34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 192600 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 5686 |
| 3 | 20230710 | 192500 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 4 | 20230710 | 192400 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 5 | 20230710 | 192300 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 6 | 20230710 | 192200 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 7 | 20230710 | 192100 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 8 | 20230710 | 192000 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 9 | 20230710 | 191900 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 10 | 20230710 | 191800 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 11 | 20230710 | 191700 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 12 | 20230710 | 191600 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 13 | 20230710 | 191500 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 14 | 20230710 | 191400 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 15 | 20230710 | 191300 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 16 | 20230710 | 191200 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 17 | 20230710 | 191100 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 18 | 20230710 | 191000 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 19 | 20230710 | 190900 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 20 | 20230710 | 190800 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 21 | 20230710 | 190700 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 22 | 20230710 | 190600 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 23 | 20230710 | 190500 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 24 | 20230710 | 190400 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 25 | 20230710 | 190300 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 26 | 20230710 | 190200 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 27 | 20230710 | 190100 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 28 | 20230710 | 190000 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 29 | 20230710 | 185900 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 30 | 20230710 | 185800 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 31 | 20230710 | 185700 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 32 | 20230710 | 185600 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 5686 |
| 33 | 20230710 | 185500 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 34 | 20230710 | 185400 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 35 | 20230710 | 185300 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 36 | 20230710 | 185200 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 37 | 20230710 | 185100 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 38 | 20230710 | 185000 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 39 | 20230710 | 184900 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 40 | 20230710 | 184800 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 41 | 20230710 | 184700 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 42 | 20230710 | 184600 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 43 | 20230710 | 184500 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 44 | 20230710 | 184400 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 45 | 20230710 | 184300 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 46 | 20230710 | 184200 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 47 | 20230710 | 184100 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 48 | 20230710 | 184000 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 49 | 20230710 | 183900 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 50 | 20230710 | 183800 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 51 | 20230710 | 183700 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 52 | 20230710 | 183600 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 53 | 20230710 | 183500 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 54 | 20230710 | 183400 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 55 | 20230710 | 183300 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 56 | 20230710 | 183200 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 57 | 20230710 | 183100 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 58 | 20230710 | 183000 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 59 | 20230710 | 182900 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 60 | 20230710 | 182800 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 61 | 20230710 | 182700 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 62 | 20230710 | 182600 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 5686 |
| 63 | 20230710 | 182500 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 64 | 20230710 | 182400 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 65 | 20230710 | 182300 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 66 | 20230710 | 182200 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 67 | 20230710 | 182100 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 68 | 20230710 | 182000 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 69 | 20230710 | 181900 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 70 | 20230710 | 181800 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 71 | 20230710 | 181700 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 72 | 20230710 | 181600 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 73 | 20230710 | 181500 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 74 | 20230710 | 181400 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 75 | 20230710 | 181300 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 76 | 20230710 | 181200 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 77 | 20230710 | 181100 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 78 | 20230710 | 181000 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 79 | 20230710 | 180900 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 80 | 20230710 | 180800 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 81 | 20230710 | 180700 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 82 | 20230710 | 180600 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 83 | 20230710 | 180500 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 84 | 20230710 | 180400 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 85 | 20230710 | 180300 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 86 | 20230710 | 180200 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 87 | 20230710 | 180100 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 88 | 20230710 | 180000 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 89 | 20230710 | 175900 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 90 | 20230710 | 175800 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 91 | 20230710 | 175700 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 92 | 20230710 | 175600 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 5686 |
