34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 192700 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 4884 |
| 3 | 20230712 | 192600 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 4 | 20230712 | 192500 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 5 | 20230712 | 192400 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 6 | 20230712 | 192300 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 7 | 20230712 | 192200 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 8 | 20230712 | 192100 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 9 | 20230712 | 192000 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 10 | 20230712 | 191900 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 11 | 20230712 | 191800 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 12 | 20230712 | 191700 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 13 | 20230712 | 191600 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 14 | 20230712 | 191500 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 15 | 20230712 | 191400 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 16 | 20230712 | 191300 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 17 | 20230712 | 191200 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 18 | 20230712 | 191100 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 19 | 20230712 | 191000 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 20 | 20230712 | 190900 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 21 | 20230712 | 190800 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 22 | 20230712 | 190700 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 23 | 20230712 | 190600 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 24 | 20230712 | 190500 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 25 | 20230712 | 190400 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 26 | 20230712 | 190300 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 27 | 20230712 | 190200 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 28 | 20230712 | 190100 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 29 | 20230712 | 190000 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 30 | 20230712 | 185900 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 31 | 20230712 | 185800 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 32 | 20230712 | 185700 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 4884 |
| 33 | 20230712 | 185600 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 34 | 20230712 | 185500 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 35 | 20230712 | 185400 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 36 | 20230712 | 185300 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 37 | 20230712 | 185200 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 38 | 20230712 | 185100 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 39 | 20230712 | 185000 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 40 | 20230712 | 184900 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 41 | 20230712 | 184800 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 42 | 20230712 | 184700 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 43 | 20230712 | 184600 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 44 | 20230712 | 184500 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 45 | 20230712 | 184400 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 46 | 20230712 | 184300 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 47 | 20230712 | 184200 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 48 | 20230712 | 184100 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 49 | 20230712 | 184000 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 50 | 20230712 | 183900 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 51 | 20230712 | 183800 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 52 | 20230712 | 183700 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 53 | 20230712 | 183600 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 54 | 20230712 | 183500 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 55 | 20230712 | 183400 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 56 | 20230712 | 183300 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 57 | 20230712 | 183200 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 58 | 20230712 | 183100 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 59 | 20230712 | 183000 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 60 | 20230712 | 182900 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 61 | 20230712 | 182800 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 62 | 20230712 | 182700 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 4884 |
| 63 | 20230712 | 182600 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 64 | 20230712 | 182500 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 65 | 20230712 | 182400 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 66 | 20230712 | 182300 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 67 | 20230712 | 182200 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 68 | 20230712 | 182100 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 69 | 20230712 | 182000 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 70 | 20230712 | 181900 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 71 | 20230712 | 181800 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 72 | 20230712 | 181700 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 73 | 20230712 | 181600 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 74 | 20230712 | 181500 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 75 | 20230712 | 181400 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 76 | 20230712 | 181300 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 77 | 20230712 | 181200 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 78 | 20230712 | 181100 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 79 | 20230712 | 181000 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 80 | 20230712 | 180900 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 81 | 20230712 | 180800 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 82 | 20230712 | 180700 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 83 | 20230712 | 180600 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 84 | 20230712 | 180500 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 85 | 20230712 | 180400 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 86 | 20230712 | 180300 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 87 | 20230712 | 180200 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 88 | 20230712 | 180100 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 89 | 20230712 | 180000 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 90 | 20230712 | 175900 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 91 | 20230712 | 175800 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 92 | 20230712 | 175700 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 4884 |
