32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 185100 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 5643 |
| 3 | 20230704 | 185000 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 4 | 20230704 | 184900 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 5 | 20230704 | 184800 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 6 | 20230704 | 184700 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 7 | 20230704 | 184600 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 8 | 20230704 | 184500 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 9 | 20230704 | 184400 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 10 | 20230704 | 184300 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 11 | 20230704 | 184200 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 12 | 20230704 | 184100 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 13 | 20230704 | 184000 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 14 | 20230704 | 183900 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 15 | 20230704 | 183800 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 16 | 20230704 | 183700 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 17 | 20230704 | 183600 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 18 | 20230704 | 183500 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 19 | 20230704 | 183400 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 20 | 20230704 | 183300 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 21 | 20230704 | 183200 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 22 | 20230704 | 183100 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 23 | 20230704 | 183000 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 24 | 20230704 | 182900 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 25 | 20230704 | 182800 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 26 | 20230704 | 182700 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 27 | 20230704 | 182600 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 28 | 20230704 | 182500 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 29 | 20230704 | 182400 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 30 | 20230704 | 182300 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 31 | 20230704 | 182200 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 32 | 20230704 | 182100 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 5643 |
| 33 | 20230704 | 182000 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 34 | 20230704 | 181900 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 35 | 20230704 | 181800 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 36 | 20230704 | 181700 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 37 | 20230704 | 181600 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 38 | 20230704 | 181500 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 39 | 20230704 | 181400 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 40 | 20230704 | 181300 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 41 | 20230704 | 181200 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 42 | 20230704 | 181100 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 43 | 20230704 | 181000 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 44 | 20230704 | 180900 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 45 | 20230704 | 180800 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 46 | 20230704 | 180700 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 47 | 20230704 | 180600 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 48 | 20230704 | 180500 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 49 | 20230704 | 180400 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 50 | 20230704 | 180300 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 51 | 20230704 | 180200 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 52 | 20230704 | 180100 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 53 | 20230704 | 180000 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 54 | 20230704 | 175900 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 55 | 20230704 | 175800 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 56 | 20230704 | 175700 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 57 | 20230704 | 175600 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 58 | 20230704 | 175500 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 59 | 20230704 | 175400 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 60 | 20230704 | 175300 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 61 | 20230704 | 175200 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 62 | 20230704 | 175100 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 5643 |
| 63 | 20230704 | 175000 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 64 | 20230704 | 174900 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 65 | 20230704 | 174800 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 66 | 20230704 | 174700 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 67 | 20230704 | 174600 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 68 | 20230704 | 174500 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 69 | 20230704 | 174400 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 70 | 20230704 | 174300 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 71 | 20230704 | 174200 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 72 | 20230704 | 174100 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 73 | 20230704 | 174000 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 74 | 20230704 | 173900 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 75 | 20230704 | 173800 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 76 | 20230704 | 173700 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 77 | 20230704 | 173600 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 78 | 20230704 | 173500 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 79 | 20230704 | 173400 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 80 | 20230704 | 173300 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 81 | 20230704 | 173200 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 82 | 20230704 | 173100 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 83 | 20230704 | 173000 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 84 | 20230704 | 172900 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 85 | 20230704 | 172800 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 86 | 20230704 | 172700 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 87 | 20230704 | 172600 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 88 | 20230704 | 172500 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 89 | 20230704 | 172400 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 90 | 20230704 | 172300 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 91 | 20230704 | 172200 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 92 | 20230704 | 172100 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 5643 |
| 93 | 20230704 | 172000 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 94 | 20230704 | 171900 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 95 | 20230704 | 171800 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 96 | 20230704 | 171700 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 97 | 20230704 | 171600 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 98 | 20230704 | 171500 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 99 | 20230704 | 171400 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 100 | 20230704 | 171300 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 101 | 20230704 | 171200 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 102 | 20230704 | 171100 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 103 | 20230704 | 171000 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 104 | 20230704 | 170900 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 105 | 20230704 | 170800 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 106 | 20230704 | 170700 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 107 | 20230704 | 170600 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 108 | 20230704 | 170500 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 109 | 20230704 | 170400 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 110 | 20230704 | 170300 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 111 | 20230704 | 170200 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 112 | 20230704 | 170100 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 113 | 20230704 | 170000 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 114 | 20230704 | 165900 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 115 | 20230704 | 165800 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 116 | 20230704 | 165700 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 117 | 20230704 | 165600 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 118 | 20230704 | 165500 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 119 | 20230704 | 165400 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 120 | 20230704 | 165300 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 121 | 20230704 | 165200 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 122 | 20230704 | 165100 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 5643 |
| 123 | 20230704 | 165000 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 124 | 20230704 | 164900 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 125 | 20230704 | 164800 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 126 | 20230704 | 164700 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 127 | 20230704 | 164600 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 128 | 20230704 | 164500 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 129 | 20230704 | 164400 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 130 | 20230704 | 164300 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 131 | 20230704 | 164200 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 132 | 20230704 | 164100 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 133 | 20230704 | 164000 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 134 | 20230704 | 163900 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 135 | 20230704 | 163800 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 136 | 20230704 | 163700 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 137 | 20230704 | 163600 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 138 | 20230704 | 163500 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 139 | 20230704 | 163400 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 140 | 20230704 | 163300 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 141 | 20230704 | 163200 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 142 | 20230704 | 163100 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 143 | 20230704 | 163000 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 144 | 20230704 | 162900 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 145 | 20230704 | 162800 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 146 | 20230704 | 162700 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 147 | 20230704 | 162600 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 148 | 20230704 | 162500 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 149 | 20230704 | 162400 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 150 | 20230704 | 162300 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 151 | 20230704 | 162200 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 152 | 20230704 | 162100 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 5643 |
