | 53900 | 53800 | 255 |
| 530 | 20230712 | 104200 | 4206064700 | 53800 | 53900 | 53900 | 53800 | 99 |
| 531 | 20230712 | 104100 | 4200738400 | 53900 | 53900 | 53900 | 53800 | 407 |
| 532 | 20230712 | 104000 | 4178817700 | 53900 | 54000 | 54000 | 53900 | 235 |
| 533 | 20230712 | 103900 | 4166130100 | 54000 | 54000 | 54000 | 53900 | 218 |
| 534 | 20230712 | 103800 | 4154370500 | 53900 | 53900 | 53900 | 53800 | 202 |
| 535 | 20230712 | 103700 | 4143484700 | 53700 | 53700 | 53800 | 53600 | 236 |
| 536 | 20230712 | 103600 | 4130809800 | 53700 | 53700 | 53800 | 53500 | 1828 |
| 537 | 20230712 | 103500 | 4032730400 | 53800 | 53800 | 53900 | 53800 | 786 |
| 538 | 20230712 | 103400 | 3990439400 | 53800 | 53900 | 53900 | 53800 | 292 |
| 539 | 20230712 | 103300 | 3974722600 | 53900 | 53900 | 53900 | 53900 | 13 |
| 540 | 20230712 | 103200 | 3974021900 | 53900 | 53800 | 53900 | 53800 | 58 |
| 541 | 20230712 | 103100 | 3970896500 | 53800 | 54100 | 54100 | 53800 | 1550 |
| 542 | 20230712 | 103000 | 3887214700 | 54200 | 54400 | 54400 | 54200 | 725 |
| 543 | 20230712 | 102900 | 3847878800 | 54500 | 54400 | 54500 | 54300 | 267 |
| 544 | 20230712 | 102800 | 3833330800 | 54400 | 54400 | 54500 | 54300 | 432 |
| 545 | 20230712 | 102700 | 3809825900 | 54400 | 54500 | 54700 | 54200 | 2080 |
| 546 | 20230712 | 102600 | 3696418200 | 54600 | 54100 | 54600 | 54100 | 2186 |
| 547 | 20230712 | 102500 | 3577340500 | 54200 | 54200 | 54200 | 54200 | 2 |
| 548 | 20230712 | 102400 | 3577232100 | 54200 | 54000 | 54200 | 54000 | 23 |
| 549 | 20230712 | 102300 | 3575985700 | 54000 | 54200 | 54200 | 54000 | 119 |
| 550 | 20230712 | 102200 | 3569539700 | 54200 | 53900 | 54200 | 53900 | 348 |
| 551 | 20230712 | 102100 | 3550757600 | 54100 | 54000 | 54100 | 53900 | 544 |
| 552 | 20230712 | 102000 | 3521399900 | 54000 | 54000 | 54100 | 54000 | 60 |
| 553 | 20230712 | 101900 | 3518157900 | 54000 | 54100 | 54100 | 54000 | 75 |
| 554 | 20230712 | 101800 | 3514101300 | 54000 | 54000 | 54000 | 54000 | 280 |
| 555 | 20230712 | 101700 | 3498981300 | 54000 | 54000 | 54100 | 54000 | 43 |
| 556 | 20230712 | 101600 | 3496659000 | 54000 | 54100 | 54100 | 54000 | 262 |
| 557 | 20230712 | 101500 | 3482508500 | 54000 | 54100 | 54100 | 54000 | 337 |
| 558 | 20230712 | 101400 | 3464280400 | 54000 | 54000 | 54000 | 53900 | 339 |
| 559 | 20230712 | 101300 | 3445991200 | 54000 | 54000 | 54000 | 54000 | 429 |
| 560 | 20230712 | 101200 | 3422825200 | 54100 | 54100 | 54100 | 54000 | 33 |
| 561 | 20230712 | 101100 | 3421040400 | 53900 | 54000 | 54100 | 53900 | 260 |
| 562 | 20230712 | 101000 | 3407013000 | 54000 | 54000 | 54100 | 53800 | 1369 |
| 563 | 20230712 | 100900 | 3333155700 | 54000 | 54300 | 54400 | 53900 | 1455 |