| 93 | 20230712 | 175600 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 94 | 20230712 | 175500 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 95 | 20230712 | 175400 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 96 | 20230712 | 175300 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 97 | 20230712 | 175200 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 98 | 20230712 | 175100 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 99 | 20230712 | 175000 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 100 | 20230712 | 174900 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 101 | 20230712 | 174800 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 102 | 20230712 | 174700 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 103 | 20230712 | 174600 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 104 | 20230712 | 174500 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 105 | 20230712 | 174400 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 106 | 20230712 | 174300 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 107 | 20230712 | 174200 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 108 | 20230712 | 174100 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 109 | 20230712 | 174000 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 110 | 20230712 | 173900 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 111 | 20230712 | 173800 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 112 | 20230712 | 173700 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 113 | 20230712 | 173600 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 114 | 20230712 | 173500 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 115 | 20230712 | 173400 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 116 | 20230712 | 173300 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 117 | 20230712 | 173200 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 118 | 20230712 | 173100 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 119 | 20230712 | 173000 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 120 | 20230712 | 172900 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 121 | 20230712 | 172800 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 122 | 20230712 | 172700 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 4884 |
| 123 | 20230712 | 172600 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 124 | 20230712 | 172500 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 125 | 20230712 | 172400 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 126 | 20230712 | 172300 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 127 | 20230712 | 172200 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 128 | 20230712 | 172100 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 129 | 20230712 | 172000 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 130 | 20230712 | 171900 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 131 | 20230712 | 171800 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 132 | 20230712 | 171700 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 133 | 20230712 | 171600 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 134 | 20230712 | 171500 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 135 | 20230712 | 171400 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 136 | 20230712 | 171300 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 137 | 20230712 | 171200 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 138 | 20230712 | 171100 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 139 | 20230712 | 171000 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 140 | 20230712 | 170900 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 141 | 20230712 | 170800 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 142 | 20230712 | 170700 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 143 | 20230712 | 170600 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 144 | 20230712 | 170500 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 145 | 20230712 | 170400 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 146 | 20230712 | 170300 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 147 | 20230712 | 170200 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 148 | 20230712 | 170100 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 149 | 20230712 | 170000 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 150 | 20230712 | 165900 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 151 | 20230712 | 165800 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 152 | 20230712 | 165700 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 4884 |