| 93 | 20230710 | 175500 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 94 | 20230710 | 175400 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 95 | 20230710 | 175300 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 96 | 20230710 | 175200 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 97 | 20230710 | 175100 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 98 | 20230710 | 175000 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 99 | 20230710 | 174900 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 100 | 20230710 | 174800 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 101 | 20230710 | 174700 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 102 | 20230710 | 174600 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 103 | 20230710 | 174500 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 104 | 20230710 | 174400 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 105 | 20230710 | 174300 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 106 | 20230710 | 174200 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 107 | 20230710 | 174100 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 108 | 20230710 | 174000 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 109 | 20230710 | 173900 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 110 | 20230710 | 173800 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 111 | 20230710 | 173700 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 112 | 20230710 | 173600 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 113 | 20230710 | 173500 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 114 | 20230710 | 173400 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 115 | 20230710 | 173300 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 116 | 20230710 | 173200 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 117 | 20230710 | 173100 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 118 | 20230710 | 173000 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 119 | 20230710 | 172900 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 120 | 20230710 | 172800 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 121 | 20230710 | 172700 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 122 | 20230710 | 172600 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 5686 |
| 123 | 20230710 | 172500 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 124 | 20230710 | 172400 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 125 | 20230710 | 172300 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 126 | 20230710 | 172200 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 127 | 20230710 | 172100 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 128 | 20230710 | 172000 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 129 | 20230710 | 171900 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 130 | 20230710 | 171800 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 131 | 20230710 | 171700 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 132 | 20230710 | 171600 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 133 | 20230710 | 171500 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 134 | 20230710 | 171400 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 135 | 20230710 | 171300 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 136 | 20230710 | 171200 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 137 | 20230710 | 171100 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 138 | 20230710 | 171000 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 139 | 20230710 | 170900 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 140 | 20230710 | 170800 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 141 | 20230710 | 170700 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 142 | 20230710 | 170600 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 143 | 20230710 | 170500 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 144 | 20230710 | 170400 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 145 | 20230710 | 170300 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 146 | 20230710 | 170200 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 147 | 20230710 | 170100 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 148 | 20230710 | 170000 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 149 | 20230710 | 165900 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 150 | 20230710 | 165800 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 151 | 20230710 | 165700 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 152 | 20230710 | 165600 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 5686 |