| 153 | 20230704 | 162000 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 154 | 20230704 | 161900 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 155 | 20230704 | 161800 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 156 | 20230704 | 161700 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 157 | 20230704 | 161600 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 158 | 20230704 | 161500 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 159 | 20230704 | 161400 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 160 | 20230704 | 161300 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 161 | 20230704 | 161200 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 162 | 20230704 | 161100 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 163 | 20230704 | 161000 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 164 | 20230704 | 160900 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 165 | 20230704 | 160800 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 166 | 20230704 | 160700 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 167 | 20230704 | 160600 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 168 | 20230704 | 160500 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 169 | 20230704 | 160400 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 170 | 20230704 | 160300 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 171 | 20230704 | 160200 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 172 | 20230704 | 160100 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 173 | 20230704 | 160000 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 174 | 20230704 | 155900 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 175 | 20230704 | 155800 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 176 | 20230704 | 155700 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 177 | 20230704 | 155600 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 178 | 20230704 | 155500 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 179 | 20230704 | 155400 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 180 | 20230704 | 155300 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 181 | 20230704 | 155200 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 182 | 20230704 | 155100 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 5643 |
| 183 | 20230704 | 155000 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 184 | 20230704 | 154900 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 185 | 20230704 | 154800 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 186 | 20230704 | 154700 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 187 | 20230704 | 154600 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 188 | 20230704 | 154500 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 189 | 20230704 | 154400 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 190 | 20230704 | 154300 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 191 | 20230704 | 154200 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 192 | 20230704 | 154100 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 193 | 20230704 | 154000 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 194 | 20230704 | 153900 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 195 | 20230704 | 153800 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 196 | 20230704 | 153700 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 197 | 20230704 | 153600 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 198 | 20230704 | 153500 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 199 | 20230704 | 153400 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 200 | 20230704 | 153300 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 201 | 20230704 | 153200 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 202 | 20230704 | 153100 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 0 |
| 203 | 20230704 | 153000 | 16814913600 | 67800 | 67800 | 67800 | 67800 | 5643 |
| 204 | 20230704 | 152900 | 16432318200 | 67700 | 67700 | 67700 | 67700 | 0 |
| 205 | 20230704 | 152800 | 16432318200 | 67700 | 67700 | 67700 | 67700 | 0 |
| 206 | 20230704 | 152700 | 16432318200 | 67700 | 67700 | 67700 | 67700 | 0 |
| 207 | 20230704 | 152600 | 16432318200 | 67700 | 67700 | 67700 | 67700 | 0 |
| 208 | 20230704 | 152500 | 16432318200 | 67700 | 67700 | 67700 | 67700 | 0 |
| 209 | 20230704 | 152400 | 16432318200 | 67700 | 67700 | 67700 | 67700 | 0 |
| 210 | 20230704 | 152300 | 16432318200 | 67700 | 67700 | 67700 | 67700 | 0 |
| 211 | 20230704 | 152200 | 16432318200 | 67700 | 67700 | 67700 | 67700 | 0 |
| 212 | 20230704 | 152100 | 16432318200 | 67700 | 67700 | 67700 | 67700 | 0 |
| 213 | 20230704 | 152000 | 16432318200 | 67700 | 67700 | 67700 | 67700 | 0 |
| 214 | 20230704 | 151900 | 16432318200 | 67700 | 67800 | 67800 | 67700 | 437 |
| 215 | 20230704 | 151800 | 16402699100 | 67800 | 67600 | 67800 | 67600 | 408 |
| 216 | 20230704 | 151700 | 16375079300 | 67600 | 67700 | 67800 | 67600 | 420 |
| 217 | 20230704 | 151600 | 16346645000 | 67800 | 67800 | 67800 | 67700 | 299 |
| 218 | 20230704 | 151500 | 16326385500 | 67700 | 67600 | 67800 | 67600 | 1157 |
| 219 | 20230704 | 151400 | 16248046900 | 67600 | 67700 | 67800 | 67600 | 992 |
| 220 | 20230704 | 151300 | 16180885300 | 67800 | 67700 | 67800 | 67700 | 263 |
| 221 | 20230704 | 151200 | 16163063000 | 67700 | 67700 | 67800 | 67700 | 608 |
| 222 | 20230704 | 151100 | 16121887900 | 67700 | 67900 | 67900 | 67700 | 821 |
| 223 | 20230704 | 151000 | 16066225000 | 67900 | 68000 | 68000 | 67900 | 344 |
| 224 | 20230704 | 150900 | 16042852200 | 67900 | 67900 | 68000 | 67900 | 176 |
| 225 | 20230704 | 150800 | 16030892400 | 67900 | 68000 | 68000 | 67900 | 231 |