| 153 | 20230712 | 165600 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 154 | 20230712 | 165500 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 155 | 20230712 | 165400 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 156 | 20230712 | 165300 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 157 | 20230712 | 165200 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 158 | 20230712 | 165100 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 159 | 20230712 | 165000 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 160 | 20230712 | 164900 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 161 | 20230712 | 164800 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 162 | 20230712 | 164700 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 163 | 20230712 | 164600 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 164 | 20230712 | 164500 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 165 | 20230712 | 164400 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 166 | 20230712 | 164300 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 167 | 20230712 | 164200 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 168 | 20230712 | 164100 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 169 | 20230712 | 164000 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 170 | 20230712 | 163900 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 171 | 20230712 | 163800 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 172 | 20230712 | 163700 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 173 | 20230712 | 163600 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 174 | 20230712 | 163500 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 175 | 20230712 | 163400 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 176 | 20230712 | 163300 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 177 | 20230712 | 163200 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 178 | 20230712 | 163100 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 179 | 20230712 | 163000 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 180 | 20230712 | 162900 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 181 | 20230712 | 162800 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 182 | 20230712 | 162700 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 4884 |
| 183 | 20230712 | 162600 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 184 | 20230712 | 162500 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 185 | 20230712 | 162400 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 186 | 20230712 | 162300 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 187 | 20230712 | 162200 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 188 | 20230712 | 162100 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 189 | 20230712 | 162000 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 190 | 20230712 | 161900 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 191 | 20230712 | 161800 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 192 | 20230712 | 161700 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 193 | 20230712 | 161600 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 194 | 20230712 | 161500 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 195 | 20230712 | 161400 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 196 | 20230712 | 161300 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 197 | 20230712 | 161200 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 198 | 20230712 | 161100 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 199 | 20230712 | 161000 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 200 | 20230712 | 160900 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 201 | 20230712 | 160800 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 202 | 20230712 | 160700 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 203 | 20230712 | 160600 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 204 | 20230712 | 160500 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 205 | 20230712 | 160400 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 206 | 20230712 | 160300 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 207 | 20230712 | 160200 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 208 | 20230712 | 160100 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 209 | 20230712 | 160000 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 210 | 20230712 | 155900 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 211 | 20230712 | 155800 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 212 | 20230712 | 155700 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 4884 |
| 213 | 20230712 | 155600 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 214 | 20230712 | 155500 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 215 | 20230712 | 155400 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 216 | 20230712 | 155300 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 217 | 20230712 | 155200 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 218 | 20230712 | 155100 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 219 | 20230712 | 155000 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 220 | 20230712 | 154900 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 221 | 20230712 | 154800 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 222 | 20230712 | 154700 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 223 | 20230712 | 154600 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 224 | 20230712 | 154500 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 225 | 20230712 | 154400 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 226 | 20230712 | 154300 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 227 | 20230712 | 154200 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 228 | 20230712 | 154100 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 229 | 20230712 | 154000 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 230 | 20230712 | 153900 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 231 | 20230712 | 153800 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 232 | 20230712 | 153700 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 233 | 20230712 | 153600 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 234 | 20230712 | 153500 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 235 | 20230712 | 153400 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 236 | 20230712 | 153300 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 237 | 20230712 | 153200 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 238 | 20230712 | 153100 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 0 |
| 239 | 20230712 | 153000 | 25735734200 | 60200 | 60200 | 60200 | 60200 | 4884 |
| 240 | 20230712 | 152900 | 25441717400 | 60400 | 60400 | 60400 | 60400 | 0 |