| 564 | 20230712 | 100800 | 3254306500 | 54400 | 54500 | 54600 | 54300 | 2484 |
| 565 | 20230712 | 100700 | 3119131800 | 54500 | 54500 | 54700 | 54500 | 2314 |
| 566 | 20230712 | 100600 | 2992751000 | 54500 | 54300 | 54600 | 54300 | 1013 |
| 567 | 20230712 | 100500 | 2937551900 | 54300 | 54300 | 54300 | 54100 | 1505 |
| 568 | 20230712 | 100400 | 2855988900 | 54300 | 54600 | 54600 | 54300 | 1465 |
| 569 | 20230712 | 100300 | 2776314400 | 54600 | 54200 | 54800 | 54200 | 2751 |
| 570 | 20230712 | 100200 | 2626331000 | 54100 | 54200 | 54300 | 54100 | 468 |
| 571 | 20230712 | 100100 | 2600961700 | 54200 | 54300 | 54300 | 54200 | 632 |
| 572 | 20230712 | 100000 | 2566660000 | 54300 | 53800 | 54300 | 53800 | 293 |
| 573 | 20230712 | 095900 | 2550779900 | 53800 | 53700 | 54000 | 53700 | 991 |
| 574 | 20230712 | 095800 | 2497315200 | 53600 | 53600 | 53700 | 53600 | 460 |
| 575 | 20230712 | 095700 | 2472646300 | 53700 | 53700 | 53700 | 53700 | 75 |
| 576 | 20230712 | 095600 | 2468618800 | 53700 | 53700 | 53700 | 53700 | 133 |
| 577 | 20230712 | 095500 | 2461476700 | 53700 | 53700 | 53700 | 53600 | 23 |
| 578 | 20230712 | 095400 | 2460243100 | 53700 | 53500 | 53700 | 53500 | 343 |
| 579 | 20230712 | 095300 | 2441870500 | 53600 | 53600 | 53600 | 53500 | 400 |
| 580 | 20230712 | 095200 | 2420434200 | 53800 | 53600 | 53800 | 53600 | 15 |
| 581 | 20230712 | 095100 | 2419628000 | 53600 | 53700 | 53700 | 53600 | 390 |
| 582 | 20230712 | 095000 | 2398716500 | 53700 | 53600 | 53700 | 53600 | 81 |
| 583 | 20230712 | 094900 | 2394368600 | 53700 | 53800 | 53900 | 53700 | 591 |
| 584 | 20230712 | 094800 | 2362581600 | 53800 | 54100 | 54100 | 53600 | 826 |
| 585 | 20230712 | 094700 | 2318158800 | 54200 | 54200 | 54300 | 54100 | 1477 |
| 586 | 20230712 | 094600 | 2238200800 | 54300 | 54000 | 54500 | 54000 | 1535 |
| 587 | 20230712 | 094500 | 2154867400 | 54000 | 53900 | 54000 | 53800 | 295 |
| 588 | 20230712 | 094400 | 2138942800 | 53900 | 53800 | 53900 | 53700 | 660 |
| 589 | 20230712 | 094300 | 2103382700 | 53500 | 53600 | 53800 | 53500 | 298 |
| 590 | 20230712 | 094200 | 2087384500 | 53600 | 53500 | 53700 | 53500 | 298 |
| 591 | 20230712 | 094100 | 2071414900 | 53600 | 53600 | 53700 | 53500 | 124 |
| 592 | 20230712 | 094000 | 2064775700 | 53600 | 53600 | 53600 | 53500 | 264 |
| 593 | 20230712 | 093900 | 2050625800 | 53500 | 53400 | 53600 | 53400 | 231 |
| 594 | 20230712 | 093800 | 2038266900 | 53500 | 53800 | 53800 | 53400 | 1189 |
| 595 | 20230712 | 093700 | 1974551100 | 53700 | 53700 | 53800 | 53700 | 359 |
| 596 | 20230712 | 093600 | 1955272600 | 53600 | 53900 | 53900 | 53600 | 1189 |
| 597 | 20230712 | 093500 | 1891325300 | 53900 | 53800 | 53900 | 53800 | 265 |