| 226 | 20230704 | 150700 | 16015198600 | 67900 | 67900 | 68000 | 67900 | 371 |
| 227 | 20230704 | 150600 | 15989984500 | 67900 | 67900 | 68000 | 67900 | 446 |
| 228 | 20230704 | 150500 | 15959689700 | 67900 | 67800 | 68000 | 67800 | 176 |
| 229 | 20230704 | 150400 | 15947736000 | 67800 | 67800 | 68000 | 67800 | 702 |
| 230 | 20230704 | 150300 | 15900098300 | 67800 | 67800 | 68000 | 67800 | 303 |
| 231 | 20230704 | 150200 | 15879521500 | 67800 | 67900 | 68000 | 67800 | 203 |
| 232 | 20230704 | 150100 | 15865745500 | 67900 | 67800 | 68000 | 67800 | 399 |
| 233 | 20230704 | 150000 | 15838655800 | 67800 | 67900 | 68000 | 67800 | 583 |
| 234 | 20230704 | 145900 | 15799065500 | 67900 | 67900 | 68000 | 67800 | 1103 |
| 235 | 20230704 | 145800 | 15724155700 | 67900 | 67800 | 68000 | 67800 | 653 |
| 236 | 20230704 | 145700 | 15679809000 | 67900 | 67900 | 68000 | 67800 | 1471 |
| 237 | 20230704 | 145600 | 15579919300 | 67900 | 67900 | 68000 | 67900 | 216 |
| 238 | 20230704 | 145500 | 15565236000 | 68000 | 67900 | 68000 | 67900 | 407 |
| 239 | 20230704 | 145400 | 15537570100 | 68000 | 67900 | 68000 | 67900 | 555 |
| 240 | 20230704 | 145300 | 15499840600 | 68000 | 67700 | 68000 | 67700 | 3713 |
| 241 | 20230704 | 145200 | 15248259200 | 67800 | 67800 | 67800 | 67700 | 265 |
| 242 | 20230704 | 145100 | 15230309100 | 67800 | 67800 | 67900 | 67800 | 1122 |
| 243 | 20230704 | 145000 | 15154229200 | 67800 | 67800 | 67900 | 67800 | 175 |
| 244 | 20230704 | 144900 | 15142358000 | 67800 | 67900 | 68000 | 67800 | 1675 |
| 245 | 20230704 | 144800 | 15028676900 | 67900 | 67900 | 68000 | 67900 | 206 |
| 246 | 20230704 | 144700 | 15014680100 | 67900 | 67900 | 68000 | 67900 | 156 |
| 247 | 20230704 | 144600 | 15004080900 | 67900 | 67900 | 68000 | 67900 | 283 |
| 248 | 20230704 | 144500 | 14984858900 | 67900 | 67900 | 68000 | 67900 | 1011 |
| 249 | 20230704 | 144400 | 14916203600 | 67900 | 67900 | 68000 | 67900 | 402 |
| 250 | 20230704 | 144300 | 14888902500 | 67900 | 68000 | 68100 | 67900 | 1248 |
| 251 | 20230704 | 144200 | 14804043100 | 68000 | 68000 | 68100 | 68000 | 227 |
| 252 | 20230704 | 144100 | 14788592800 | 68000 | 68000 | 68100 | 68000 | 126 |
| 253 | 20230704 | 144000 | 14780015700 | 68000 | 68000 | 68100 | 68000 | 643 |
| 254 | 20230704 | 143900 | 14736234200 | 68000 | 68100 | 68100 | 68000 | 204 |
| 255 | 20230704 | 143800 | 14722358800 | 68000 | 68000 | 68100 | 68000 | 164 |
| 256 | 20230704 | 143700 | 14711194500 | 68000 | 68100 | 68100 | 68000 | 192 |
| 257 | 20230704 | 143600 | 14698121500 | 68000 | 68000 | 68100 | 68000 | 909 |
| 258 | 20230704 | 143500 | 14636240600 | 68000 | 68100 | 68100 | 68000 | 391 |
| 259 | 20230704 | 143400 | 14609626300 | 68000 | 68000 | 68100 | 68000 | 220 |
| 260 | 20230704 | 143300 | 14594648200 | 68000 | 68200 | 68200 | 68000 | 357 |
| 261 | 20230704 | 143200 | 14570335600 | 68100 | 68100 | 68100 | 68000 | 1872 |
| 262 | 20230704 | 143100 | 14442877100 | 68100 | 68200 | 68200 | 68100 | 273 |
| 263 | 20230704 | 143000 | 14424262100 | 68100 | 68200 | 68200 | 68100 | 345 |
| 264 | 20230704 | 142900 | 14400755100 | 68200 | 68200 | 68200 | 68100 | 212 |
| 265 | 20230704 | 142800 | 14386300400 | 68100 | 68200 | 68200 | 68100 | 172 |
| 266 | 20230704 | 142700 | 14374577900 | 68100 | 68300 | 68300 | 68000 | 2208 |
| 267 | 20230704 | 142600 | 14224171500 | 68200 | 68300 | 68400 | 68200 | 598 |
| 268 | 20230704 | 142500 | 14183327500 | 68200 | 68300 | 68300 | 68200 | 204 |
| 269 | 20230704 | 142400 | 14169396500 | 68200 | 68300 | 68300 | 68200 | 787 |
| 270 | 20230704 | 142300 | 14115650400 | 68200 | 68200 | 68300 | 68200 | 922 |
| 271 | 20230704 | 142200 | 14052751000 | 68200 | 68200 | 68300 | 68100 | 397 |
| 272 | 20230704 | 142100 | 14025672900 | 68200 | 68200 | 68200 | 68100 | 138 |
| 273 | 20230704 | 142000 | 14016263900 | 68100 | 68200 | 68300 | 68100 | 1659 |
| 274 | 20230704 | 141900 | 13903124600 | 68200 | 68300 | 68300 | 68200 | 122 |
| 275 | 20230704 | 141800 | 13894796000 | 68200 | 68200 | 68300 | 68200 | 94 |
| 276 | 20230704 | 141700 | 13888377600 | 68200 | 68300 | 68300 | 68200 | 133 |
| 277 | 20230704 | 141600 | 13879296500 | 68200 | 68300 | 68300 | 68200 | 242 |
| 278 | 20230704 | 141500 | 13862775600 | 68200 | 68200 | 68300 | 68200 | 236 |
| 279 | 20230704 | 141400 | 13846672700 | 68200 | 68400 | 68500 | 68100 | 1591 |
| 280 | 20230704 | 141300 | 13738088600 | 68300 | 68400 | 68500 | 68300 | 1260 |
| 281 | 20230704 | 141200 | 13651902400 | 68300 | 68300 | 68400 | 68300 | 222 |
| 282 | 20230704 | 141100 | 13636719800 | 68400 | 68300 | 68400 | 68300 | 378 |
| 283 | 20230704 | 141000 | 13610868200 | 68300 | 68400 | 68500 | 68300 | 993 |
| 284 | 20230704 | 140900 | 13542946600 | 68400 | 68600 | 68600 | 68400 | 1695 |
| 285 | 20230704 | 140800 | 13426690700 | 68600 | 68500 | 68700 | 68400 | 2998 |
| 286 | 20230704 | 140700 | 13221048200 | 68500 | 68600 | 68700 | 68400 | 2751 |
| 287 | 20230704 | 140600 | 13032308500 | 68600 | 68400 | 68700 | 68400 | 7405 |
| 288 | 20230704 | 140500 | 12524872900 | 68500 | 68200 | 68500 | 68100 | 10985 |
| 289 | 20230704 | 140400 | 11774533000 | 68100 | 68200 | 68200 | 68100 | 922 |
| 290 | 20230704 | 140300 | 11711655100 | 68100 | 68100 | 68200 | 68000 | 2766 |
| 291 | 20230704 | 140200 | 11523382800 | 68100 | 68000 | 68100 | 67900 | 1336 |
| 292 | 20230704 | 140100 | 11432500700 | 68000 | 68000 | 68000 | 67900 | 255 |
| 293 | 20230704 | 140000 | 11415167800 | 67900 | 67900 | 68000 | 67900 | 201 |
| 294 | 20230704 | 135900 | 11401505800 | 68000 | 68000 | 68000 | 67900 | 264 |
| 295 | 20230704 | 135800 | 11383554300 | 68000 | 67900 | 68000 | 67900 | 137 |
| 296 | 20230704 | 135700 | 11374241900 | 68000 | 68100 | 68100 | 67900 | 1715 |
| 297 | 20230704 | 135600 | 11257610400 | 68100 | 68100 | 68100 | 68000 | 179 |
| 298 | 20230704 | 135500 | 11245422000 | 68100 | 68100 | 68100 | 68000 | 196 |