| 153 | 20230710 | 165500 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 154 | 20230710 | 165400 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 155 | 20230710 | 165300 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 156 | 20230710 | 165200 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 157 | 20230710 | 165100 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 158 | 20230710 | 165000 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 159 | 20230710 | 164900 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 160 | 20230710 | 164800 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 161 | 20230710 | 164700 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 162 | 20230710 | 164600 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 163 | 20230710 | 164500 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 164 | 20230710 | 164400 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 165 | 20230710 | 164300 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 166 | 20230710 | 164200 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 167 | 20230710 | 164100 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 168 | 20230710 | 164000 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 169 | 20230710 | 163900 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 170 | 20230710 | 163800 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 171 | 20230710 | 163700 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 172 | 20230710 | 163600 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 173 | 20230710 | 163500 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 174 | 20230710 | 163400 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 175 | 20230710 | 163300 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 176 | 20230710 | 163200 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 177 | 20230710 | 163100 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 178 | 20230710 | 163000 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 179 | 20230710 | 162900 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 180 | 20230710 | 162800 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 181 | 20230710 | 162700 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 182 | 20230710 | 162600 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 5686 |
| 183 | 20230710 | 162500 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 184 | 20230710 | 162400 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 185 | 20230710 | 162300 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 186 | 20230710 | 162200 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 187 | 20230710 | 162100 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 188 | 20230710 | 162000 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 189 | 20230710 | 161900 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 190 | 20230710 | 161800 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 191 | 20230710 | 161700 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 192 | 20230710 | 161600 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 193 | 20230710 | 161500 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 194 | 20230710 | 161400 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 195 | 20230710 | 161300 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 196 | 20230710 | 161200 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 197 | 20230710 | 161100 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 198 | 20230710 | 161000 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 199 | 20230710 | 160900 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 200 | 20230710 | 160800 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 201 | 20230710 | 160700 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 202 | 20230710 | 160600 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 203 | 20230710 | 160500 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 204 | 20230710 | 160400 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 205 | 20230710 | 160300 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 206 | 20230710 | 160200 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 207 | 20230710 | 160100 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 208 | 20230710 | 160000 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 209 | 20230710 | 155900 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 210 | 20230710 | 155800 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 211 | 20230710 | 155700 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 212 | 20230710 | 155600 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 5686 |
| 213 | 20230710 | 155500 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 214 | 20230710 | 155400 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 215 | 20230710 | 155300 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 216 | 20230710 | 155200 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 217 | 20230710 | 155100 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 218 | 20230710 | 155000 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 219 | 20230710 | 154900 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 220 | 20230710 | 154800 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 221 | 20230710 | 154700 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 222 | 20230710 | 154600 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 223 | 20230710 | 154500 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 224 | 20230710 | 154400 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 225 | 20230710 | 154300 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 226 | 20230710 | 154200 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 227 | 20230710 | 154100 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 228 | 20230710 | 154000 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 229 | 20230710 | 153900 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 230 | 20230710 | 153800 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 231 | 20230710 | 153700 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 232 | 20230710 | 153600 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 233 | 20230710 | 153500 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 234 | 20230710 | 153400 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 235 | 20230710 | 153300 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 236 | 20230710 | 153200 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 237 | 20230710 | 153100 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 0 |
| 238 | 20230710 | 153000 | 53334377000 | 58300 | 58300 | 58300 | 58300 | 5686 |
| 239 | 20230710 | 152900 | 53002883200 | 58200 | 58200 | 58200 | 58200 | 0 |
| 240 | 20230710 | 152800 | 53002883200 | 58200 | 58200 | 58200 | 58200 | 0 |