| 241 | 20230712 | 152800 | 25441717400 | 60400 | 60400 | 60400 | 60400 | 0 |
| 242 | 20230712 | 152700 | 25441717400 | 60400 | 60400 | 60400 | 60400 | 0 |
| 243 | 20230712 | 152600 | 25441717400 | 60400 | 60400 | 60400 | 60400 | 0 |
| 244 | 20230712 | 152500 | 25441717400 | 60400 | 60400 | 60400 | 60400 | 0 |
| 245 | 20230712 | 152400 | 25441717400 | 60400 | 60400 | 60400 | 60400 | 0 |
| 246 | 20230712 | 152300 | 25441717400 | 60400 | 60400 | 60400 | 60400 | 0 |
| 247 | 20230712 | 152200 | 25441717400 | 60400 | 60400 | 60400 | 60400 | 0 |
| 248 | 20230712 | 152100 | 25441717400 | 60400 | 60400 | 60400 | 60400 | 0 |
| 249 | 20230712 | 152000 | 25441717400 | 60400 | 60400 | 60400 | 60400 | 0 |
| 250 | 20230712 | 151900 | 25441717400 | 60400 | 60500 | 60500 | 60300 | 2439 |
| 251 | 20230712 | 151800 | 25294389300 | 60500 | 60700 | 60700 | 60500 | 644 |
| 252 | 20230712 | 151700 | 25255362200 | 60700 | 60700 | 60700 | 60600 | 516 |
| 253 | 20230712 | 151600 | 25224059400 | 60600 | 60700 | 60700 | 60600 | 285 |
| 254 | 20230712 | 151500 | 25206766800 | 60700 | 60600 | 60700 | 60500 | 519 |
| 255 | 20230712 | 151400 | 25175298200 | 60600 | 60800 | 60800 | 60600 | 1639 |
| 256 | 20230712 | 151300 | 25075939500 | 60800 | 60600 | 60800 | 60600 | 750 |
| 257 | 20230712 | 151200 | 25030464700 | 60600 | 60600 | 60800 | 60500 | 878 |
| 258 | 20230712 | 151100 | 24977178900 | 60600 | 60800 | 60800 | 60600 | 456 |
| 259 | 20230712 | 151000 | 24949499500 | 60700 | 60500 | 60800 | 60400 | 3771 |
| 260 | 20230712 | 150900 | 24721324100 | 60400 | 60600 | 60600 | 60400 | 1357 |
| 261 | 20230712 | 150800 | 24639312700 | 60500 | 60600 | 60700 | 60500 | 542 |
| 262 | 20230712 | 150700 | 24606465200 | 60600 | 60600 | 60600 | 60500 | 1010 |
| 263 | 20230712 | 150600 | 24545339900 | 60500 | 60600 | 60600 | 60500 | 154 |
| 264 | 20230712 | 150500 | 24536009400 | 60600 | 60600 | 60700 | 60500 | 214 |
| 265 | 20230712 | 150400 | 24523036000 | 60500 | 60500 | 60600 | 60500 | 338 |
| 266 | 20230712 | 150300 | 24502578300 | 60500 | 60400 | 60500 | 60400 | 469 |
| 267 | 20230712 | 150200 | 24474241200 | 60400 | 60500 | 60500 | 60400 | 461 |
| 268 | 20230712 | 150100 | 24446376600 | 60500 | 60500 | 60500 | 60400 | 196 |
| 269 | 20230712 | 150000 | 24434523600 | 60500 | 60600 | 60700 | 60500 | 378 |
| 270 | 20230712 | 145900 | 24411618500 | 60700 | 60600 | 60700 | 60600 | 398 |
| 271 | 20230712 | 145800 | 24387469000 | 60600 | 60600 | 60700 | 60500 | 287 |
| 272 | 20230712 | 145700 | 24370072400 | 60600 | 60600 | 60600 | 60400 | 302 |
| 273 | 20230712 | 145600 | 24351808300 | 60400 | 60400 | 60600 | 60200 | 1415 |
| 274 | 20230712 | 145500 | 24266511200 | 60400 | 60300 | 60400 | 60200 | 678 |
| 275 | 20230712 | 145400 | 24225652800 | 60200 | 60400 | 60400 | 60100 | 1802 |
| 276 | 20230712 | 145300 | 24117150200 | 60300 | 60400 | 60500 | 60300 | 641 |
| 277 | 20230712 | 145200 | 24078445900 | 60400 | 60600 | 60600 | 60100 | 3579 |
| 278 | 20230712 | 145100 | 23862549300 | 60600 | 60800 | 60900 | 60600 | 198 |
| 279 | 20230712 | 145000 | 23850532400 | 60800 | 60800 | 60900 | 60700 | 402 |
| 280 | 20230712 | 144900 | 23826088200 | 60800 | 60700 | 60800 | 60700 | 512 |
| 281 | 20230712 | 144800 | 23795002900 | 60600 | 60700 | 60700 | 60600 | 454 |
| 282 | 20230712 | 144700 | 23767474800 | 60700 | 60600 | 60800 | 60600 | 770 |
| 283 | 20230712 | 144600 | 23720760100 | 60700 | 60800 | 60800 | 60600 | 988 |
| 284 | 20230712 | 144500 | 23660856300 | 60800 | 60800 | 60900 | 60700 | 132 |
| 285 | 20230712 | 144400 | 23652833700 | 60800 | 60900 | 60900 | 60800 | 242 |
| 286 | 20230712 | 144300 | 23638101100 | 60900 | 60700 | 60900 | 60700 | 274 |
| 287 | 20230712 | 144200 | 23621439800 | 60700 | 60900 | 60900 | 60700 | 2617 |
| 288 | 20230712 | 144100 | 23462411700 | 60900 | 60900 | 61000 | 60800 | 1900 |
| 289 | 20230712 | 144000 | 23346651900 | 60800 | 60700 | 60800 | 60700 | 463 |
| 290 | 20230712 | 143900 | 23318537700 | 60700 | 60900 | 60900 | 60600 | 850 |
| 291 | 20230712 | 143800 | 23266969500 | 60900 | 61000 | 61000 | 60700 | 1262 |
| 292 | 20230712 | 143700 | 23190298400 | 61000 | 60900 | 61100 | 60900 | 565 |
| 293 | 20230712 | 143600 | 23155870400 | 60800 | 60800 | 61000 | 60800 | 161 |
| 294 | 20230712 | 143500 | 23146065000 | 60900 | 60700 | 60900 | 60600 | 887 |
| 295 | 20230712 | 143400 | 23092208000 | 60700 | 61100 | 61200 | 60700 | 1670 |
| 296 | 20230712 | 143300 | 22990414900 | 61200 | 61200 | 61300 | 61000 | 583 |
| 297 | 20230712 | 143200 | 22954793600 | 61200 | 61400 | 61400 | 61100 | 2418 |
| 298 | 20230712 | 143100 | 22806554900 | 61300 | 61300 | 61400 | 61200 | 615 |
| 299 | 20230712 | 143000 | 22768830900 | 61400 | 61300 | 61400 | 61200 | 506 |
| 300 | 20230712 | 142900 | 22737782100 | 61300 | 61300 | 61400 | 61200 | 914 |
| 301 | 20230712 | 142800 | 22681743900 | 61300 | 61200 | 61300 | 61000 | 1869 |
| 302 | 20230712 | 142700 | 22567377500 | 61100 | 61000 | 61200 | 61000 | 567 |
| 303 | 20230712 | 142600 | 22532773000 | 61100 | 61200 | 61400 | 61100 | 1861 |
| 304 | 20230712 | 142500 | 22418869400 | 61200 | 61300 | 61400 | 61000 | 1347 |
| 305 | 20230712 | 142400 | 22336411100 | 61300 | 61200 | 61300 | 61200 | 1678 |
| 306 | 20230712 | 142300 | 22233591100 | 61200 | 61100 | 61200 | 61000 | 745 |
| 307 | 20230712 | 142200 | 22188043400 | 61100 | 60900 | 61100 | 60800 | 963 |
| 308 | 20230712 | 142100 | 22129299300 | 60900 | 60900 | 60900 | 60800 | 440 |
| 309 | 20230712 | 142000 | 22102516200 | 60900 | 60800 | 60900 | 60700 | 442 |
| 310 | 20230712 | 141900 | 22075620600 | 60800 | 60700 | 60900 | 60600 | 511 |
| 311 | 20230712 | 141800 | 22044593200 | 60700 | 60700 | 60700 | 60600 | 199 |
| 312 | 20230712 | 141700 | 22032519800 | 60700 | 60600 | 60700 | 60600 | 371 |
| 313 | 20230712 | 141600 | 22010022900 | 60600 | 60600 | 60600 | 60400 | 163 |
| 314 | 20230712 | 141500 | 22000153400 | 60600 | 60400 | 60600 | 60400 | 267 |
| 315 | 20230712 | 141400 | 21983974800 | 60500 | 60400 | 60600 | 60300 | 519 |
| 316 | 20230712 | 141300 | 21952592300 | 60400 | 60600 | 60600 | 60400 | 394 |
| 317 | 20230712 | 141200 | 21928763400 | 60400 | 60600 | 60700 | 60400 | 665 |
| 318 | 20230712 | 141100 | 21888488500 | 60600 | 60400 | 60600 | 60300 | 543 |
