34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 193600 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 4148 |
| 3 | 20230704 | 193500 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 4 | 20230704 | 193400 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 5 | 20230704 | 193300 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 6 | 20230704 | 193200 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 7 | 20230704 | 193100 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 8 | 20230704 | 193000 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 9 | 20230704 | 192900 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 10 | 20230704 | 192800 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 11 | 20230704 | 192700 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 12 | 20230704 | 192600 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 13 | 20230704 | 192500 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 14 | 20230704 | 192400 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 15 | 20230704 | 192300 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 16 | 20230704 | 192200 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 17 | 20230704 | 192100 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 18 | 20230704 | 192000 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 19 | 20230704 | 191900 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 20 | 20230704 | 191800 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 21 | 20230704 | 191700 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 22 | 20230704 | 191600 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 23 | 20230704 | 191500 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 24 | 20230704 | 191400 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 25 | 20230704 | 191300 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 26 | 20230704 | 191200 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 27 | 20230704 | 191100 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 28 | 20230704 | 191000 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 29 | 20230704 | 190900 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 30 | 20230704 | 190800 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 31 | 20230704 | 190700 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 32 | 20230704 | 190600 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 4148 |
| 33 | 20230704 | 190500 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 34 | 20230704 | 190400 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 35 | 20230704 | 190300 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 36 | 20230704 | 190200 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 37 | 20230704 | 190100 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 38 | 20230704 | 190000 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 39 | 20230704 | 185900 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 40 | 20230704 | 185800 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 41 | 20230704 | 185700 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 42 | 20230704 | 185600 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 43 | 20230704 | 185500 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 44 | 20230704 | 185400 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 45 | 20230704 | 185300 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 46 | 20230704 | 185200 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 47 | 20230704 | 185100 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 48 | 20230704 | 185000 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 49 | 20230704 | 184900 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 50 | 20230704 | 184800 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 51 | 20230704 | 184700 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 52 | 20230704 | 184600 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 53 | 20230704 | 184500 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 54 | 20230704 | 184400 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 55 | 20230704 | 184300 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 56 | 20230704 | 184200 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 57 | 20230704 | 184100 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 58 | 20230704 | 184000 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 59 | 20230704 | 183900 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 60 | 20230704 | 183800 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 61 | 20230704 | 183700 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 62 | 20230704 | 183600 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 4148 |
| 63 | 20230704 | 183500 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 64 | 20230704 | 183400 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 65 | 20230704 | 183300 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 66 | 20230704 | 183200 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 67 | 20230704 | 183100 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 68 | 20230704 | 183000 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 69 | 20230704 | 182900 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 70 | 20230704 | 182800 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 71 | 20230704 | 182700 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 72 | 20230704 | 182600 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 73 | 20230704 | 182500 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 74 | 20230704 | 182400 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 75 | 20230704 | 182300 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 76 | 20230704 | 182200 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 77 | 20230704 | 182100 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 78 | 20230704 | 182000 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 79 | 20230704 | 181900 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 80 | 20230704 | 181800 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 81 | 20230704 | 181700 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 82 | 20230704 | 181600 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 83 | 20230704 | 181500 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 84 | 20230704 | 181400 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 85 | 20230704 | 181300 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 86 | 20230704 | 181200 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 87 | 20230704 | 181100 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 88 | 20230704 | 181000 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 89 | 20230704 | 180900 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 90 | 20230704 | 180800 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 91 | 20230704 | 180700 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 92 | 20230704 | 180600 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 4148 |