| 241 | 20230710 | 152700 | 53002883200 | 58200 | 58200 | 58200 | 58200 | 0 |
| 242 | 20230710 | 152600 | 53002883200 | 58200 | 58200 | 58200 | 58200 | 0 |
| 243 | 20230710 | 152500 | 53002883200 | 58200 | 58200 | 58200 | 58200 | 0 |
| 244 | 20230710 | 152400 | 53002883200 | 58200 | 58200 | 58200 | 58200 | 0 |
| 245 | 20230710 | 152300 | 53002883200 | 58200 | 58200 | 58200 | 58200 | 0 |
| 246 | 20230710 | 152200 | 53002883200 | 58200 | 58200 | 58200 | 58200 | 0 |
| 247 | 20230710 | 152100 | 53002883200 | 58200 | 58200 | 58200 | 58200 | 0 |
| 248 | 20230710 | 152000 | 53002883200 | 58200 | 58200 | 58200 | 58200 | 0 |
| 249 | 20230710 | 151900 | 53002883200 | 58200 | 58300 | 58400 | 58000 | 4577 |
| 250 | 20230710 | 151800 | 52736287600 | 58300 | 58100 | 58400 | 58100 | 3202 |
| 251 | 20230710 | 151700 | 52549646000 | 58200 | 57900 | 58200 | 57800 | 1743 |
| 252 | 20230710 | 151600 | 52448607000 | 57700 | 58100 | 58200 | 57700 | 4280 |
| 253 | 20230710 | 151500 | 52200566900 | 58200 | 57500 | 58200 | 57500 | 2798 |
| 254 | 20230710 | 151400 | 52038333000 | 57800 | 57200 | 57900 | 57100 | 4718 |
| 255 | 20230710 | 151300 | 51767147400 | 57000 | 57200 | 57200 | 56800 | 9863 |
| 256 | 20230710 | 151200 | 51204972300 | 57000 | 57200 | 57300 | 56800 | 6457 |
| 257 | 20230710 | 151100 | 50837320800 | 57000 | 57000 | 57200 | 56700 | 8654 |
| 258 | 20230710 | 151000 | 50343352100 | 56900 | 57400 | 57400 | 56900 | 3970 |
| 259 | 20230710 | 150900 | 50116596100 | 57300 | 57800 | 57800 | 57300 | 2075 |
| 260 | 20230710 | 150800 | 49997205500 | 57800 | 57700 | 57800 | 57500 | 1184 |
| 261 | 20230710 | 150700 | 49928882800 | 57700 | 57700 | 58100 | 57400 | 7102 |
| 262 | 20230710 | 150600 | 49519175200 | 57600 | 58000 | 58300 | 57600 | 6211 |
| 263 | 20230710 | 150500 | 49159696500 | 58000 | 58300 | 58300 | 58000 | 15717 |
| 264 | 20230710 | 150400 | 48247276100 | 58200 | 58400 | 58500 | 58200 | 1462 |
| 265 | 20230710 | 150300 | 48161910200 | 58400 | 58600 | 58600 | 58300 | 505 |
| 266 | 20230710 | 150200 | 48132433200 | 58600 | 58400 | 58600 | 58300 | 1363 |
| 267 | 20230710 | 150100 | 48052815200 | 58400 | 58400 | 58400 | 58100 | 3426 |
| 268 | 20230710 | 150000 | 47853378900 | 58400 | 58800 | 58800 | 58300 | 1719 |
| 269 | 20230710 | 145900 | 47752831200 | 58800 | 58800 | 58800 | 58600 | 130 |
| 270 | 20230710 | 145800 | 47745195100 | 58800 | 58600 | 58800 | 58600 | 476 |
| 271 | 20230710 | 145700 | 47717280700 | 58600 | 58900 | 58900 | 58600 | 466 |
| 272 | 20230710 | 145600 | 47689907000 | 58800 | 58800 | 58900 | 58700 | 1069 |
| 273 | 20230710 | 145500 | 47627087300 | 58800 | 58800 | 58800 | 58600 | 343 |
| 274 | 20230710 | 145400 | 47606960000 | 58700 | 58800 | 58800 | 58700 | 481 |
| 275 | 20230710 | 145300 | 47578695800 | 58700 | 58800 | 58800 | 58700 | 653 |
| 276 | 20230710 | 145200 | 47540355800 | 58800 | 58900 | 58900 | 58700 | 904 |
| 277 | 20230710 | 145100 | 47487193200 | 58800 | 58700 | 58900 | 58500 | 1614 |
| 278 | 20230710 | 145000 | 47392482500 | 58700 | 58600 | 59000 | 58400 | 3081 |
| 279 | 20230710 | 144900 | 47211744000 | 58600 | 58800 | 58800 | 58600 | 788 |
| 280 | 20230710 | 144800 | 47165471400 | 58700 | 58700 | 58900 | 58500 | 1798 |
| 281 | 20230710 | 144700 | 47059957500 | 58600 | 58800 | 58800 | 58600 | 1071 |
| 282 | 20230710 | 144600 | 46997124400 | 58800 | 58700 | 58800 | 58500 | 1709 |
| 283 | 20230710 | 144500 | 46896817400 | 58700 | 58800 | 58900 | 58400 | 4000 |
| 284 | 20230710 | 144400 | 46662689400 | 58800 | 59300 | 59300 | 58600 | 7935 |
| 285 | 20230710 | 144300 | 46195216800 | 59200 | 59200 | 59300 | 59200 | 179 |
| 286 | 20230710 | 144200 | 46184614300 | 59100 | 59300 | 59300 | 59100 | 2319 |
| 287 | 20230710 | 144100 | 46047321700 | 59300 | 59600 | 59600 | 59200 | 1376 |
| 288 | 20230710 | 144000 | 45965638300 | 59500 | 59600 | 59600 | 59500 | 868 |
| 289 | 20230710 | 143900 | 45913983600 | 59500 | 59400 | 59600 | 59300 | 573 |
| 290 | 20230710 | 143800 | 45879914500 | 59400 | 59300 | 59400 | 59300 | 631 |
| 291 | 20230710 | 143700 | 45842454100 | 59300 | 59400 | 59400 | 59300 | 147 |
| 292 | 20230710 | 143600 | 45833722800 | 59400 | 59400 | 59500 | 59300 | 543 |
| 293 | 20230710 | 143500 | 45801475600 | 59500 | 59500 | 59500 | 59400 | 526 |
| 294 | 20230710 | 143400 | 45770187300 | 59400 | 59400 | 59500 | 59300 | 307 |
| 295 | 20230710 | 143300 | 45751959300 | 59300 | 59200 | 59400 | 59200 | 466 |
| 296 | 20230710 | 143200 | 45724334600 | 59200 | 59300 | 59300 | 59200 | 600 |
| 297 | 20230710 | 143100 | 45688798700 | 59400 | 59300 | 59400 | 59200 | 220 |
| 298 | 20230710 | 143000 | 45675756200 | 59300 | 59600 | 59600 | 59200 | 1010 |
| 299 | 20230710 | 142900 | 45615788000 | 59800 | 59500 | 59800 | 59500 | 1142 |
| 300 | 20230710 | 142800 | 45547708900 | 59500 | 59500 | 59700 | 59500 | 561 |
| 301 | 20230710 | 142700 | 45514289200 | 59500 | 59600 | 59600 | 59400 | 307 |
| 302 | 20230710 | 142600 | 45496041900 | 59600 | 59500 | 59600 | 59400 | 86 |
| 303 | 20230710 | 142500 | 45490923300 | 59500 | 59500 | 59500 | 59400 | 309 |
| 304 | 20230710 | 142400 | 45472538600 | 59500 | 59400 | 59500 | 59300 | 173 |
| 305 | 20230710 | 142300 | 45462253900 | 59400 | 59200 | 59400 | 59200 | 403 |
| 306 | 20230710 | 142200 | 45438350700 | 59200 | 59300 | 59400 | 59200 | 290 |
| 307 | 20230710 | 142100 | 45421170800 | 59300 | 59500 | 59500 | 59300 | 450 |
| 308 | 20230710 | 142000 | 45394462800 | 59500 | 59400 | 59500 | 59300 | 68 |
| 309 | 20230710 | 141900 | 45390424700 | 59400 | 59200 | 59400 | 59100 | 925 |
| 310 | 20230710 | 141800 | 45335634800 | 59200 | 59100 | 59300 | 59100 | 356 |
| 311 | 20230710 | 141700 | 45314566100 | 59100 | 59000 | 59300 | 59000 | 897 |
| 312 | 20230710 | 141600 | 45261542100 | 59000 | 59100 | 59300 | 59000 | 1971 |
| 313 | 20230710 | 141500 | 45145136500 | 59100 | 59200 | 59300 | 59000 | 274 |
| 314 | 20230710 | 141400 | 45128933000 | 59100 | 59300 | 59300 | 59100 | 1558 |
| 315 | 20230710 | 141300 | 45036794000 | 59200 | 59500 | 59500 | 59100 | 1303 |
| 316 | 20230710 | 141200 | 44959666700 | 59400 | 59500 | 59600 | 59400 | 546 |
| 317 | 20230710 | 141100 | 44927195200 | 59500 | 59700 | 59700 | 59500 | 250 |
| 318 | 20230710 | 141000 | 44912293500 | 59500 | 59600 | 59700 | 59500 | 188 |