| 319 | 20230712 | 141000 | 21855641400 | 60400 | 60500 | 60500 | 60300 | 777 |
| 320 | 20230712 | 140900 | 21808730200 | 60600 | 60500 | 60600 | 60400 | 314 |
| 321 | 20230712 | 140800 | 21789721300 | 60500 | 60300 | 60500 | 60300 | 587 |
| 322 | 20230712 | 140700 | 21754236100 | 60300 | 60100 | 60400 | 60000 | 1409 |
| 323 | 20230712 | 140600 | 21669436400 | 60100 | 60600 | 60600 | 60000 | 2483 |
| 324 | 20230712 | 140500 | 21520064800 | 60600 | 60500 | 60600 | 60200 | 1889 |
| 325 | 20230712 | 140400 | 21405875000 | 60500 | 60500 | 60700 | 60500 | 221 |
| 326 | 20230712 | 140300 | 21392483200 | 60600 | 60700 | 60700 | 60500 | 1161 |
| 327 | 20230712 | 140200 | 21322133400 | 60700 | 60800 | 60900 | 60600 | 2006 |
| 328 | 20230712 | 140100 | 21200247200 | 60800 | 61000 | 61100 | 60700 | 2357 |
| 329 | 20230712 | 140000 | 21056628400 | 61100 | 61300 | 61300 | 61000 | 1888 |
| 330 | 20230712 | 135900 | 20941282900 | 61300 | 61600 | 61600 | 61300 | 1751 |
| 331 | 20230712 | 135800 | 20833675700 | 61500 | 61400 | 61600 | 61300 | 1757 |
| 332 | 20230712 | 135700 | 20725749200 | 61500 | 61600 | 61600 | 61300 | 5271 |
| 333 | 20230712 | 135600 | 20401510400 | 61500 | 61000 | 61800 | 60900 | 10315 |
| 334 | 20230712 | 135500 | 19769113700 | 60900 | 60800 | 60900 | 60700 | 1939 |
| 335 | 20230712 | 135400 | 19651129000 | 60700 | 60700 | 60800 | 60600 | 711 |
| 336 | 20230712 | 135300 | 19607968400 | 60700 | 60900 | 60900 | 60600 | 892 |
| 337 | 20230712 | 135200 | 19553781400 | 60900 | 60800 | 61000 | 60600 | 1492 |
| 338 | 20230712 | 135100 | 19463061300 | 60900 | 60800 | 61000 | 60800 | 4110 |
| 339 | 20230712 | 135000 | 19212742300 | 60800 | 60700 | 60800 | 60600 | 1622 |
| 340 | 20230712 | 134900 | 19114320700 | 60700 | 60500 | 60700 | 60400 | 2054 |
| 341 | 20230712 | 134800 | 18989845100 | 60400 | 60400 | 60700 | 60300 | 3051 |
| 342 | 20230712 | 134700 | 18805231900 | 60300 | 60300 | 60400 | 60100 | 1392 |
| 343 | 20230712 | 134600 | 18721323400 | 60300 | 60500 | 60500 | 60200 | 1105 |
| 344 | 20230712 | 134500 | 18654624600 | 60500 | 60300 | 60500 | 60300 | 6988 |
| 345 | 20230712 | 134400 | 18232098200 | 60300 | 60100 | 60500 | 60100 | 3826 |
| 346 | 20230712 | 134300 | 18001311200 | 60100 | 59900 | 60100 | 59900 | 2496 |
| 347 | 20230712 | 134200 | 17851528800 | 60000 | 59900 | 60000 | 59900 | 1215 |
| 348 | 20230712 | 134100 | 17778748900 | 59900 | 59600 | 59900 | 59600 | 1936 |
| 349 | 20230712 | 134000 | 17662993400 | 59600 | 59500 | 59700 | 59500 | 336 |
| 350 | 20230712 | 133900 | 17642980600 | 59600 | 59600 | 59700 | 59500 | 210 |
| 351 | 20230712 | 133800 | 17630463300 | 59600 | 59700 | 59700 | 59600 | 545 |
| 352 | 20230712 | 133700 | 17597950900 | 59700 | 59700 | 59800 | 59700 | 321 |
| 353 | 20230712 | 133600 | 17578766600 | 59800 | 59700 | 59800 | 59700 | 252 |
| 354 | 20230712 | 133500 | 17563700300 | 59800 | 59700 | 59800 | 59600 | 292 |
| 355 | 20230712 | 133400 | 17546251600 | 59700 | 59600 | 59800 | 59600 | 139 |
| 356 | 20230712 | 133300 | 17537950400 | 59700 | 59600 | 59800 | 59600 | 260 |
| 357 | 20230712 | 133200 | 17522425300 | 59700 | 59600 | 59700 | 59500 | 360 |
| 358 | 20230712 | 133100 | 17500951100 | 59600 | 59700 | 59800 | 59600 | 480 |
| 359 | 20230712 | 133000 | 17472313800 | 59800 | 60000 | 60000 | 59800 | 746 |
| 360 | 20230712 | 132900 | 17427633900 | 59900 | 59900 | 60000 | 59800 | 762 |
| 361 | 20230712 | 132800 | 17381983900 | 59800 | 59900 | 59900 | 59800 | 605 |
| 362 | 20230712 | 132700 | 17345753400 | 59900 | 59900 | 59900 | 59800 | 386 |
| 363 | 20230712 | 132600 | 17322635400 | 59900 | 59700 | 59900 | 59600 | 1102 |
| 364 | 20230712 | 132500 | 17256762800 | 59700 | 59500 | 59700 | 59500 | 535 |
| 365 | 20230712 | 132400 | 17224882600 | 59500 | 59500 | 59600 | 59500 | 478 |
| 366 | 20230712 | 132300 | 17196436000 | 59500 | 59400 | 59500 | 59400 | 277 |
| 367 | 20230712 | 132200 | 17179964000 | 59500 | 59500 | 59500 | 59400 | 82 |
| 368 | 20230712 | 132100 | 17175085200 | 59500 | 59300 | 59500 | 59300 | 236 |
| 369 | 20230712 | 132000 | 17161062600 | 59400 | 59400 | 59500 | 59400 | 497 |
| 370 | 20230712 | 131900 | 17131527900 | 59400 | 59400 | 59400 | 59300 | 239 |
| 371 | 20230712 | 131800 | 17117331900 | 59500 | 59400 | 59500 | 59400 | 303 |
| 372 | 20230712 | 131700 | 17099322600 | 59500 | 59300 | 59500 | 59300 | 191 |
| 373 | 20230712 | 131600 | 17087980600 | 59300 | 59300 | 59300 | 59200 | 145 |
| 374 | 20230712 | 131500 | 17079390000 | 59200 | 59200 | 59400 | 59100 | 392 |
| 375 | 20230712 | 131400 | 17056180400 | 59100 | 59100 | 59100 | 59000 | 416 |
| 376 | 20230712 | 131300 | 17031604400 | 59200 | 59200 | 59200 | 59100 | 386 |
| 377 | 20230712 | 131200 | 17008786800 | 59200 | 59300 | 59400 | 59200 | 1094 |
| 378 | 20230712 | 131100 | 16944003000 | 59300 | 59300 | 59400 | 59300 | 295 |
| 379 | 20230712 | 131000 | 16926495000 | 59300 | 59300 | 59300 | 59200 | 155 |
| 380 | 20230712 | 130900 | 16917304000 | 59300 | 59300 | 59300 | 59200 | 123 |
| 381 | 20230712 | 130800 | 16910013400 | 59300 | 59100 | 59400 | 59100 | 890 |
| 382 | 20230712 | 130700 | 16857334100 | 59100 | 59400 | 59400 | 59100 | 1443 |
| 383 | 20230712 | 130600 | 16771805400 | 59400 | 59300 | 59500 | 59300 | 865 |
| 384 | 20230712 | 130500 | 16720441900 | 59400 | 59500 | 59500 | 59400 | 798 |
| 385 | 20230712 | 130400 | 16673025200 | 59500 | 59600 | 59600 | 59400 | 342 |
| 386 | 20230712 | 130300 | 16652668900 | 59500 | 59600 | 59600 | 59500 | 417 |
| 387 | 20230712 | 130200 | 16627845100 | 59600 | 59600 | 59700 | 59500 | 374 |
| 388 | 20230712 | 130100 | 16605553400 | 59600 | 59900 | 59900 | 59600 | 168 |
| 389 | 20230712 | 130000 | 16595528500 | 59900 | 59900 | 60000 | 59700 | 349 |
| 390 | 20230712 | 125900 | 16574641700 | 59900 | 59900 | 60000 | 59800 | 738 |
| 391 | 20230712 | 125800 | 16530426200 | 60000 | 60100 | 60100 | 59900 | 895 |
| 392 | 20230712 | 125700 | 16476730500 | 60000 | 60100 | 60200 | 59900 | 417 |
| 393 | 20230712 | 125600 | 16451684400 | 60100 | 59900 | 60100 | 59900 | 405 |
| 394 | 20230712 | 125500 | 16427362800 | 59900 | 60200 | 60200 | 59900 | 227 |
| 395 | 20230712 | 125400 | 16413747400 | 60200 | 59600 | 60200 | 59400 | 5016 |
| 396 | 20230712 | 125300 | 16113438400 | 59500 | 59800 | 59900 | 59500 | 1131 |