| 299 | 20230704 | 135400 | 11232077800 | 68100 | 68100 | 68100 | 68000 | 394 |
| 300 | 20230704 | 135300 | 11205270900 | 68100 | 68100 | 68100 | 68000 | 237 |
| 301 | 20230704 | 135200 | 11189132700 | 68100 | 68200 | 68200 | 68000 | 1650 |
| 302 | 20230704 | 135100 | 11076784700 | 68200 | 68100 | 68200 | 68100 | 196 |
| 303 | 20230704 | 135000 | 11063422600 | 68200 | 68200 | 68200 | 68100 | 130 |
| 304 | 20230704 | 134900 | 11054558000 | 68200 | 68200 | 68200 | 68100 | 226 |
| 305 | 20230704 | 134800 | 11039147800 | 68200 | 68200 | 68200 | 68100 | 185 |
| 306 | 20230704 | 134700 | 11026531300 | 68200 | 68200 | 68200 | 68100 | 189 |
| 307 | 20230704 | 134600 | 11013643100 | 68200 | 68100 | 68200 | 68000 | 1021 |
| 308 | 20230704 | 134500 | 10944108700 | 68100 | 68000 | 68100 | 68000 | 111 |
| 309 | 20230704 | 134400 | 10936551100 | 68100 | 68100 | 68100 | 68000 | 675 |
| 310 | 20230704 | 134300 | 10890638200 | 68100 | 68100 | 68100 | 68000 | 139 |
| 311 | 20230704 | 134200 | 10881172500 | 68100 | 68000 | 68100 | 68000 | 211 |
| 312 | 20230704 | 134100 | 10866804600 | 68100 | 68100 | 68100 | 68000 | 481 |
| 313 | 20230704 | 134000 | 10834082000 | 68000 | 68100 | 68100 | 68000 | 250 |
| 314 | 20230704 | 133900 | 10817057400 | 68100 | 68000 | 68100 | 68000 | 825 |
| 315 | 20230704 | 133800 | 10760932500 | 68000 | 68100 | 68100 | 68000 | 2073 |
| 316 | 20230704 | 133700 | 10619884900 | 68100 | 68000 | 68100 | 67900 | 885 |
| 317 | 20230704 | 133600 | 10559705900 | 68000 | 67900 | 68000 | 67900 | 347 |
| 318 | 20230704 | 133500 | 10536110300 | 68000 | 68000 | 68000 | 67900 | 597 |
| 319 | 20230704 | 133400 | 10495515600 | 68000 | 68000 | 68000 | 67900 | 158 |
| 320 | 20230704 | 133300 | 10484772300 | 68000 | 68000 | 68000 | 67900 | 224 |
| 321 | 20230704 | 133200 | 10469546300 | 67900 | 67900 | 68000 | 67900 | 169 |
| 322 | 20230704 | 133100 | 10458056600 | 68000 | 68000 | 68000 | 67900 | 233 |
| 323 | 20230704 | 133000 | 10442215400 | 67900 | 68000 | 68000 | 67900 | 47 |
| 324 | 20230704 | 132900 | 10439021600 | 68000 | 68000 | 68000 | 67900 | 80 |
| 325 | 20230704 | 132800 | 10433581900 | 67900 | 67900 | 68000 | 67800 | 64 |
| 326 | 20230704 | 132700 | 10429234100 | 67900 | 67900 | 67900 | 67800 | 410 |
| 327 | 20230704 | 132600 | 10401395300 | 67900 | 67900 | 67900 | 67800 | 109 |
| 328 | 20230704 | 132500 | 10393999400 | 67900 | 67800 | 67900 | 67800 | 84 |
| 329 | 20230704 | 132400 | 10388298100 | 67800 | 67700 | 67900 | 67700 | 1108 |
| 330 | 20230704 | 132300 | 10313179400 | 67800 | 67800 | 67800 | 67700 | 193 |
| 331 | 20230704 | 132200 | 10300106900 | 67700 | 67700 | 67800 | 67700 | 109 |
| 332 | 20230704 | 132100 | 10292722900 | 67800 | 67700 | 67800 | 67700 | 323 |
| 333 | 20230704 | 132000 | 10270854900 | 67800 | 67700 | 67800 | 67700 | 610 |
| 334 | 20230704 | 131900 | 10229551300 | 67700 | 67800 | 67800 | 67700 | 586 |
| 335 | 20230704 | 131800 | 10189875100 | 67700 | 67900 | 67900 | 67700 | 1400 |
| 336 | 20230704 | 131700 | 10094958700 | 67800 | 67900 | 67900 | 67800 | 154 |
| 337 | 20230704 | 131600 | 10084508600 | 67800 | 67800 | 67900 | 67800 | 738 |
| 338 | 20230704 | 131500 | 10034471900 | 67800 | 67900 | 67900 | 67800 | 46 |
| 339 | 20230704 | 131400 | 10031349900 | 67900 | 67800 | 67900 | 67800 | 167 |
| 340 | 20230704 | 131300 | 10020016000 | 67900 | 67900 | 67900 | 67800 | 90 |
| 341 | 20230704 | 131200 | 10013905800 | 67900 | 67900 | 67900 | 67800 | 42 |
| 342 | 20230704 | 131100 | 10011056100 | 67900 | 67900 | 67900 | 67800 | 38 |
| 343 | 20230704 | 131000 | 10008476900 | 67900 | 67800 | 67900 | 67800 | 32 |
| 344 | 20230704 | 130900 | 10006305700 | 67800 | 67800 | 67800 | 67800 | 32 |
| 345 | 20230704 | 130800 | 10004136100 | 67800 | 67900 | 67900 | 67800 | 37 |
| 346 | 20230704 | 130700 | 10001624800 | 67900 | 67800 | 67900 | 67800 | 93 |
| 347 | 20230704 | 130600 | 9995314900 | 67800 | 67800 | 67900 | 67800 | 143 |
| 348 | 20230704 | 130500 | 9985619300 | 67800 | 68000 | 68000 | 67800 | 1674 |
| 349 | 20230704 | 130400 | 9872013100 | 68000 | 68000 | 68000 | 67900 | 99 |
| 350 | 20230704 | 130300 | 9865288000 | 67900 | 67900 | 68000 | 67900 | 161 |
| 351 | 20230704 | 130200 | 9854346100 | 67900 | 67900 | 68000 | 67900 | 47 |
| 352 | 20230704 | 130100 | 9851151400 | 68000 | 68000 | 68000 | 67900 | 514 |
| 353 | 20230704 | 130000 | 9816240700 | 68000 | 68100 | 68100 | 67900 | 569 |
| 354 | 20230704 | 125900 | 9777548600 | 68000 | 68000 | 68100 | 68000 | 137 |
| 355 | 20230704 | 125800 | 9768232400 | 68000 | 68000 | 68000 | 68000 | 1162 |
| 356 | 20230704 | 125700 | 9689216400 | 68000 | 68000 | 68100 | 68000 | 93 |
| 357 | 20230704 | 125600 | 9682891900 | 68000 | 68100 | 68100 | 68000 | 55 |
| 358 | 20230704 | 125500 | 9679151800 | 68100 | 68200 | 68200 | 68100 | 1135 |
| 359 | 20230704 | 125400 | 9601856600 | 68100 | 68100 | 68200 | 68100 | 58 |
| 360 | 20230704 | 125300 | 9597903000 | 68100 | 68200 | 68200 | 68100 | 192 |
| 361 | 20230704 | 125200 | 9584809600 | 68100 | 68200 | 68200 | 68100 | 125 |
| 362 | 20230704 | 125100 | 9576285600 | 68200 | 68200 | 68200 | 68100 | 54 |
| 363 | 20230704 | 125000 | 9572603800 | 68200 | 68200 | 68300 | 68100 | 399 |
| 364 | 20230704 | 124900 | 9545392300 | 68200 | 68200 | 68200 | 68100 | 272 |
| 365 | 20230704 | 124800 | 9526842100 | 68200 | 68200 | 68200 | 68100 | 427 |
| 366 | 20230704 | 124700 | 9497722500 | 68200 | 68200 | 68300 | 68200 | 554 |
| 367 | 20230704 | 124600 | 9459939400 | 68300 | 68200 | 68300 | 68200 | 91 |
| 368 | 20230704 | 124500 | 9453730100 | 68200 | 68200 | 68200 | 68200 | 22 |
| 369 | 20230704 | 124400 | 9452229700 | 68200 | 68200 | 68200 | 68100 | 114 |
| 370 | 20230704 | 124300 | 9444455200 | 68100 | 68300 | 68300 | 68100 | 1285 |
| 371 | 20230704 | 124200 | 9356802500 | 68200 | 68200 | 68200 | 68200 | 62 |