| 319 | 20230710 | 140900 | 44901086100 | 59600 | 59600 | 59600 | 59500 | 282 |
| 320 | 20230710 | 140800 | 44884283300 | 59600 | 59700 | 59700 | 59500 | 614 |
| 321 | 20230710 | 140700 | 44847672100 | 59600 | 59500 | 59700 | 59500 | 146 |
| 322 | 20230710 | 140600 | 44838974800 | 59400 | 59300 | 59400 | 59300 | 202 |
| 323 | 20230710 | 140500 | 44826976200 | 59300 | 59400 | 59400 | 59300 | 183 |
| 324 | 20230710 | 140400 | 44816118000 | 59400 | 59400 | 59400 | 59400 | 353 |
| 325 | 20230710 | 140300 | 44795149800 | 59400 | 59500 | 59600 | 59400 | 446 |
| 326 | 20230710 | 140200 | 44768639200 | 59500 | 59500 | 59600 | 59400 | 72 |
| 327 | 20230710 | 140100 | 44764358000 | 59600 | 59700 | 59800 | 59500 | 371 |
| 328 | 20230710 | 140000 | 44742234000 | 59800 | 59600 | 59800 | 59600 | 849 |
| 329 | 20230710 | 135900 | 44691506500 | 59600 | 59500 | 59600 | 59500 | 49 |
| 330 | 20230710 | 135800 | 44688586300 | 59600 | 59500 | 59600 | 59400 | 167 |
| 331 | 20230710 | 135700 | 44678646700 | 59500 | 59400 | 59500 | 59300 | 288 |
| 332 | 20230710 | 135600 | 44661538400 | 59300 | 59300 | 59400 | 59100 | 1081 |
| 333 | 20230710 | 135500 | 44597531500 | 59300 | 59300 | 59400 | 59200 | 894 |
| 334 | 20230710 | 135400 | 44544539400 | 59300 | 59400 | 59500 | 59300 | 506 |
| 335 | 20230710 | 135300 | 44514487000 | 59400 | 59500 | 59500 | 59400 | 238 |
| 336 | 20230710 | 135200 | 44500336000 | 59500 | 59400 | 59600 | 59400 | 165 |
| 337 | 20230710 | 135100 | 44490518000 | 59400 | 59100 | 59500 | 59000 | 2381 |
| 338 | 20230710 | 135000 | 44349830500 | 59100 | 59400 | 59400 | 59100 | 1213 |
| 339 | 20230710 | 134900 | 44278005000 | 59300 | 59400 | 59400 | 59300 | 788 |
| 340 | 20230710 | 134800 | 44231263200 | 59500 | 59400 | 59500 | 59200 | 2247 |
| 341 | 20230710 | 134700 | 44098099900 | 59400 | 59500 | 59800 | 59400 | 468 |
| 342 | 20230710 | 134600 | 44070262000 | 59500 | 59600 | 60000 | 59300 | 3350 |
| 343 | 20230710 | 134500 | 43870656800 | 59700 | 59800 | 59900 | 59600 | 450 |
| 344 | 20230710 | 134400 | 43843790500 | 59800 | 59900 | 60000 | 59700 | 659 |
| 345 | 20230710 | 134300 | 43804363800 | 60000 | 59900 | 60000 | 59800 | 474 |
| 346 | 20230710 | 134200 | 43775973800 | 59900 | 59900 | 60000 | 59800 | 205 |
| 347 | 20230710 | 134100 | 43763696100 | 59900 | 60100 | 60100 | 59900 | 586 |
| 348 | 20230710 | 134000 | 43728544300 | 60100 | 60300 | 60300 | 60100 | 349 |
| 349 | 20230710 | 133900 | 43707517600 | 60300 | 60100 | 60300 | 60000 | 507 |
| 350 | 20230710 | 133800 | 43677047400 | 60200 | 59800 | 60200 | 59700 | 875 |
| 351 | 20230710 | 133700 | 43624683500 | 59800 | 59900 | 60000 | 59700 | 1803 |
| 352 | 20230710 | 133600 | 43516742300 | 59900 | 60000 | 60100 | 59900 | 837 |
| 353 | 20230710 | 133500 | 43466537900 | 60000 | 60000 | 60100 | 60000 | 238 |
| 354 | 20230710 | 133400 | 43452256100 | 60000 | 60100 | 60200 | 60000 | 606 |
| 355 | 20230710 | 133300 | 43415889100 | 60100 | 60300 | 60400 | 60100 | 969 |
| 356 | 20230710 | 133200 | 43357561700 | 60300 | 60200 | 60300 | 60200 | 29 |
| 357 | 20230710 | 133100 | 43355813200 | 60200 | 60400 | 60400 | 60200 | 264 |
| 358 | 20230710 | 133000 | 43339906800 | 60400 | 60500 | 60600 | 60200 | 849 |
| 359 | 20230710 | 132900 | 43288743700 | 60600 | 60400 | 60700 | 60300 | 1945 |
| 360 | 20230710 | 132800 | 43171077000 | 60500 | 60200 | 60700 | 60200 | 3340 |
| 361 | 20230710 | 132700 | 42968921100 | 60200 | 60100 | 60200 | 60000 | 412 |
| 362 | 20230710 | 132600 | 42944137400 | 60100 | 59800 | 60100 | 59700 | 1269 |
| 363 | 20230710 | 132500 | 42868012800 | 59800 | 59700 | 59800 | 59500 | 1194 |
| 364 | 20230710 | 132400 | 42796743500 | 59700 | 59600 | 59800 | 59400 | 1157 |
| 365 | 20230710 | 132300 | 42727798700 | 59600 | 59600 | 59600 | 59500 | 492 |
| 366 | 20230710 | 132200 | 42698512500 | 59500 | 59500 | 59600 | 59400 | 1953 |
| 367 | 20230710 | 132100 | 42582321500 | 59600 | 59800 | 59800 | 59600 | 877 |
| 368 | 20230710 | 132000 | 42530049400 | 59800 | 59900 | 59900 | 59600 | 230 |
| 369 | 20230710 | 131900 | 42516313300 | 59900 | 59800 | 59900 | 59800 | 116 |
| 370 | 20230710 | 131800 | 42509376400 | 59800 | 59700 | 59800 | 59700 | 370 |
| 371 | 20230710 | 131700 | 42487283000 | 59700 | 59800 | 59800 | 59700 | 153 |
| 372 | 20230710 | 131600 | 42478143800 | 59700 | 59600 | 59800 | 59600 | 722 |
| 373 | 20230710 | 131500 | 42435078600 | 59700 | 59700 | 59700 | 59600 | 1403 |
| 374 | 20230710 | 131400 | 42351375400 | 59800 | 59900 | 59900 | 59700 | 1007 |
| 375 | 20230710 | 131300 | 42291213100 | 59900 | 59900 | 60000 | 59800 | 291 |
| 376 | 20230710 | 131200 | 42273791000 | 59900 | 59900 | 60100 | 59700 | 1172 |
| 377 | 20230710 | 131100 | 42203754000 | 59900 | 60000 | 60100 | 59700 | 2126 |
| 378 | 20230710 | 131000 | 42076644200 | 60000 | 60000 | 60100 | 60000 | 118 |
| 379 | 20230710 | 130900 | 42069560400 | 60100 | 60000 | 60100 | 59900 | 69 |
| 380 | 20230710 | 130800 | 42065423800 | 59900 | 59900 | 59900 | 59800 | 480 |
| 381 | 20230710 | 130700 | 42036713200 | 59900 | 60000 | 60000 | 59800 | 575 |
| 382 | 20230710 | 130600 | 42002288100 | 60000 | 60000 | 60100 | 60000 | 69 |
| 383 | 20230710 | 130500 | 41998146600 | 60100 | 60000 | 60100 | 59900 | 723 |
| 384 | 20230710 | 130400 | 41954768900 | 60000 | 60000 | 60000 | 59800 | 346 |
| 385 | 20230710 | 130300 | 41934040900 | 59900 | 59900 | 60000 | 59900 | 600 |
| 386 | 20230710 | 130200 | 41898083700 | 59900 | 60000 | 60000 | 59900 | 534 |
| 387 | 20230710 | 130100 | 41866079300 | 59900 | 60000 | 60000 | 59900 | 698 |
| 388 | 20230710 | 130000 | 41824240500 | 60000 | 60200 | 60200 | 60000 | 1038 |
| 389 | 20230710 | 125900 | 41761906000 | 60200 | 60200 | 60200 | 60100 | 229 |
| 390 | 20230710 | 125800 | 41748137500 | 60100 | 60100 | 60200 | 60100 | 1154 |
| 391 | 20230710 | 125700 | 41678715100 | 60200 | 60300 | 60300 | 60100 | 252 |
| 392 | 20230710 | 125600 | 41663535700 | 60300 | 60200 | 60300 | 60100 | 1182 |
| 393 | 20230710 | 125500 | 41592414200 | 60100 | 60200 | 60200 | 60000 | 253 |
| 394 | 20230710 | 125400 | 41577203600 | 60100 | 60200 | 60200 | 60000 | 558 |
| 395 | 20230710 | 125300 | 41543675200 | 60100 | 60100 | 60200 | 60000 | 427 |
| 396 | 20230710 | 125200 | 41518012200 | 60100 | 60100 | 60200 | 60100 | 1219 |