| 397 | 20230712 | 125200 | 16045955500 | 59800 | 59900 | 59900 | 59800 | 794 |
| 398 | 20230712 | 125100 | 15998445700 | 59900 | 59800 | 59900 | 59700 | 316 |
| 399 | 20230712 | 125000 | 15979547600 | 59800 | 59700 | 59800 | 59600 | 158 |
| 400 | 20230712 | 124900 | 15970103300 | 59800 | 59800 | 59800 | 59600 | 189 |
| 401 | 20230712 | 124800 | 15958812000 | 59800 | 59700 | 59800 | 59700 | 115 |
| 402 | 20230712 | 124700 | 15951939200 | 59700 | 59500 | 59700 | 59500 | 219 |
| 403 | 20230712 | 124600 | 15938892800 | 59500 | 59700 | 59800 | 59500 | 874 |
| 404 | 20230712 | 124500 | 15886787400 | 59700 | 59700 | 59800 | 59600 | 618 |
| 405 | 20230712 | 124400 | 15849904100 | 59700 | 59800 | 59800 | 59700 | 334 |
| 406 | 20230712 | 124300 | 15829951500 | 59800 | 59800 | 59900 | 59700 | 170 |
| 407 | 20230712 | 124200 | 15819780400 | 59800 | 59700 | 59800 | 59600 | 298 |
| 408 | 20230712 | 124100 | 15801971600 | 59600 | 59600 | 59700 | 59600 | 781 |
| 409 | 20230712 | 124000 | 15755355600 | 59600 | 60000 | 60000 | 59600 | 1890 |
| 410 | 20230712 | 123900 | 15642286400 | 59900 | 60200 | 60200 | 59900 | 1053 |
| 411 | 20230712 | 123800 | 15579061200 | 60200 | 60200 | 60300 | 60100 | 458 |
| 412 | 20230712 | 123700 | 15551505000 | 60200 | 60300 | 60500 | 60200 | 1298 |
| 413 | 20230712 | 123600 | 15473269000 | 60300 | 60200 | 60600 | 60100 | 3874 |
| 414 | 20230712 | 123500 | 15239386000 | 60100 | 60300 | 60300 | 60000 | 1132 |
| 415 | 20230712 | 123400 | 15171217700 | 60300 | 59900 | 60300 | 59900 | 5719 |
| 416 | 20230712 | 123300 | 14828022000 | 59900 | 59700 | 59900 | 59700 | 456 |
| 417 | 20230712 | 123200 | 14800756500 | 59800 | 59800 | 59800 | 59700 | 345 |
| 418 | 20230712 | 123100 | 14780126000 | 59700 | 59700 | 59800 | 59700 | 669 |
| 419 | 20230712 | 123000 | 14740149000 | 59600 | 59700 | 59700 | 59600 | 70 |
| 420 | 20230712 | 122900 | 14735970200 | 59700 | 59600 | 59700 | 59600 | 306 |
| 421 | 20230712 | 122800 | 14717707700 | 59600 | 59700 | 59700 | 59600 | 296 |
| 422 | 20230712 | 122700 | 14700058800 | 59700 | 59600 | 59700 | 59600 | 901 |
| 423 | 20230712 | 122600 | 14646295000 | 59700 | 59700 | 59700 | 59600 | 395 |
| 424 | 20230712 | 122500 | 14622729800 | 59700 | 59700 | 59700 | 59600 | 179 |
| 425 | 20230712 | 122400 | 14612046100 | 59600 | 59600 | 59700 | 59500 | 450 |
| 426 | 20230712 | 122300 | 14585215100 | 59600 | 59500 | 59600 | 59500 | 424 |
| 427 | 20230712 | 122200 | 14559955000 | 59500 | 59400 | 59600 | 59400 | 252 |
| 428 | 20230712 | 122100 | 14544972700 | 59500 | 59500 | 59600 | 59400 | 1530 |
| 429 | 20230712 | 122000 | 14453933900 | 59500 | 59500 | 59500 | 59300 | 617 |
| 430 | 20230712 | 121900 | 14417278000 | 59500 | 59400 | 59500 | 59300 | 1849 |
| 431 | 20230712 | 121800 | 14307435700 | 59300 | 59300 | 59400 | 59200 | 1189 |
| 432 | 20230712 | 121700 | 14236919000 | 59300 | 59300 | 59300 | 59200 | 293 |
| 433 | 20230712 | 121600 | 14219560300 | 59300 | 59300 | 59300 | 59200 | 122 |
| 434 | 20230712 | 121500 | 14212329800 | 59100 | 59300 | 59300 | 59100 | 770 |
| 435 | 20230712 | 121400 | 14166744600 | 59300 | 59200 | 59300 | 59200 | 137 |
| 436 | 20230712 | 121300 | 14158621300 | 59300 | 59300 | 59300 | 59200 | 116 |
| 437 | 20230712 | 121200 | 14151743200 | 59200 | 59300 | 59300 | 59200 | 252 |
| 438 | 20230712 | 121100 | 14136799800 | 59300 | 59100 | 59300 | 59000 | 1195 |
| 439 | 20230712 | 121000 | 14066167800 | 59100 | 59200 | 59300 | 59100 | 694 |
| 440 | 20230712 | 120900 | 14025140100 | 59100 | 59200 | 59300 | 59100 | 1679 |
| 441 | 20230712 | 120800 | 13925889300 | 59200 | 59100 | 59200 | 59000 | 411 |
| 442 | 20230712 | 120700 | 13901597100 | 59300 | 59200 | 59300 | 59100 | 342 |
| 443 | 20230712 | 120600 | 13881369100 | 59300 | 59200 | 59300 | 59100 | 312 |
| 444 | 20230712 | 120500 | 13862889600 | 59000 | 59100 | 59200 | 59000 | 489 |
| 445 | 20230712 | 120400 | 13833977800 | 59200 | 59300 | 59300 | 59200 | 286 |
| 446 | 20230712 | 120300 | 13817040900 | 59200 | 59300 | 59300 | 59200 | 493 |
| 447 | 20230712 | 120200 | 13787834900 | 59200 | 59300 | 59300 | 59200 | 306 |
| 448 | 20230712 | 120100 | 13769715100 | 59300 | 59200 | 59300 | 59200 | 252 |
| 449 | 20230712 | 120000 | 13754786800 | 59300 | 59100 | 59300 | 59100 | 115 |
| 450 | 20230712 | 115900 | 13747973400 | 59100 | 59200 | 59300 | 59100 | 784 |
| 451 | 20230712 | 115800 | 13701561100 | 59200 | 59200 | 59300 | 59100 | 439 |
| 452 | 20230712 | 115700 | 13675582600 | 59300 | 59200 | 59300 | 59100 | 191 |
| 453 | 20230712 | 115600 | 13664264900 | 59100 | 59300 | 59300 | 59100 | 255 |
| 454 | 20230712 | 115500 | 13649154900 | 59200 | 59300 | 59300 | 59200 | 796 |
| 455 | 20230712 | 115400 | 13601965200 | 59300 | 59100 | 59300 | 59100 | 484 |
| 456 | 20230712 | 115300 | 13573280000 | 59200 | 59300 | 59300 | 59100 | 475 |
| 457 | 20230712 | 115200 | 13545167300 | 59300 | 59200 | 59300 | 59200 | 48 |
| 458 | 20230712 | 115100 | 13542322900 | 59300 | 59300 | 59300 | 59200 | 141 |
| 459 | 20230712 | 115000 | 13533970100 | 59300 | 59300 | 59300 | 59000 | 376 |
| 460 | 20230712 | 114900 | 13511750400 | 59200 | 59200 | 59200 | 59100 | 36 |
| 461 | 20230712 | 114800 | 13509619300 | 59200 | 59200 | 59300 | 58900 | 1148 |
| 462 | 20230712 | 114700 | 13441797100 | 59300 | 59200 | 59300 | 59200 | 234 |
| 463 | 20230712 | 114600 | 13427931400 | 59200 | 59100 | 59200 | 59100 | 129 |
| 464 | 20230712 | 114500 | 13420300500 | 59300 | 59300 | 59300 | 59200 | 145 |
| 465 | 20230712 | 114400 | 13411709100 | 59300 | 58900 | 59300 | 58900 | 707 |
| 466 | 20230712 | 114300 | 13369974800 | 59000 | 59100 | 59200 | 59000 | 384 |
| 467 | 20230712 | 114200 | 13347302500 | 59100 | 59100 | 59100 | 59000 | 228 |
| 468 | 20230712 | 114100 | 13333829800 | 59200 | 59300 | 59300 | 59100 | 315 |
| 469 | 20230712 | 114000 | 13315169200 | 59200 | 59300 | 59300 | 59200 | 330 |
| 470 | 20230712 | 113900 | 13295627100 | 59300 | 59200 | 59300 | 59200 | 153 |
| 471 | 20230712 | 113800 | 13286556700 | 59200 | 59200 | 59300 | 59200 | 749 |
| 472 | 20230712 | 113700 | 13242200900 | 59300 | 59300 | 59300 | 59200 | 307 |
| 473 | 20230712 | 113600 | 13224015800 | 59300 | 59200 | 59300 | 59200 | 206 |