| 372 | 20230704 | 124100 | 9352574100 | 68300 | 68300 | 68300 | 68200 | 275 |
| 373 | 20230704 | 124000 | 9333798900 | 68300 | 68100 | 68300 | 68100 | 410 |
| 374 | 20230704 | 123900 | 9305826300 | 68200 | 68200 | 68200 | 68100 | 1552 |
| 375 | 20230704 | 123800 | 9199985400 | 68200 | 68000 | 68200 | 68000 | 779 |
| 376 | 20230704 | 123700 | 9146936400 | 68100 | 68000 | 68100 | 68000 | 162 |
| 377 | 20230704 | 123600 | 9135909400 | 68100 | 68000 | 68100 | 68000 | 51 |
| 378 | 20230704 | 123500 | 9132437500 | 68000 | 68000 | 68100 | 68000 | 185 |
| 379 | 20230704 | 123400 | 9119849500 | 68100 | 68100 | 68200 | 68100 | 865 |
| 380 | 20230704 | 123300 | 9060937800 | 68100 | 68100 | 68100 | 68100 | 66 |
| 381 | 20230704 | 123200 | 9056443200 | 68100 | 68100 | 68100 | 68100 | 52 |
| 382 | 20230704 | 123100 | 9052902000 | 68100 | 68200 | 68200 | 68100 | 81 |
| 383 | 20230704 | 123000 | 9047380000 | 68200 | 68000 | 68200 | 68000 | 304 |
| 384 | 20230704 | 122900 | 9026689700 | 68100 | 68000 | 68100 | 68000 | 238 |
| 385 | 20230704 | 122800 | 9010483400 | 68000 | 68200 | 68200 | 68000 | 1082 |
| 386 | 20230704 | 122700 | 8936794700 | 68200 | 68100 | 68200 | 68100 | 154 |
| 387 | 20230704 | 122600 | 8926295600 | 68200 | 68100 | 68200 | 68100 | 181 |
| 388 | 20230704 | 122500 | 8913953700 | 68100 | 68000 | 68100 | 68000 | 943 |
| 389 | 20230704 | 122400 | 8849739000 | 68100 | 68100 | 68100 | 68000 | 387 |
| 390 | 20230704 | 122300 | 8823391600 | 68100 | 68100 | 68100 | 68000 | 147 |
| 391 | 20230704 | 122200 | 8813381600 | 68000 | 68100 | 68100 | 68000 | 72 |
| 392 | 20230704 | 122100 | 8808481800 | 68000 | 68000 | 68100 | 68000 | 28 |
| 393 | 20230704 | 122000 | 8806577200 | 68100 | 68000 | 68100 | 68000 | 139 |
| 394 | 20230704 | 121900 | 8797116900 | 68000 | 68100 | 68100 | 68000 | 500 |
| 395 | 20230704 | 121800 | 8763114100 | 68000 | 68000 | 68100 | 68000 | 224 |
| 396 | 20230704 | 121700 | 8747860600 | 68000 | 68000 | 68100 | 68000 | 168 |
| 397 | 20230704 | 121600 | 8736436200 | 68000 | 68100 | 68100 | 68000 | 134 |
| 398 | 20230704 | 121500 | 8727321500 | 68000 | 68000 | 68100 | 68000 | 54 |
| 399 | 20230704 | 121400 | 8723648600 | 68000 | 68000 | 68100 | 68000 | 693 |
| 400 | 20230704 | 121300 | 8676524300 | 68000 | 68000 | 68100 | 67900 | 215 |
| 401 | 20230704 | 121200 | 8661893900 | 68000 | 68000 | 68000 | 67900 | 489 |
| 402 | 20230704 | 121100 | 8628674300 | 68000 | 68000 | 68000 | 67900 | 251 |
| 403 | 20230704 | 121000 | 8611606900 | 67900 | 68000 | 68000 | 67900 | 839 |
| 404 | 20230704 | 120900 | 8554556400 | 68000 | 68000 | 68000 | 67900 | 101 |
| 405 | 20230704 | 120800 | 8547689200 | 68000 | 68000 | 68000 | 67900 | 575 |
| 406 | 20230704 | 120700 | 8508593900 | 68000 | 67800 | 68000 | 67800 | 412 |
| 407 | 20230704 | 120600 | 8480611100 | 67900 | 67800 | 67900 | 67800 | 108 |
| 408 | 20230704 | 120500 | 8473280700 | 67800 | 67800 | 67800 | 67800 | 2 |
| 409 | 20230704 | 120400 | 8473145100 | 67800 | 67900 | 67900 | 67800 | 110 |
| 410 | 20230704 | 120300 | 8465683000 | 67900 | 68100 | 68100 | 67800 | 2611 |
| 411 | 20230704 | 120200 | 8288223300 | 68000 | 68000 | 68100 | 68000 | 47 |
| 412 | 20230704 | 120100 | 8285023100 | 68000 | 68100 | 68100 | 68000 | 84 |
| 413 | 20230704 | 120000 | 8279305700 | 68100 | 68000 | 68100 | 68000 | 167 |
| 414 | 20230704 | 115900 | 8267934300 | 68000 | 68100 | 68100 | 68000 | 100 |
| 415 | 20230704 | 115800 | 8261130900 | 68100 | 68100 | 68100 | 68000 | 223 |
| 416 | 20230704 | 115700 | 8245944800 | 68100 | 68000 | 68100 | 68000 | 118 |
| 417 | 20230704 | 115600 | 8237910000 | 68000 | 68000 | 68100 | 68000 | 13 |
| 418 | 20230704 | 115500 | 8237025900 | 68000 | 67900 | 68100 | 67900 | 191 |
| 419 | 20230704 | 115400 | 8224035700 | 68000 | 68000 | 68000 | 67900 | 864 |
| 420 | 20230704 | 115300 | 8165285400 | 68000 | 67900 | 68000 | 67900 | 264 |
| 421 | 20230704 | 115200 | 8147334600 | 68000 | 68100 | 68100 | 68000 | 1173 |
| 422 | 20230704 | 115100 | 8067534100 | 68100 | 68100 | 68100 | 68000 | 173 |
| 423 | 20230704 | 115000 | 8055753300 | 68100 | 68000 | 68100 | 68000 | 716 |
| 424 | 20230704 | 114900 | 8006994400 | 68000 | 68100 | 68100 | 68000 | 165 |
| 425 | 20230704 | 114800 | 7995760000 | 68100 | 68000 | 68100 | 68000 | 71 |
| 426 | 20230704 | 114700 | 7990926900 | 68000 | 68000 | 68100 | 68000 | 66 |
| 427 | 20230704 | 114600 | 7986436400 | 68000 | 68100 | 68100 | 68000 | 97 |
| 428 | 20230704 | 114500 | 7979836100 | 68100 | 68000 | 68100 | 68000 | 392 |
| 429 | 20230704 | 114400 | 7953157400 | 68000 | 68100 | 68100 | 68000 | 38 |
| 430 | 20230704 | 114300 | 7950571800 | 68100 | 68100 | 68100 | 68000 | 128 |
| 431 | 20230704 | 114200 | 7941855300 | 68000 | 68000 | 68000 | 67900 | 232 |
| 432 | 20230704 | 114100 | 7926080300 | 68000 | 68000 | 68000 | 67900 | 252 |
| 433 | 20230704 | 114000 | 7908944800 | 68000 | 68100 | 68100 | 68000 | 640 |
| 434 | 20230704 | 113900 | 7865419300 | 68000 | 68100 | 68100 | 68000 | 65 |
| 435 | 20230704 | 113800 | 7860994100 | 68100 | 68000 | 68200 | 68000 | 877 |
| 436 | 20230704 | 113700 | 7801280600 | 68000 | 68000 | 68000 | 68000 | 327 |
| 437 | 20230704 | 113600 | 7779044600 | 68000 | 67900 | 68000 | 67900 | 305 |
| 438 | 20230704 | 113500 | 7758314800 | 68000 | 67900 | 68000 | 67900 | 200 |
| 439 | 20230704 | 113400 | 7744718000 | 67900 | 68000 | 68100 | 67900 | 664 |
| 440 | 20230704 | 113300 | 7699560400 | 68000 | 67800 | 68000 | 67800 | 1261 |
| 441 | 20230704 | 113200 | 7613931800 | 67800 | 67800 | 67900 | 67800 | 38 |
| 442 | 20230704 | 113100 | 7611352600 | 67900 | 67900 | 67900 | 67800 | 337 |
| 443 | 20230704 | 113000 | 7588478500 | 67900 | 67800 | 67900 | 67800 | 202 |
| 444 | 20230704 | 112900 | 7574768500 | 67900 | 67800 | 67900 | 67800 | 83 |
| 445 | 20230704 | 112800 | 7569133600 | 67800 | 67900 | 67900 | 67800 | 112 |