| 397 | 20230710 | 125100 | 41444741800 | 60200 | 60400 | 60400 | 60100 | 3432 |
| 398 | 20230710 | 125000 | 41237815700 | 60500 | 60600 | 60600 | 60400 | 129 |
| 399 | 20230710 | 124900 | 41230019600 | 60600 | 60600 | 60600 | 60500 | 224 |
| 400 | 20230710 | 124800 | 41216459600 | 60600 | 60600 | 60700 | 60600 | 129 |
| 401 | 20230710 | 124700 | 41208641900 | 60600 | 60500 | 60600 | 60400 | 486 |
| 402 | 20230710 | 124600 | 41179206900 | 60500 | 60400 | 60500 | 60300 | 254 |
| 403 | 20230710 | 124500 | 41163860800 | 60400 | 60600 | 60600 | 60400 | 127 |
| 404 | 20230710 | 124400 | 41156186700 | 60500 | 60500 | 60600 | 60500 | 100 |
| 405 | 20230710 | 124300 | 41150136400 | 60600 | 60500 | 60600 | 60300 | 2628 |
| 406 | 20230710 | 124200 | 40991455600 | 60400 | 60400 | 60500 | 60300 | 179 |
| 407 | 20230710 | 124100 | 40980645200 | 60400 | 60300 | 60500 | 60300 | 514 |
| 408 | 20230710 | 124000 | 40949617500 | 60400 | 60600 | 60700 | 60400 | 663 |
| 409 | 20230710 | 123900 | 40909522400 | 60700 | 60700 | 60800 | 60600 | 375 |
| 410 | 20230710 | 123800 | 40886752500 | 60700 | 60800 | 60800 | 60600 | 1083 |
| 411 | 20230710 | 123700 | 40821024900 | 60800 | 60800 | 60800 | 60700 | 92 |
| 412 | 20230710 | 123600 | 40815431400 | 60800 | 60700 | 60800 | 60600 | 219 |
| 413 | 20230710 | 123500 | 40802141300 | 60700 | 60800 | 60800 | 60700 | 216 |
| 414 | 20230710 | 123400 | 40789029400 | 60800 | 60800 | 60800 | 60700 | 72 |
| 415 | 20230710 | 123300 | 40784654200 | 60800 | 60800 | 60900 | 60800 | 130 |
| 416 | 20230710 | 123200 | 40776747700 | 60800 | 60800 | 60900 | 60800 | 375 |
| 417 | 20230710 | 123100 | 40753940500 | 60800 | 60900 | 60900 | 60800 | 603 |
| 418 | 20230710 | 123000 | 40717242900 | 60900 | 60600 | 60900 | 60600 | 849 |
| 419 | 20230710 | 122900 | 40665664600 | 60500 | 60500 | 60700 | 60500 | 977 |
| 420 | 20230710 | 122800 | 40606502600 | 60600 | 60500 | 60600 | 60500 | 100 |
| 421 | 20230710 | 122700 | 40600445700 | 60600 | 60500 | 60600 | 60500 | 326 |
| 422 | 20230710 | 122600 | 40580714100 | 60600 | 60500 | 60600 | 60500 | 316 |
| 423 | 20230710 | 122500 | 40561582600 | 60500 | 60500 | 60500 | 60400 | 466 |
| 424 | 20230710 | 122400 | 40533389700 | 60500 | 60500 | 60500 | 60400 | 834 |
| 425 | 20230710 | 122300 | 40483001400 | 60600 | 60700 | 60700 | 60600 | 177 |
| 426 | 20230710 | 122200 | 40472274900 | 60700 | 60400 | 60700 | 60400 | 456 |
| 427 | 20230710 | 122100 | 40444722100 | 60400 | 60500 | 60700 | 60300 | 2134 |
| 428 | 20230710 | 122000 | 40315857800 | 60500 | 60600 | 60600 | 60400 | 1210 |
| 429 | 20230710 | 121900 | 40242630000 | 60600 | 60700 | 60700 | 60600 | 556 |
| 430 | 20230710 | 121800 | 40208915200 | 60700 | 60800 | 60800 | 60700 | 377 |
| 431 | 20230710 | 121700 | 40186025100 | 60800 | 60900 | 61000 | 60800 | 302 |
| 432 | 20230710 | 121600 | 40167636300 | 61000 | 60800 | 61000 | 60700 | 251 |
| 433 | 20230710 | 121500 | 40152362800 | 60800 | 60800 | 60900 | 60800 | 193 |
| 434 | 20230710 | 121400 | 40140628200 | 60800 | 60600 | 60800 | 60600 | 136 |
| 435 | 20230710 | 121300 | 40132375100 | 60600 | 60800 | 60800 | 60600 | 331 |
| 436 | 20230710 | 121200 | 40112285600 | 60900 | 60900 | 60900 | 60900 | 37 |
| 437 | 20230710 | 121100 | 40110032300 | 61000 | 61100 | 61100 | 60900 | 79 |
| 438 | 20230710 | 121000 | 40105215700 | 61000 | 60800 | 61000 | 60800 | 436 |
| 439 | 20230710 | 120900 | 40078665400 | 60800 | 60800 | 60900 | 60800 | 199 |
| 440 | 20230710 | 120800 | 40066563500 | 60900 | 60900 | 61000 | 60800 | 110 |
| 441 | 20230710 | 120700 | 40059858300 | 60900 | 60900 | 61000 | 60800 | 528 |
| 442 | 20230710 | 120600 | 40027668000 | 60900 | 60800 | 61000 | 60800 | 216 |
| 443 | 20230710 | 120500 | 40014508400 | 60900 | 60700 | 60900 | 60700 | 276 |
| 444 | 20230710 | 120400 | 39997729300 | 60800 | 60600 | 60800 | 60600 | 731 |
| 445 | 20230710 | 120300 | 39953374000 | 60600 | 60600 | 60900 | 60500 | 575 |
| 446 | 20230710 | 120200 | 39918513400 | 60700 | 60700 | 60800 | 60500 | 1159 |
| 447 | 20230710 | 120100 | 39848267100 | 60700 | 60800 | 60900 | 60700 | 818 |
| 448 | 20230710 | 120000 | 39798591100 | 60900 | 61300 | 61400 | 60800 | 2497 |
| 449 | 20230710 | 115900 | 39645947100 | 61400 | 61400 | 61500 | 61300 | 2413 |
| 450 | 20230710 | 115800 | 39497714300 | 61500 | 61000 | 61500 | 60900 | 3747 |
| 451 | 20230710 | 115700 | 39268011000 | 61000 | 61100 | 61100 | 61000 | 1101 |
| 452 | 20230710 | 115600 | 39200829500 | 61100 | 61100 | 61100 | 61000 | 209 |
| 453 | 20230710 | 115500 | 39188063200 | 61200 | 60800 | 61200 | 60800 | 1162 |
| 454 | 20230710 | 115400 | 39117135700 | 60800 | 60900 | 61000 | 60800 | 145 |
| 455 | 20230710 | 115300 | 39108307900 | 60800 | 60900 | 61000 | 60800 | 503 |
| 456 | 20230710 | 115200 | 39077713900 | 60900 | 61100 | 61100 | 60800 | 216 |
| 457 | 20230710 | 115100 | 39064556200 | 61100 | 60900 | 61100 | 60800 | 439 |
| 458 | 20230710 | 115000 | 39037813100 | 60900 | 60900 | 61000 | 60800 | 548 |
| 459 | 20230710 | 114900 | 39004461500 | 60900 | 61000 | 61100 | 60900 | 554 |
| 460 | 20230710 | 114800 | 38970680700 | 61000 | 61100 | 61100 | 61000 | 141 |
| 461 | 20230710 | 114700 | 38962070200 | 61200 | 61000 | 61200 | 60800 | 1787 |
| 462 | 20230710 | 114600 | 38853105000 | 61000 | 61200 | 61300 | 61000 | 484 |
| 463 | 20230710 | 114500 | 38823532000 | 61200 | 61100 | 61200 | 61000 | 746 |
| 464 | 20230710 | 114400 | 38777933900 | 61000 | 61200 | 61200 | 61000 | 1236 |
| 465 | 20230710 | 114300 | 38702379200 | 61200 | 61200 | 61300 | 61200 | 1028 |
| 466 | 20230710 | 114200 | 38639432800 | 61200 | 61100 | 61300 | 61000 | 2174 |
| 467 | 20230710 | 114100 | 38506482400 | 61100 | 61100 | 61100 | 60800 | 1419 |
| 468 | 20230710 | 114000 | 38419930700 | 61100 | 60900 | 61100 | 60800 | 1182 |
| 469 | 20230710 | 113900 | 38347914500 | 60900 | 60900 | 61000 | 60800 | 1072 |
| 470 | 20230710 | 113800 | 38282697800 | 60900 | 60800 | 60900 | 60600 | 562 |
| 471 | 20230710 | 113700 | 38248539600 | 60800 | 60800 | 61000 | 60700 | 1784 |
| 472 | 20230710 | 113600 | 38140089400 | 60800 | 60500 | 60900 | 60500 | 2234 |
| 473 | 20230710 | 113500 | 38004481300 | 60500 | 60500 | 60500 | 60400 | 224 |