| 93 | 20230704 | 180500 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 94 | 20230704 | 180400 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 95 | 20230704 | 180300 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 96 | 20230704 | 180200 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 97 | 20230704 | 180100 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 98 | 20230704 | 180000 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 99 | 20230704 | 175900 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 100 | 20230704 | 175800 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 101 | 20230704 | 175700 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 102 | 20230704 | 175600 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 103 | 20230704 | 175500 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 104 | 20230704 | 175400 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 105 | 20230704 | 175300 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 106 | 20230704 | 175200 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 107 | 20230704 | 175100 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 108 | 20230704 | 175000 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 109 | 20230704 | 174900 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 110 | 20230704 | 174800 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 111 | 20230704 | 174700 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 112 | 20230704 | 174600 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 113 | 20230704 | 174500 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 114 | 20230704 | 174400 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 115 | 20230704 | 174300 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 116 | 20230704 | 174200 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 117 | 20230704 | 174100 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 118 | 20230704 | 174000 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 119 | 20230704 | 173900 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 120 | 20230704 | 173800 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 121 | 20230704 | 173700 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 122 | 20230704 | 173600 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 4148 |
| 123 | 20230704 | 173500 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 124 | 20230704 | 173400 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 125 | 20230704 | 173300 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 126 | 20230704 | 173200 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 127 | 20230704 | 173100 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 128 | 20230704 | 173000 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 129 | 20230704 | 172900 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 130 | 20230704 | 172800 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 131 | 20230704 | 172700 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 132 | 20230704 | 172600 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 133 | 20230704 | 172500 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 134 | 20230704 | 172400 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 135 | 20230704 | 172300 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 136 | 20230704 | 172200 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 137 | 20230704 | 172100 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 138 | 20230704 | 172000 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 139 | 20230704 | 171900 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 140 | 20230704 | 171800 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 141 | 20230704 | 171700 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 142 | 20230704 | 171600 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 143 | 20230704 | 171500 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 144 | 20230704 | 171400 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 145 | 20230704 | 171300 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 146 | 20230704 | 171200 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 147 | 20230704 | 171100 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 148 | 20230704 | 171000 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 149 | 20230704 | 170900 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 150 | 20230704 | 170800 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 151 | 20230704 | 170700 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 152 | 20230704 | 170600 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 4148 |
| 153 | 20230704 | 170500 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 154 | 20230704 | 170400 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 155 | 20230704 | 170300 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 156 | 20230704 | 170200 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 157 | 20230704 | 170100 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 158 | 20230704 | 170000 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 159 | 20230704 | 165900 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 160 | 20230704 | 165800 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 161 | 20230704 | 165700 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 162 | 20230704 | 165600 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 163 | 20230704 | 165500 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 164 | 20230704 | 165400 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 165 | 20230704 | 165300 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 166 | 20230704 | 165200 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 167 | 20230704 | 165100 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 168 | 20230704 | 165000 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 169 | 20230704 | 164900 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 170 | 20230704 | 164800 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 171 | 20230704 | 164700 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 172 | 20230704 | 164600 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 173 | 20230704 | 164500 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 174 | 20230704 | 164400 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 175 | 20230704 | 164300 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 176 | 20230704 | 164200 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 177 | 20230704 | 164100 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 178 | 20230704 | 164000 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 179 | 20230704 | 163900 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 180 | 20230704 | 163800 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 181 | 20230704 | 163700 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 182 | 20230704 | 163600 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 4148 |