| 446 | 20230704 | 112700 | 7561535500 | 67900 | 68100 | 68100 | 67800 | 2734 |
| 447 | 20230704 | 112600 | 7375815700 | 68100 | 68000 | 68100 | 68000 | 133 |
| 448 | 20230704 | 112500 | 7366770100 | 68000 | 68100 | 68100 | 68000 | 477 |
| 449 | 20230704 | 112400 | 7334287000 | 68100 | 68100 | 68100 | 68000 | 166 |
| 450 | 20230704 | 112300 | 7322984600 | 68100 | 68000 | 68100 | 68000 | 906 |
| 451 | 20230704 | 112200 | 7261340800 | 67900 | 68200 | 68200 | 67900 | 2529 |
| 452 | 20230704 | 112100 | 7089234800 | 68200 | 68200 | 68200 | 68100 | 449 |
| 453 | 20230704 | 112000 | 7058614200 | 68100 | 68000 | 68300 | 68000 | 7034 |
| 454 | 20230704 | 111900 | 6579796900 | 68000 | 67900 | 68000 | 67800 | 677 |
| 455 | 20230704 | 111800 | 6533775900 | 67900 | 67800 | 68000 | 67800 | 873 |
| 456 | 20230704 | 111700 | 6474502300 | 67800 | 67800 | 67900 | 67800 | 72 |
| 457 | 20230704 | 111600 | 6469615600 | 67800 | 67900 | 67900 | 67800 | 638 |
| 458 | 20230704 | 111500 | 6426297900 | 67900 | 67900 | 68000 | 67800 | 1719 |
| 459 | 20230704 | 111400 | 6309578600 | 68000 | 67900 | 68000 | 67900 | 229 |
| 460 | 20230704 | 111300 | 6294017700 | 68000 | 68000 | 68000 | 67900 | 378 |
| 461 | 20230704 | 111200 | 6268334500 | 67900 | 68000 | 68000 | 67900 | 1435 |
| 462 | 20230704 | 111100 | 6170758800 | 67900 | 67900 | 67900 | 67800 | 2920 |
| 463 | 20230704 | 111000 | 5972506400 | 67800 | 67800 | 67900 | 67800 | 234 |
| 464 | 20230704 | 110900 | 5956626400 | 67800 | 67800 | 67800 | 67700 | 517 |
| 465 | 20230704 | 110800 | 5921574200 | 67800 | 67700 | 67800 | 67700 | 465 |
| 466 | 20230704 | 110700 | 5890052100 | 67700 | 67800 | 67800 | 67700 | 214 |
| 467 | 20230704 | 110600 | 5875548200 | 67900 | 67700 | 67900 | 67700 | 1762 |
| 468 | 20230704 | 110500 | 5756079300 | 67800 | 67600 | 67800 | 67600 | 1901 |
| 469 | 20230704 | 110400 | 5627392300 | 67700 | 67500 | 67700 | 67500 | 2296 |
| 470 | 20230704 | 110300 | 5472167700 | 67500 | 67400 | 67500 | 67400 | 399 |
| 471 | 20230704 | 110200 | 5445237000 | 67400 | 67500 | 67500 | 67400 | 117 |
| 472 | 20230704 | 110100 | 5437339600 | 67500 | 67500 | 67500 | 67400 | 361 |
| 473 | 20230704 | 110000 | 5412972900 | 67400 | 67400 | 67500 | 67400 | 1242 |
| 474 | 20230704 | 105900 | 5329146900 | 67400 | 67400 | 67400 | 67400 | 46 |
| 475 | 20230704 | 105800 | 5326046500 | 67400 | 67400 | 67400 | 67400 | 137 |
| 476 | 20230704 | 105700 | 5316812700 | 67400 | 67300 | 67500 | 67300 | 121 |
| 477 | 20230704 | 105600 | 5308649200 | 67400 | 67300 | 67400 | 67300 | 597 |
| 478 | 20230704 | 105500 | 5268419100 | 67300 | 67200 | 67300 | 67200 | 65 |
| 479 | 20230704 | 105400 | 5264045000 | 67200 | 67300 | 67300 | 67200 | 81 |
| 480 | 20230704 | 105300 | 5258593800 | 67200 | 67300 | 67400 | 67200 | 69 |
| 481 | 20230704 | 105200 | 5253953800 | 67100 | 67300 | 67300 | 67100 | 480 |
| 482 | 20230704 | 105100 | 5221671700 | 67200 | 67400 | 67400 | 67200 | 1387 |
| 483 | 20230704 | 105000 | 5128258500 | 67400 | 67400 | 67400 | 67400 | 101 |
| 484 | 20230704 | 104900 | 5121451100 | 67400 | 67400 | 67500 | 67400 | 55 |
| 485 | 20230704 | 104800 | 5117742800 | 67400 | 67400 | 67400 | 67300 | 147 |
| 486 | 20230704 | 104700 | 5107840800 | 67400 | 67400 | 67400 | 67400 | 227 |
| 487 | 20230704 | 104600 | 5092541000 | 67400 | 67400 | 67400 | 67400 | 131 |
| 488 | 20230704 | 104500 | 5083711600 | 67400 | 67200 | 67500 | 67200 | 1458 |
| 489 | 20230704 | 104400 | 4985493700 | 67200 | 67200 | 67200 | 67200 | 648 |
| 490 | 20230704 | 104300 | 4941948100 | 67200 | 67200 | 67300 | 67200 | 38 |
| 491 | 20230704 | 104200 | 4939394400 | 67300 | 67200 | 67300 | 67200 | 51 |
| 492 | 20230704 | 104100 | 4935966100 | 67100 | 67100 | 67200 | 67100 | 140 |
| 493 | 20230704 | 104000 | 4926559600 | 67100 | 67100 | 67200 | 67100 | 161 |
| 494 | 20230704 | 103900 | 4915751700 | 67100 | 67200 | 67200 | 67000 | 1687 |
| 495 | 20230704 | 103800 | 4802558600 | 67200 | 67100 | 67200 | 67100 | 188 |
| 496 | 20230704 | 103700 | 4789941700 | 67100 | 67300 | 67300 | 67100 | 179 |
| 497 | 20230704 | 103600 | 4777915400 | 67200 | 67300 | 67300 | 67200 | 1071 |
| 498 | 20230704 | 103500 | 4705937400 | 67300 | 67300 | 67300 | 67200 | 490 |
| 499 | 20230704 | 103400 | 4673003200 | 67200 | 67400 | 67400 | 67200 | 549 |
| 500 | 20230704 | 103300 | 4636055400 | 67400 | 67300 | 67400 | 67300 | 93 |
| 501 | 20230704 | 103200 | 4629787900 | 67300 | 67300 | 67400 | 67300 | 302 |
| 502 | 20230704 | 103100 | 4609457100 | 67300 | 67300 | 67300 | 67300 | 67 |
| 503 | 20230704 | 103000 | 4604948000 | 67300 | 67200 | 67300 | 67200 | 573 |
| 504 | 20230704 | 102900 | 4566386300 | 67200 | 67300 | 67300 | 67200 | 977 |
| 505 | 20230704 | 102800 | 4500688900 | 67200 | 67200 | 67200 | 67100 | 77 |
| 506 | 20230704 | 102700 | 4495517500 | 67100 | 67200 | 67200 | 67100 | 285 |
| 507 | 20230704 | 102600 | 4476387200 | 67100 | 67300 | 67300 | 67100 | 2420 |
| 508 | 20230704 | 102500 | 4313883700 | 67200 | 67200 | 67300 | 67200 | 165 |
| 509 | 20230704 | 102400 | 4302795500 | 67200 | 67200 | 67300 | 67200 | 863 |
| 510 | 20230704 | 102300 | 4244799100 | 67300 | 67300 | 67300 | 67200 | 182 |
| 511 | 20230704 | 102200 | 4232562000 | 67200 | 67300 | 67300 | 67200 | 101 |
| 512 | 20230704 | 102100 | 4225765500 | 67300 | 67400 | 67400 | 67200 | 798 |
| 513 | 20230704 | 102000 | 4172016300 | 67400 | 67300 | 67400 | 67300 | 164 |
| 514 | 20230704 | 101900 | 4160964400 | 67300 | 67400 | 67400 | 67300 | 596 |
| 515 | 20230704 | 101800 | 4120849100 | 67400 | 67400 | 67500 | 67400 | 172 |
| 516 | 20230704 | 101700 | 4109255800 | 67400 | 67400 | 67400 | 67300 | 187 |
| 517 | 20230704 | 101600 | 4096662400 | 67400 | 67300 | 67400 | 67300 | 49 |
| 518 | 20230704 | 101500 | 4093361900 | 67300 | 67300 | 67400 | 67300 | 104 |
| 519 | 20230704 | 101400 | 4086360100 | 67300 | 67300 | 67300 | 67300 | 224 |