| 474 | 20230712 | 113500 | 13211803800 | 59300 | 59300 | 59300 | 59200 | 413 |
| 475 | 20230712 | 113400 | 13187331000 | 59300 | 59200 | 59300 | 59200 | 112 |
| 476 | 20230712 | 113300 | 13180697500 | 59200 | 59200 | 59200 | 59200 | 542 |
| 477 | 20230712 | 113200 | 13148611100 | 59100 | 59100 | 59200 | 59000 | 319 |
| 478 | 20230712 | 113100 | 13129744100 | 59200 | 59200 | 59200 | 59100 | 194 |
| 479 | 20230712 | 113000 | 13118260800 | 59100 | 59200 | 59200 | 59100 | 85 |
| 480 | 20230712 | 112900 | 13113230500 | 59200 | 59000 | 59200 | 59000 | 305 |
| 481 | 20230712 | 112800 | 13095204900 | 59100 | 59100 | 59200 | 59000 | 147 |
| 482 | 20230712 | 112700 | 13086515300 | 59100 | 59000 | 59100 | 58900 | 286 |
| 483 | 20230712 | 112600 | 13069632000 | 59000 | 59100 | 59100 | 59000 | 372 |
| 484 | 20230712 | 112500 | 13047681200 | 59000 | 59200 | 59200 | 59000 | 154 |
| 485 | 20230712 | 112400 | 13038571000 | 59200 | 59100 | 59300 | 59100 | 104 |
| 486 | 20230712 | 112300 | 13032410600 | 59100 | 59200 | 59300 | 59000 | 848 |
| 487 | 20230712 | 112200 | 12982275600 | 59200 | 59000 | 59300 | 59000 | 393 |
| 488 | 20230712 | 112100 | 12959008800 | 59100 | 59100 | 59100 | 59000 | 164 |
| 489 | 20230712 | 112000 | 12949316500 | 59100 | 59100 | 59200 | 59000 | 1528 |
| 490 | 20230712 | 111900 | 12858923800 | 59100 | 59000 | 59200 | 59000 | 408 |
| 491 | 20230712 | 111800 | 12834809400 | 59000 | 59000 | 59100 | 59000 | 219 |
| 492 | 20230712 | 111700 | 12821886800 | 59000 | 58900 | 59100 | 58800 | 2152 |
| 493 | 20230712 | 111600 | 12695054100 | 58900 | 58900 | 58900 | 58800 | 173 |
| 494 | 20230712 | 111500 | 12684864900 | 58800 | 58900 | 59000 | 58800 | 457 |
| 495 | 20230712 | 111400 | 12657977600 | 58900 | 59000 | 59000 | 58800 | 241 |
| 496 | 20230712 | 111300 | 12643772300 | 58900 | 59000 | 59000 | 58800 | 131 |
| 497 | 20230712 | 111200 | 12636050000 | 59000 | 58800 | 59000 | 58700 | 377 |
| 498 | 20230712 | 111100 | 12613853400 | 58900 | 58800 | 59000 | 58800 | 466 |
| 499 | 20230712 | 111000 | 12586427500 | 58800 | 59000 | 59100 | 58800 | 421 |
| 500 | 20230712 | 110900 | 12561611000 | 59300 | 59200 | 59300 | 58900 | 444 |
| 501 | 20230712 | 110800 | 12535391000 | 59200 | 59200 | 59300 | 59100 | 225 |
| 502 | 20230712 | 110700 | 12522065500 | 59200 | 59200 | 59300 | 59200 | 479 |
| 503 | 20230712 | 110600 | 12493687300 | 59300 | 59000 | 59300 | 58900 | 1121 |
| 504 | 20230712 | 110500 | 12427354900 | 59000 | 58800 | 59000 | 58800 | 1049 |
| 505 | 20230712 | 110400 | 12365584500 | 58900 | 58900 | 58900 | 58800 | 248 |
| 506 | 20230712 | 110300 | 12350993400 | 58900 | 59000 | 59000 | 58800 | 613 |
| 507 | 20230712 | 110200 | 12314914100 | 59000 | 59000 | 59000 | 58900 | 243 |
| 508 | 20230712 | 110100 | 12300580700 | 59000 | 59000 | 59100 | 59000 | 955 |
| 509 | 20230712 | 110000 | 12244181500 | 59100 | 59200 | 59200 | 59100 | 137 |
| 510 | 20230712 | 105900 | 12236082300 | 59100 | 59200 | 59200 | 59100 | 409 |
| 511 | 20230712 | 105800 | 12211887000 | 59200 | 59200 | 59200 | 59100 | 887 |
| 512 | 20230712 | 105700 | 12159417600 | 59100 | 59100 | 59100 | 59000 | 380 |
| 513 | 20230712 | 105600 | 12136962400 | 59100 | 58900 | 59100 | 58900 | 1100 |
| 514 | 20230712 | 105500 | 12072104900 | 58800 | 58900 | 59000 | 58800 | 1103 |
| 515 | 20230712 | 105400 | 12007133900 | 59000 | 59100 | 59100 | 59000 | 482 |
| 516 | 20230712 | 105300 | 11978695300 | 59100 | 59100 | 59100 | 59000 | 378 |
| 517 | 20230712 | 105200 | 11956369700 | 59000 | 58900 | 59100 | 58900 | 133 |
| 518 | 20230712 | 105100 | 11948517300 | 59000 | 59100 | 59100 | 58900 | 344 |
| 519 | 20230712 | 105000 | 11928203200 | 59100 | 59100 | 59200 | 59000 | 1279 |
| 520 | 20230712 | 104900 | 11852613400 | 59100 | 58900 | 59100 | 58800 | 2484 |
| 521 | 20230712 | 104800 | 11706119700 | 58900 | 59000 | 59000 | 58800 | 386 |
| 522 | 20230712 | 104700 | 11683402800 | 59000 | 59000 | 59000 | 58900 | 294 |
| 523 | 20230712 | 104600 | 11666063300 | 58900 | 58900 | 59000 | 58800 | 520 |
| 524 | 20230712 | 104500 | 11635471700 | 58800 | 58800 | 59000 | 58800 | 585 |
| 525 | 20230712 | 104400 | 11601038100 | 58900 | 58900 | 58900 | 58800 | 286 |
| 526 | 20230712 | 104300 | 11584204100 | 58800 | 58800 | 58900 | 58700 | 484 |
| 527 | 20230712 | 104200 | 11555751200 | 58900 | 58800 | 59000 | 58800 | 209 |
| 528 | 20230712 | 104100 | 11543437400 | 58900 | 58900 | 59000 | 58900 | 565 |
| 529 | 20230712 | 104000 | 11510145400 | 59000 | 59100 | 59100 | 59000 | 286 |
| 530 | 20230712 | 103900 | 11493264700 | 59000 | 59000 | 59100 | 59000 | 703 |
| 531 | 20230712 | 103800 | 11451757200 | 58900 | 58900 | 58900 | 58700 | 827 |
| 532 | 20230712 | 103700 | 11403085600 | 58800 | 58800 | 58900 | 58700 | 1326 |
| 533 | 20230712 | 103600 | 11325212600 | 58900 | 58700 | 58900 | 58600 | 459 |
| 534 | 20230712 | 103500 | 11298227400 | 58700 | 58700 | 58800 | 58600 | 214 |
| 535 | 20230712 | 103400 | 11285661200 | 58700 | 58500 | 58700 | 58500 | 422 |
| 536 | 20230712 | 103300 | 11260908600 | 58500 | 58500 | 58600 | 58400 | 292 |
| 537 | 20230712 | 103200 | 11243848100 | 58500 | 58300 | 58500 | 58300 | 241 |
| 538 | 20230712 | 103100 | 11229756700 | 58400 | 58500 | 58500 | 58300 | 350 |
| 539 | 20230712 | 103000 | 11209328600 | 58500 | 58700 | 58700 | 58400 | 476 |
| 540 | 20230712 | 102900 | 11181453900 | 58800 | 58400 | 58800 | 58400 | 397 |
| 541 | 20230712 | 102800 | 11158195800 | 58300 | 58400 | 58400 | 58300 | 220 |
| 542 | 20230712 | 102700 | 11145358900 | 58300 | 58400 | 58500 | 58300 | 659 |
| 543 | 20230712 | 102600 | 11106914500 | 58500 | 58500 | 58600 | 58500 | 495 |
| 544 | 20230712 | 102500 | 11077947300 | 58600 | 58500 | 58600 | 58500 | 439 |
| 545 | 20230712 | 102400 | 11052255700 | 58600 | 58700 | 58800 | 58600 | 288 |
| 546 | 20230712 | 102300 | 11035352700 | 58700 | 58600 | 58700 | 58600 | 360 |
| 547 | 20230712 | 102200 | 11014237200 | 58700 | 58600 | 58800 | 58500 | 161 |
| 548 | 20230712 | 102100 | 11004786300 | 58500 | 58800 | 58800 | 58500 | 498 |
| 549 | 20230712 | 102000 | 10975640900 | 58900 | 58400 | 58900 | 58400 | 412 |
| 550 | 20230712 | 101900 | 10951491400 | 58400 | 58500 | 58500 | 58400 | 124 |
| 551 | 20230712 | 101800 | 10944243400 | 58500 | 58700 | 58700 | 58400 | 2918 |