| 474 | 20230710 | 113400 | 37990930300 | 60500 | 60400 | 60500 | 60000 | 1188 |
| 475 | 20230710 | 113300 | 37919405800 | 60400 | 60100 | 60400 | 60100 | 1382 |
| 476 | 20230710 | 113200 | 37836140600 | 60100 | 60400 | 60400 | 60100 | 658 |
| 477 | 20230710 | 113100 | 37796498800 | 60300 | 60400 | 60400 | 60300 | 270 |
| 478 | 20230710 | 113000 | 37780190900 | 60400 | 60300 | 60500 | 60300 | 697 |
| 479 | 20230710 | 112900 | 37738106100 | 60300 | 60200 | 60400 | 60200 | 1068 |
| 480 | 20230710 | 112800 | 37673680200 | 60200 | 60000 | 60200 | 60000 | 1141 |
| 481 | 20230710 | 112700 | 37605058600 | 60100 | 60000 | 60100 | 59900 | 523 |
| 482 | 20230710 | 112600 | 37573665000 | 60100 | 59900 | 60100 | 59800 | 1111 |
| 483 | 20230710 | 112500 | 37507059000 | 60000 | 59800 | 60000 | 59700 | 855 |
| 484 | 20230710 | 112400 | 37455924600 | 59800 | 59800 | 59900 | 59700 | 1067 |
| 485 | 20230710 | 112300 | 37392120800 | 59800 | 59800 | 59900 | 59700 | 947 |
| 486 | 20230710 | 112200 | 37335458800 | 59800 | 59900 | 59900 | 59400 | 2224 |
| 487 | 20230710 | 112100 | 37202859500 | 59800 | 59600 | 59900 | 59500 | 1381 |
| 488 | 20230710 | 112000 | 37120437700 | 59600 | 59800 | 59800 | 59600 | 461 |
| 489 | 20230710 | 111900 | 37092909600 | 59800 | 59700 | 59800 | 59400 | 2773 |
| 490 | 20230710 | 111800 | 36927612600 | 59700 | 59900 | 60200 | 59600 | 2231 |
| 491 | 20230710 | 111700 | 36794338200 | 59900 | 60100 | 60200 | 59900 | 1521 |
| 492 | 20230710 | 111600 | 36703028300 | 60100 | 60200 | 60200 | 60100 | 859 |
| 493 | 20230710 | 111500 | 36651398100 | 60200 | 60100 | 60200 | 60000 | 1397 |
| 494 | 20230710 | 111400 | 36567446500 | 60100 | 60200 | 60200 | 60100 | 545 |
| 495 | 20230710 | 111300 | 36534667300 | 60200 | 60200 | 60300 | 60100 | 903 |
| 496 | 20230710 | 111200 | 36480326500 | 60200 | 60100 | 60400 | 60100 | 1399 |
| 497 | 20230710 | 111100 | 36396107500 | 60200 | 60200 | 60300 | 60000 | 2103 |
| 498 | 20230710 | 111000 | 36269645100 | 60300 | 60600 | 60600 | 60200 | 1109 |
| 499 | 20230710 | 110900 | 36202650500 | 60500 | 60700 | 60800 | 60500 | 890 |
| 500 | 20230710 | 110800 | 36148630300 | 60700 | 60500 | 60800 | 60500 | 1325 |
| 501 | 20230710 | 110700 | 36068262000 | 60400 | 60300 | 60500 | 60200 | 1330 |
| 502 | 20230710 | 110600 | 35988029100 | 60300 | 60200 | 60300 | 60100 | 1471 |
| 503 | 20230710 | 110500 | 35899546700 | 60100 | 60300 | 60400 | 60100 | 1750 |
| 504 | 20230710 | 110400 | 35794145700 | 60300 | 60500 | 60500 | 60200 | 1493 |
| 505 | 20230710 | 110300 | 35704049200 | 60500 | 60500 | 60600 | 60400 | 760 |
| 506 | 20230710 | 110200 | 35658061100 | 60600 | 60600 | 60600 | 60400 | 880 |
| 507 | 20230710 | 110100 | 35604813800 | 60500 | 60500 | 60600 | 60400 | 2018 |
| 508 | 20230710 | 110000 | 35482704800 | 60400 | 60400 | 60600 | 60300 | 1527 |
| 509 | 20230710 | 105900 | 35390504200 | 60400 | 60500 | 60600 | 60400 | 561 |
| 510 | 20230710 | 105800 | 35356574200 | 60500 | 60600 | 60700 | 60400 | 1098 |
| 511 | 20230710 | 105700 | 35290092500 | 60600 | 60300 | 60600 | 60300 | 687 |
| 512 | 20230710 | 105600 | 35248519000 | 60400 | 60400 | 60400 | 60200 | 896 |
| 513 | 20230710 | 105500 | 35194480300 | 60300 | 60000 | 60500 | 59900 | 3419 |
| 514 | 20230710 | 105400 | 34989272000 | 60000 | 60300 | 60500 | 60000 | 4218 |
| 515 | 20230710 | 105300 | 34735409300 | 60300 | 60400 | 60500 | 60300 | 2928 |
| 516 | 20230710 | 105200 | 34558414600 | 60400 | 60800 | 61000 | 60300 | 2511 |
| 517 | 20230710 | 105100 | 34406364000 | 60800 | 61100 | 61100 | 60700 | 1752 |
| 518 | 20230710 | 105000 | 34299485400 | 61100 | 60900 | 61300 | 60800 | 2940 |
| 519 | 20230710 | 104900 | 34119957600 | 60800 | 60400 | 61000 | 60400 | 1742 |
| 520 | 20230710 | 104800 | 34014124500 | 60500 | 60600 | 60600 | 60200 | 5671 |
| 521 | 20230710 | 104700 | 33671678900 | 60600 | 60900 | 60900 | 60500 | 3001 |
| 522 | 20230710 | 104600 | 33489574500 | 60900 | 60500 | 61000 | 60400 | 1893 |
| 523 | 20230710 | 104500 | 33374906900 | 60500 | 60900 | 61100 | 60400 | 2994 |
| 524 | 20230710 | 104400 | 33193498600 | 61000 | 61300 | 61300 | 60900 | 1043 |
| 525 | 20230710 | 104300 | 33129812200 | 61100 | 60700 | 61500 | 60500 | 6147 |
| 526 | 20230710 | 104200 | 32755410500 | 60700 | 61000 | 61000 | 60600 | 3651 |
| 527 | 20230710 | 104100 | 32533508700 | 61000 | 60900 | 61200 | 60800 | 1207 |
| 528 | 20230710 | 104000 | 32459904000 | 60900 | 61300 | 61300 | 60900 | 2057 |
| 529 | 20230710 | 103900 | 32334487200 | 61000 | 61600 | 61700 | 61000 | 1792 |
| 530 | 20230710 | 103800 | 32224537200 | 61600 | 61200 | 61800 | 60800 | 8332 |
| 531 | 20230710 | 103700 | 31712717800 | 61300 | 61100 | 61500 | 61000 | 2044 |
| 532 | 20230710 | 103600 | 31587356200 | 61100 | 61100 | 61500 | 61000 | 1523 |
| 533 | 20230710 | 103500 | 31494270400 | 61200 | 61400 | 61900 | 61000 | 3478 |
| 534 | 20230710 | 103400 | 31280437500 | 61300 | 61000 | 61600 | 60900 | 5506 |
| 535 | 20230710 | 103300 | 30943352200 | 61000 | 60400 | 61000 | 60300 | 4357 |
| 536 | 20230710 | 103200 | 30678661900 | 60400 | 61600 | 61700 | 60100 | 16031 |
| 537 | 20230710 | 103100 | 29702326100 | 61500 | 61600 | 62400 | 61500 | 5261 |
| 538 | 20230710 | 103000 | 29376026800 | 61600 | 61800 | 62000 | 61200 | 8108 |
| 539 | 20230710 | 102900 | 28876383100 | 61500 | 62400 | 62500 | 61500 | 5254 |
| 540 | 20230710 | 102800 | 28550824600 | 62400 | 62100 | 62400 | 61900 | 4993 |
| 541 | 20230710 | 102700 | 28240055800 | 62100 | 62200 | 62300 | 61900 | 6528 |
| 542 | 20230710 | 102600 | 27834873400 | 62100 | 62500 | 62500 | 62000 | 3897 |
| 543 | 20230710 | 102500 | 27592372300 | 62500 | 61900 | 62500 | 61700 | 8992 |
| 544 | 20230710 | 102400 | 27032602100 | 61900 | 62000 | 62400 | 61600 | 8915 |
| 545 | 20230710 | 102300 | 26480940000 | 62000 | 62300 | 62500 | 61900 | 19485 |
| 546 | 20230710 | 102200 | 25268227800 | 62300 | 61800 | 62300 | 61600 | 20209 |
| 547 | 20230710 | 102100 | 24015874200 | 61700 | 61300 | 61800 | 61000 | 14022 |
| 548 | 20230710 | 102000 | 23154712900 | 61400 | 60400 | 61400 | 60100 | 9642 |
| 549 | 20230710 | 101900 | 22567952400 | 60400 | 60800 | 60800 | 59900 | 6829 |
| 550 | 20230710 | 101800 | 22156298900 | 60500 | 60500 | 61500 | 60400 | 17714 |