| 520 | 20230704 | 101300 | 4071284900 | 67300 | 67300 | 67400 | 67300 | 174 |
| 521 | 20230704 | 101200 | 4059561000 | 67300 | 67400 | 67400 | 67300 | 380 |
| 522 | 20230704 | 101100 | 4033953200 | 67500 | 67400 | 67500 | 67400 | 99 |
| 523 | 20230704 | 101000 | 4027280500 | 67400 | 67500 | 67500 | 67400 | 357 |
| 524 | 20230704 | 100900 | 4003205600 | 67500 | 67400 | 67500 | 67400 | 79 |
| 525 | 20230704 | 100800 | 3997876000 | 67400 | 67500 | 67500 | 67400 | 172 |
| 526 | 20230704 | 100700 | 3986277300 | 67500 | 67500 | 67500 | 67400 | 160 |
| 527 | 20230704 | 100600 | 3975489400 | 67500 | 67400 | 67500 | 67300 | 1756 |
| 528 | 20230704 | 100500 | 3857176000 | 67300 | 67200 | 67300 | 67200 | 1099 |
| 529 | 20230704 | 100400 | 3783213400 | 67200 | 67200 | 67300 | 67200 | 566 |
| 530 | 20230704 | 100300 | 3745176100 | 67200 | 67100 | 67200 | 67100 | 1006 |
| 531 | 20230704 | 100200 | 3677583800 | 67100 | 67100 | 67200 | 67100 | 23 |
| 532 | 20230704 | 100100 | 3676040200 | 67100 | 67100 | 67200 | 67000 | 95 |
| 533 | 20230704 | 100000 | 3669666400 | 67100 | 67000 | 67100 | 67000 | 44 |
| 534 | 20230704 | 095900 | 3666715300 | 67000 | 67000 | 67200 | 67000 | 56 |
| 535 | 20230704 | 095800 | 3662962600 | 67000 | 67200 | 67200 | 67000 | 281 |
| 536 | 20230704 | 095700 | 3644123700 | 67100 | 67200 | 67200 | 67000 | 567 |
| 537 | 20230704 | 095600 | 3606121200 | 67100 | 67000 | 67200 | 67000 | 65 |
| 538 | 20230704 | 095500 | 3601759800 | 67100 | 67000 | 67100 | 67000 | 113 |
| 539 | 20230704 | 095400 | 3594180000 | 67000 | 67100 | 67200 | 67000 | 569 |
| 540 | 20230704 | 095300 | 3556003700 | 67100 | 67100 | 67100 | 67100 | 617 |
| 541 | 20230704 | 095200 | 3514603000 | 67100 | 67100 | 67200 | 67100 | 283 |
| 542 | 20230704 | 095100 | 3495612700 | 67100 | 67200 | 67200 | 67100 | 79 |
| 543 | 20230704 | 095000 | 3490311700 | 67100 | 67200 | 67200 | 67100 | 430 |
| 544 | 20230704 | 094900 | 3461421600 | 67200 | 67100 | 67200 | 67100 | 379 |
| 545 | 20230704 | 094800 | 3435985000 | 67100 | 67100 | 67200 | 67100 | 121 |
| 546 | 20230704 | 094700 | 3427864300 | 67200 | 67200 | 67200 | 67200 | 403 |
| 547 | 20230704 | 094600 | 3400782700 | 67300 | 67200 | 67300 | 67200 | 639 |
| 548 | 20230704 | 094500 | 3357829900 | 67300 | 67300 | 67400 | 67300 | 111 |
| 549 | 20230704 | 094400 | 3350359200 | 67300 | 67300 | 67300 | 67200 | 457 |
| 550 | 20230704 | 094300 | 3319634200 | 67300 | 67400 | 67400 | 67200 | 1169 |
| 551 | 20230704 | 094200 | 3240962600 | 67400 | 67300 | 67400 | 67300 | 287 |
| 552 | 20230704 | 094100 | 3221634200 | 67400 | 67500 | 67600 | 67400 | 2238 |
| 553 | 20230704 | 094000 | 3070503300 | 67500 | 67400 | 67500 | 67300 | 1237 |
| 554 | 20230704 | 093900 | 2987098100 | 67400 | 67400 | 67500 | 67400 | 104 |
| 555 | 20230704 | 093800 | 2980085100 | 67400 | 67400 | 67500 | 67400 | 898 |
| 556 | 20230704 | 093700 | 2919489700 | 67500 | 67400 | 67500 | 67400 | 391 |
| 557 | 20230704 | 093600 | 2893131600 | 67400 | 67300 | 67400 | 67300 | 1438 |
| 558 | 20230704 | 093500 | 2796267500 | 67300 | 67300 | 67400 | 67200 | 443 |
| 559 | 20230704 | 093400 | 2766458700 | 67300 | 67300 | 67300 | 67300 | 374 |
| 560 | 20230704 | 093300 | 2741288500 | 67400 | 67200 | 67400 | 67200 | 977 |
| 561 | 20230704 | 093200 | 2675543900 | 67300 | 67200 | 67300 | 67200 | 277 |
| 562 | 20230704 | 093100 | 2656928900 | 67200 | 67200 | 67300 | 67200 | 191 |
| 563 | 20230704 | 093000 | 2644089400 | 67300 | 67200 | 67300 | 67200 | 547 |
| 564 | 20230704 | 092900 | 2607281800 | 67300 | 67300 | 67300 | 67300 | 545 |
| 565 | 20230704 | 092800 | 2570603300 | 67300 | 67400 | 67400 | 67300 | 2115 |
| 566 | 20230704 | 092700 | 2428250200 | 67400 | 67400 | 67400 | 67300 | 104 |
| 567 | 20230704 | 092600 | 2421241500 | 67300 | 67300 | 67400 | 67300 | 237 |
| 568 | 20230704 | 092500 | 2405270400 | 67300 | 67400 | 67500 | 67200 | 454 |
| 569 | 20230704 | 092400 | 2374703400 | 67400 | 67300 | 67400 | 67300 | 2333 |
| 570 | 20230704 | 092300 | 2217605000 | 67300 | 67400 | 67400 | 67200 | 684 |
| 571 | 20230704 | 092200 | 2171569400 | 67300 | 67500 | 67600 | 67300 | 973 |
| 572 | 20230704 | 092100 | 2105955600 | 67500 | 67500 | 67500 | 67500 | 1553 |
| 573 | 20230704 | 092000 | 2001128100 | 67500 | 67700 | 67700 | 67400 | 2562 |
| 574 | 20230704 | 091900 | 1828214300 | 67700 | 67500 | 67700 | 67400 | 1150 |
| 575 | 20230704 | 091800 | 1750517800 | 67500 | 67500 | 67500 | 67400 | 737 |
| 576 | 20230704 | 091700 | 1700811000 | 67400 | 67100 | 67500 | 67000 | 2333 |
| 577 | 20230704 | 091600 | 1543870700 | 67100 | 67400 | 67400 | 67100 | 1049 |
| 578 | 20230704 | 091500 | 1473306900 | 67400 | 67500 | 67500 | 67400 | 1017 |
| 579 | 20230704 | 091400 | 1404749200 | 67500 | 67500 | 67500 | 67400 | 204 |
| 580 | 20230704 | 091300 | 1390981400 | 67500 | 67500 | 67600 | 67400 | 560 |
| 581 | 20230704 | 091200 | 1353164200 | 67500 | 67500 | 67600 | 67500 | 644 |
| 582 | 20230704 | 091100 | 1309691700 | 67500 | 67500 | 67600 | 67500 | 720 |
| 583 | 20230704 | 091000 | 1261045500 | 67500 | 67900 | 68000 | 67500 | 1980 |
| 584 | 20230704 | 090900 | 1126899200 | 67900 | 67800 | 68000 | 67800 | 2617 |
| 585 | 20230704 | 090800 | 949229600 | 67800 | 67600 | 67800 | 67600 | 1095 |
| 586 | 20230704 | 090700 | 875133800 | 67500 | 67500 | 67500 | 67300 | 2335 |
| 587 | 20230704 | 090600 | 717639100 | 67300 | 67400 | 67500 | 67200 | 1735 |
| 588 | 20230704 | 090500 | 600767900 | 67300 | 66900 | 67300 | 66800 | 1312 |
| 589 | 20230704 | 090400 | 512705100 | 67000 | 67000 | 67100 | 66800 | 693 |
| 590 | 20230704 | 090300 | 466329600 | 67000 | 66700 | 67100 | 66600 | 1445 |
| 591 | 20230704 | 090200 | 369781400 | 66700 | 66600 | 66700 | 66600 | 1235 |
| 592 | 20230704 | 090100 | 287445800 | 66700 | 66900 | 66900 | 66600 | 1194 |
| 593 | 20230704 | 090000 | 207788100 | 66900 | 67200 | 67200 | 66800 | 3095 |