| 552 | 20230712 | 101700 | 10773656600 | 58700 | 58900 | 59100 | 58700 | 2638 |
| 553 | 20230712 | 101600 | 10618322700 | 59000 | 58900 | 59000 | 58800 | 728 |
| 554 | 20230712 | 101500 | 10575452400 | 58900 | 58700 | 58900 | 58700 | 3165 |
| 555 | 20230712 | 101400 | 10389636500 | 58700 | 58400 | 58800 | 58300 | 9443 |
| 556 | 20230712 | 101300 | 9837882800 | 58300 | 58400 | 58400 | 58200 | 495 |
| 557 | 20230712 | 101200 | 9808995100 | 58400 | 58600 | 58600 | 58300 | 1760 |
| 558 | 20230712 | 101100 | 9706174100 | 58600 | 58300 | 58600 | 58200 | 1433 |
| 559 | 20230712 | 101000 | 9622485800 | 58200 | 58300 | 58400 | 58200 | 5286 |
| 560 | 20230712 | 100900 | 9314534700 | 58400 | 58400 | 58400 | 58300 | 657 |
| 561 | 20230712 | 100800 | 9276166100 | 58500 | 58300 | 58500 | 58300 | 2735 |
| 562 | 20230712 | 100700 | 9116515700 | 58400 | 58300 | 58400 | 58200 | 1217 |
| 563 | 20230712 | 100600 | 9045559000 | 58300 | 58000 | 58400 | 58000 | 1445 |
| 564 | 20230712 | 100500 | 8961490900 | 57900 | 57900 | 57900 | 57800 | 2147 |
| 565 | 20230712 | 100400 | 8837249400 | 58000 | 57900 | 58100 | 57800 | 2062 |
| 566 | 20230712 | 100300 | 8717657000 | 57700 | 57900 | 57900 | 57700 | 1299 |
| 567 | 20230712 | 100200 | 8642674100 | 57800 | 57700 | 57900 | 57600 | 1124 |
| 568 | 20230712 | 100100 | 8577868400 | 57700 | 57700 | 57800 | 57500 | 3385 |
| 569 | 20230712 | 100000 | 8382898000 | 57700 | 57500 | 57700 | 57500 | 615 |
| 570 | 20230712 | 095900 | 8347473600 | 57500 | 57600 | 57600 | 57500 | 325 |
| 571 | 20230712 | 095800 | 8328755700 | 57600 | 57600 | 57800 | 57600 | 524 |
| 572 | 20230712 | 095700 | 8298549100 | 57600 | 57600 | 57600 | 57500 | 1827 |
| 573 | 20230712 | 095600 | 8193451200 | 57600 | 57300 | 57700 | 57300 | 3125 |
| 574 | 20230712 | 095500 | 8013883700 | 57400 | 57400 | 57400 | 57300 | 1371 |
| 575 | 20230712 | 095400 | 7935258100 | 57400 | 57600 | 57600 | 57300 | 3271 |
| 576 | 20230712 | 095300 | 7747374000 | 57600 | 57800 | 57800 | 57500 | 2266 |
| 577 | 20230712 | 095200 | 7616763800 | 57900 | 57800 | 58100 | 57800 | 816 |
| 578 | 20230712 | 095100 | 7569584200 | 57900 | 58200 | 58200 | 57900 | 2524 |
| 579 | 20230712 | 095000 | 7423190100 | 58100 | 57900 | 58100 | 57900 | 1556 |
| 580 | 20230712 | 094900 | 7332887100 | 57900 | 57900 | 57900 | 57800 | 583 |
| 581 | 20230712 | 094800 | 7299153300 | 57800 | 57800 | 57900 | 57800 | 428 |
| 582 | 20230712 | 094700 | 7274383000 | 57800 | 57800 | 57900 | 57800 | 437 |
| 583 | 20230712 | 094600 | 7249122400 | 57800 | 57800 | 57900 | 57800 | 669 |
| 584 | 20230712 | 094500 | 7210453100 | 57800 | 57800 | 57900 | 57800 | 1363 |
| 585 | 20230712 | 094400 | 7131667500 | 57800 | 57700 | 57800 | 57600 | 1574 |
| 586 | 20230712 | 094300 | 7040871800 | 57700 | 57800 | 57900 | 57700 | 837 |
| 587 | 20230712 | 094200 | 6992520800 | 57800 | 57900 | 58000 | 57700 | 3203 |
| 588 | 20230712 | 094100 | 6807246500 | 57900 | 57800 | 58000 | 57700 | 661 |
| 589 | 20230712 | 094000 | 6769013800 | 57800 | 57600 | 57800 | 57500 | 1551 |
| 590 | 20230712 | 093900 | 6679678700 | 57600 | 57400 | 57600 | 57400 | 1403 |
| 591 | 20230712 | 093800 | 6598946500 | 57400 | 57800 | 57900 | 57400 | 5249 |
| 592 | 20230712 | 093700 | 6296492700 | 57800 | 57000 | 57900 | 57000 | 3304 |
| 593 | 20230712 | 093600 | 6106923800 | 57000 | 57700 | 57700 | 56900 | 11001 |
| 594 | 20230712 | 093500 | 5476406400 | 57700 | 58000 | 58100 | 57700 | 5840 |
| 595 | 20230712 | 093400 | 5138519700 | 58000 | 57900 | 58100 | 57900 | 2139 |
| 596 | 20230712 | 093300 | 5014499500 | 57900 | 57900 | 58200 | 57900 | 2923 |
| 597 | 20230712 | 093200 | 4845188200 | 57900 | 58100 | 58200 | 57900 | 6045 |
| 598 | 20230712 | 093100 | 4494634400 | 58100 | 57800 | 58400 | 57800 | 5473 |
| 599 | 20230712 | 093000 | 4177019900 | 58000 | 58800 | 58800 | 57800 | 12150 |
| 600 | 20230712 | 092900 | 3468246900 | 58900 | 59100 | 59100 | 58900 | 4079 |
| 601 | 20230712 | 092800 | 3227840900 | 59200 | 59100 | 59200 | 59000 | 802 |
| 602 | 20230712 | 092700 | 3180515800 | 59100 | 59100 | 59300 | 59000 | 2425 |
| 603 | 20230712 | 092600 | 3037222100 | 59100 | 59100 | 59200 | 59000 | 744 |
| 604 | 20230712 | 092500 | 2993231500 | 59100 | 59100 | 59100 | 59000 | 294 |
| 605 | 20230712 | 092400 | 2975867200 | 59000 | 59100 | 59200 | 59000 | 2030 |
| 606 | 20230712 | 092300 | 2855960800 | 59200 | 59200 | 59200 | 59200 | 695 |
| 607 | 20230712 | 092200 | 2814816800 | 59200 | 59700 | 60000 | 59200 | 1717 |
| 608 | 20230712 | 092100 | 2712334800 | 59800 | 59500 | 60000 | 59500 | 796 |
| 609 | 20230712 | 092000 | 2664761800 | 60000 | 59300 | 60000 | 59100 | 2385 |
| 610 | 20230712 | 091900 | 2522622300 | 59300 | 59500 | 59500 | 59300 | 304 |
| 611 | 20230712 | 091800 | 2504582300 | 59500 | 59300 | 59500 | 59300 | 502 |
| 612 | 20230712 | 091700 | 2474767200 | 59300 | 59400 | 59600 | 59100 | 509 |
| 613 | 20230712 | 091600 | 2444526700 | 59400 | 59200 | 59400 | 59100 | 730 |
| 614 | 20230712 | 091500 | 2401299900 | 59100 | 59000 | 59100 | 59000 | 405 |
| 615 | 20230712 | 091400 | 2377393100 | 59000 | 58900 | 59200 | 58900 | 971 |
| 616 | 20230712 | 091300 | 2320137600 | 59000 | 59200 | 59200 | 58900 | 2701 |
| 617 | 20230712 | 091200 | 2160708900 | 59100 | 59100 | 59200 | 59000 | 965 |
| 618 | 20230712 | 091100 | 2103687500 | 59100 | 59200 | 59400 | 59100 | 2922 |
| 619 | 20230712 | 091000 | 1930751300 | 59200 | 59300 | 59300 | 59200 | 1167 |
| 620 | 20230712 | 090900 | 1861577000 | 59400 | 59700 | 59700 | 59400 | 1049 |
| 621 | 20230712 | 090800 | 1799141300 | 59700 | 59300 | 59700 | 59200 | 882 |
| 622 | 20230712 | 090700 | 1746753200 | 59200 | 59000 | 59300 | 59000 | 2152 |
| 623 | 20230712 | 090600 | 1619396200 | 58900 | 58900 | 59000 | 58800 | 1783 |
| 624 | 20230712 | 090500 | 1514322400 | 58900 | 59600 | 59600 | 58900 | 1702 |
| 625 | 20230712 | 090400 | 1413759200 | 59600 | 59300 | 59700 | 59100 | 1957 |
| 626 | 20230712 | 090300 | 1297796000 | 59000 | 58900 | 59300 | 58700 | 4152 |
| 627 | 20230712 | 090200 | 1053215700 | 59200 | 58900 | 59200 | 58800 | 6159 |
| 628 | 20230712 | 090100 | 690032200 | 59100 | 59600 | 59600 | 58700 | 6294 |
| 629 | 20230712 | 090000 | 318750100 | 59600 | 60000 | 60300 | 59500 | 5171 |