| 551 | 20230710 | 101700 | 21075944400 | 60500 | 59800 | 60900 | 59800 | 10535 |
| 552 | 20230710 | 101600 | 20438743000 | 59800 | 60200 | 60200 | 59700 | 10914 |
| 553 | 20230710 | 101500 | 19784718700 | 60300 | 60000 | 60500 | 59900 | 7805 |
| 554 | 20230710 | 101400 | 19314785300 | 60400 | 60400 | 60400 | 60400 | 0 |
| 555 | 20230710 | 101300 | 19314785300 | 60400 | 59900 | 60400 | 59900 | 3549 |
| 556 | 20230710 | 101200 | 19100801100 | 59900 | 60300 | 60400 | 59900 | 3346 |
| 557 | 20230710 | 101100 | 18899312500 | 60400 | 60200 | 60400 | 60200 | 1892 |
| 558 | 20230710 | 101000 | 18785153300 | 60300 | 60000 | 60400 | 60000 | 7717 |
| 559 | 20230710 | 100900 | 18320481000 | 60000 | 59800 | 60000 | 59700 | 3381 |
| 560 | 20230710 | 100800 | 18117811800 | 59800 | 59900 | 60000 | 59700 | 5127 |
| 561 | 20230710 | 100700 | 17810647400 | 59900 | 59900 | 60000 | 59800 | 4514 |
| 562 | 20230710 | 100600 | 17540038700 | 60000 | 59900 | 60000 | 59800 | 6154 |
| 563 | 20230710 | 100500 | 17171009100 | 59900 | 59500 | 59900 | 59400 | 8831 |
| 564 | 20230710 | 100400 | 16643997900 | 59500 | 59200 | 59500 | 59100 | 4762 |
| 565 | 20230710 | 100300 | 16361723200 | 59200 | 58600 | 59200 | 58600 | 1733 |
| 566 | 20230710 | 100200 | 16259291000 | 58500 | 58600 | 58700 | 58200 | 5027 |
| 567 | 20230710 | 100100 | 15965729900 | 58600 | 59500 | 59500 | 58300 | 7091 |
| 568 | 20230710 | 100000 | 15548325000 | 59400 | 59400 | 59600 | 59400 | 6237 |
| 569 | 20230710 | 095900 | 15177403800 | 59400 | 59500 | 59600 | 59300 | 7846 |
| 570 | 20230710 | 095800 | 14710565700 | 59500 | 59400 | 59500 | 59300 | 2566 |
| 571 | 20230710 | 095700 | 14558069900 | 59400 | 59300 | 59400 | 59100 | 3696 |
| 572 | 20230710 | 095600 | 14338939100 | 59300 | 59300 | 59600 | 59200 | 6059 |
| 573 | 20230710 | 095500 | 13978991200 | 59300 | 59300 | 59300 | 59200 | 2096 |
| 574 | 20230710 | 095400 | 13854731300 | 59300 | 59100 | 59400 | 59000 | 5943 |
| 575 | 20230710 | 095300 | 13502281700 | 59100 | 59200 | 59400 | 59000 | 5606 |
| 576 | 20230710 | 095200 | 13170388400 | 59100 | 58900 | 59300 | 58900 | 5367 |
| 577 | 20230710 | 095100 | 12853006700 | 58900 | 58700 | 59300 | 58600 | 10442 |
| 578 | 20230710 | 095000 | 12237126100 | 58700 | 58800 | 58800 | 58400 | 5920 |
| 579 | 20230710 | 094900 | 11889780300 | 58800 | 58600 | 58800 | 58500 | 5249 |
| 580 | 20230710 | 094800 | 11581902800 | 58500 | 58900 | 59000 | 58500 | 7413 |
| 581 | 20230710 | 094700 | 11146196200 | 58800 | 59000 | 59000 | 58500 | 9400 |
| 582 | 20230710 | 094600 | 10593539500 | 59000 | 58500 | 59000 | 58500 | 8785 |
| 583 | 20230710 | 094500 | 10076622400 | 58500 | 58400 | 58600 | 58200 | 6139 |
| 584 | 20230710 | 094400 | 9717982100 | 58500 | 58100 | 58500 | 58100 | 5276 |
| 585 | 20230710 | 094300 | 9410317900 | 58200 | 58300 | 58500 | 58000 | 7502 |
| 586 | 20230710 | 094200 | 8972537000 | 58400 | 57500 | 58400 | 57400 | 8941 |
| 587 | 20230710 | 094100 | 8454508100 | 57500 | 57400 | 57600 | 57300 | 1127 |
| 588 | 20230710 | 094000 | 8389789900 | 57300 | 57500 | 57500 | 57300 | 1175 |
| 589 | 20230710 | 093900 | 8322364600 | 57500 | 57000 | 57600 | 57000 | 3619 |
| 590 | 20230710 | 093800 | 8114746300 | 57000 | 56900 | 57200 | 56800 | 1425 |
| 591 | 20230710 | 093700 | 8033572300 | 57000 | 57200 | 57300 | 56900 | 3338 |
| 592 | 20230710 | 093600 | 7842904600 | 57200 | 57400 | 57500 | 56800 | 8772 |
| 593 | 20230710 | 093500 | 7342529200 | 57400 | 57400 | 57600 | 57300 | 4922 |
| 594 | 20230710 | 093400 | 7059677800 | 57400 | 57300 | 57700 | 57100 | 5185 |
| 595 | 20230710 | 093300 | 6762030300 | 57300 | 57700 | 57700 | 57100 | 6779 |
| 596 | 20230710 | 093200 | 6372454100 | 57700 | 56600 | 57900 | 56600 | 11590 |
| 597 | 20230710 | 093100 | 5708375500 | 56700 | 57000 | 57000 | 56500 | 2038 |
| 598 | 20230710 | 093000 | 5592665500 | 57000 | 56200 | 57000 | 56100 | 7508 |
| 599 | 20230710 | 092900 | 5167474400 | 56200 | 55900 | 56400 | 55800 | 2536 |
| 600 | 20230710 | 092800 | 5025178800 | 55800 | 55800 | 55900 | 55600 | 1503 |
| 601 | 20230710 | 092700 | 4941418800 | 55800 | 55800 | 56000 | 55700 | 1223 |
| 602 | 20230710 | 092600 | 4873154700 | 55600 | 55500 | 55700 | 55400 | 739 |
| 603 | 20230710 | 092500 | 4832133900 | 55600 | 55700 | 55800 | 55400 | 385 |
| 604 | 20230710 | 092400 | 4810741700 | 55700 | 55200 | 55700 | 55200 | 1717 |
| 605 | 20230710 | 092300 | 4715855900 | 55200 | 55500 | 55600 | 55100 | 1885 |
| 606 | 20230710 | 092200 | 4611523000 | 55600 | 55600 | 55900 | 55500 | 2227 |
| 607 | 20230710 | 092100 | 4487472300 | 55600 | 55800 | 55800 | 55400 | 2365 |
| 608 | 20230710 | 092000 | 4356081000 | 55800 | 56400 | 56400 | 55800 | 1995 |
| 609 | 20230710 | 091900 | 4244187200 | 56400 | 56400 | 56500 | 56000 | 3627 |
| 610 | 20230710 | 091800 | 4039882700 | 56400 | 56300 | 56500 | 56100 | 4778 |
| 611 | 20230710 | 091700 | 3770777100 | 56400 | 56200 | 56500 | 56000 | 6742 |
| 612 | 20230710 | 091600 | 3390849800 | 56200 | 55600 | 56200 | 55300 | 4337 |
| 613 | 20230710 | 091500 | 3149192100 | 55600 | 55200 | 55600 | 55100 | 1706 |
| 614 | 20230710 | 091400 | 3054631100 | 55100 | 54900 | 55300 | 54900 | 1263 |
| 615 | 20230710 | 091300 | 2985212600 | 54900 | 55100 | 55400 | 54900 | 3535 |
| 616 | 20230710 | 091200 | 2790438400 | 55100 | 54600 | 55200 | 54500 | 4043 |
| 617 | 20230710 | 091100 | 2568825800 | 54400 | 54300 | 54600 | 54200 | 2322 |
| 618 | 20230710 | 091000 | 2442534500 | 54300 | 54500 | 54700 | 54200 | 3015 |
| 619 | 20230710 | 090900 | 2278491900 | 54300 | 55300 | 55300 | 54100 | 10255 |
| 620 | 20230710 | 090800 | 1717455600 | 55300 | 55400 | 55400 | 55100 | 1253 |
| 621 | 20230710 | 090700 | 1648174800 | 55300 | 55400 | 55400 | 55100 | 2288 |
| 622 | 20230710 | 090600 | 1521764400 | 55400 | 55400 | 55800 | 55400 | 5010 |
| 623 | 20230710 | 090500 | 1243474700 | 55400 | 55400 | 55600 | 55400 | 1082 |
| 624 | 20230710 | 090400 | 1183491500 | 55400 | 55600 | 55700 | 55400 | 2676 |
| 625 | 20230710 | 090300 | 1034874900 | 55600 | 55300 | 55800 | 55200 | 4487 |
| 626 | 20230710 | 090200 | 785618000 | 55300 | 55300 | 55500 | 55100 | 3875 |
| 627 | 20230710 | 090100 | 571225600 | 55300 | 55200 | 55300 | 55000 | 3420 |
| 628 | 20230710 | 090000 | 382484600 | 55200 | 55000 | 55700 | 55000 | 6860 |