| 598 | 20230712 | 093400 | 1877048500 | 53800 | 53800 | 53800 | 53700 | 297 |
| 599 | 20230712 | 093300 | 1861073000 | 53800 | 53600 | 53800 | 53500 | 4499 |
| 600 | 20230712 | 093200 | 1619772900 | 53600 | 53300 | 53600 | 53300 | 307 |
| 601 | 20230712 | 093100 | 1603347000 | 53300 | 53400 | 53400 | 53300 | 27 |
| 602 | 20230712 | 093000 | 1601906700 | 53300 | 53400 | 53500 | 53300 | 230 |
| 603 | 20230712 | 092900 | 1589627900 | 53400 | 53600 | 53600 | 53400 | 546 |
| 604 | 20230712 | 092800 | 1560398000 | 53600 | 53500 | 53700 | 53500 | 80 |
| 605 | 20230712 | 092700 | 1556108300 | 53600 | 53500 | 53600 | 53500 | 1041 |
| 606 | 20230712 | 092600 | 1500355000 | 53400 | 53400 | 53500 | 53100 | 268 |
| 607 | 20230712 | 092500 | 1486062700 | 53200 | 53200 | 53200 | 53100 | 822 |
| 608 | 20230712 | 092400 | 1442347200 | 53100 | 53200 | 53200 | 53000 | 253 |
| 609 | 20230712 | 092300 | 1428925900 | 53200 | 53100 | 53400 | 52900 | 3905 |
| 610 | 20230712 | 092200 | 1221711800 | 53200 | 53300 | 53300 | 53100 | 1645 |
| 611 | 20230712 | 092100 | 1134337200 | 53300 | 53400 | 53400 | 53200 | 707 |
| 612 | 20230712 | 092000 | 1096694700 | 53400 | 53200 | 53400 | 53200 | 208 |
| 613 | 20230712 | 091900 | 1085623500 | 53200 | 53400 | 53500 | 53200 | 439 |
| 614 | 20230712 | 091800 | 1062213500 | 53400 | 53500 | 53600 | 53400 | 1618 |
| 615 | 20230712 | 091700 | 975646700 | 53500 | 53600 | 53600 | 53500 | 396 |
| 616 | 20230712 | 091600 | 954446400 | 53500 | 53400 | 53500 | 53400 | 167 |
| 617 | 20230712 | 091500 | 945527100 | 53300 | 53400 | 53500 | 53300 | 1114 |
| 618 | 20230712 | 091400 | 886126800 | 53400 | 53400 | 53500 | 53400 | 618 |
| 619 | 20230712 | 091300 | 853125400 | 53500 | 53500 | 53600 | 53400 | 393 |
| 620 | 20230712 | 091200 | 832099900 | 53500 | 53500 | 53500 | 53500 | 494 |
| 621 | 20230712 | 091100 | 805670900 | 53500 | 53500 | 53600 | 53400 | 406 |
| 622 | 20230712 | 091000 | 783937300 | 53400 | 53500 | 53700 | 53400 | 1222 |
| 623 | 20230712 | 090900 | 718585700 | 53400 | 53600 | 53800 | 53400 | 1821 |
| 624 | 20230712 | 090800 | 621007700 | 53700 | 53600 | 53900 | 53600 | 751 |
| 625 | 20230712 | 090700 | 580681500 | 53800 | 54000 | 54100 | 53500 | 671 |
| 626 | 20230712 | 090600 | 544614200 | 54000 | 53900 | 54000 | 53900 | 263 |
| 627 | 20230712 | 090500 | 530426200 | 53900 | 53400 | 54000 | 53400 | 637 |
| 628 | 20230712 | 090400 | 496245200 | 53200 | 53600 | 53700 | 53000 | 2311 |
| 629 | 20230712 | 090300 | 373028700 | 53600 | 53600 | 53600 | 53300 | 387 |
| 630 | 20230712 | 090200 | 352335900 | 53400 | 53700 | 53700 | 53100 | 1730 |
| 631 | 20230712 | 090100 | 259954500 | 53500 | 53800 | 53800 | 53500 | 1514 |
| 632 | 20230712 | 090000 | 178787600 | 53800 | 53900 | 53900 | 53500 | 3309 |