| 183 | 20230704 | 163500 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 184 | 20230704 | 163400 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 185 | 20230704 | 163300 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 186 | 20230704 | 163200 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 187 | 20230704 | 163100 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 188 | 20230704 | 163000 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 189 | 20230704 | 162900 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 190 | 20230704 | 162800 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 191 | 20230704 | 162700 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 192 | 20230704 | 162600 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 193 | 20230704 | 162500 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 194 | 20230704 | 162400 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 195 | 20230704 | 162300 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 196 | 20230704 | 162200 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 197 | 20230704 | 162100 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 198 | 20230704 | 162000 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 199 | 20230704 | 161900 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 200 | 20230704 | 161800 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 201 | 20230704 | 161700 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 202 | 20230704 | 161600 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 203 | 20230704 | 161500 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 204 | 20230704 | 161400 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 205 | 20230704 | 161300 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 206 | 20230704 | 161200 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 207 | 20230704 | 161100 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 208 | 20230704 | 161000 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 209 | 20230704 | 160900 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 210 | 20230704 | 160800 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 211 | 20230704 | 160700 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 212 | 20230704 | 160600 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 4148 |
| 213 | 20230704 | 160500 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 214 | 20230704 | 160400 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 215 | 20230704 | 160300 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 216 | 20230704 | 160200 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 217 | 20230704 | 160100 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 218 | 20230704 | 160000 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 219 | 20230704 | 155900 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 220 | 20230704 | 155800 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 221 | 20230704 | 155700 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 222 | 20230704 | 155600 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 223 | 20230704 | 155500 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 224 | 20230704 | 155400 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 225 | 20230704 | 155300 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 226 | 20230704 | 155200 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 227 | 20230704 | 155100 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 228 | 20230704 | 155000 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 229 | 20230704 | 154900 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 230 | 20230704 | 154800 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 231 | 20230704 | 154700 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 232 | 20230704 | 154600 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 233 | 20230704 | 154500 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 234 | 20230704 | 154400 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 235 | 20230704 | 154300 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 236 | 20230704 | 154200 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 237 | 20230704 | 154100 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 238 | 20230704 | 154000 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 239 | 20230704 | 153900 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 240 | 20230704 | 153800 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 241 | 20230704 | 153700 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 242 | 20230704 | 153600 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 4148 |
| 243 | 20230704 | 153500 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 244 | 20230704 | 153400 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 245 | 20230704 | 153300 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 246 | 20230704 | 153200 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 247 | 20230704 | 153100 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 248 | 20230704 | 153000 | 12561869800 | 83500 | 83500 | 83500 | 83500 | 4148 |
| 249 | 20230704 | 152900 | 12215511800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 250 | 20230704 | 152800 | 12215511800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 251 | 20230704 | 152700 | 12215511800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 252 | 20230704 | 152600 | 12215511800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 253 | 20230704 | 152500 | 12215511800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 254 | 20230704 | 152400 | 12215511800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 255 | 20230704 | 152300 | 12215511800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 256 | 20230704 | 152200 | 12215511800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 257 | 20230704 | 152100 | 12215511800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 258 | 20230704 | 152000 | 12215511800 | 83500 | 83500 | 83500 | 83500 | 0 |
| 259 | 20230704 | 151900 | 12215511800 | 83500 | 83200 | 83500 | 83200 | 132 |
| 260 | 20230704 | 151800 | 12204509600 | 83200 | 83200 | 83500 | 83200 | 131 |
| 261 | 20230704 | 151700 | 12193592200 | 83200 | 83100 | 83500 | 83100 | 672 |
| 262 | 20230704 | 151600 | 12137636800 | 83100 | 83100 | 83200 | 83100 | 271 |
| 263 | 20230704 | 151500 | 12115107900 | 83100 | 83100 | 83300 | 83100 | 630 |
| 264 | 20230704 | 151400 | 12062733000 | 83100 | 83200 | 83300 | 83100 | 319 |
| 265 | 20230704 | 151300 | 12036203300 | 83200 | 83300 | 83400 | 83100 | 459 |
| 266 | 20230704 | 151200 | 11997995000 | 83300 | 83300 | 83400 | 83300 | 260 |
| 267 | 20230704 | 151100 | 11976334300 | 83300 | 83200 | 83400 | 83200 | 294 |
| 268 | 20230704 | 151000 | 11951851400 | 83200 | 83300 | 83400 | 83100 | 475 |
| 269 | 20230704 | 150900 | 11912317400 | 83300 | 83400 | 83400 | 83200 | 631 |
| 270 | 20230704 | 150800 | 11859754000 | 83300 | 83400 | 83400 | 83300 | 196 |
| 271 | 20230704 | 150700 | 11843415600 | 83400 | 83300 | 83500 | 83300 | 319 |
| 272 | 20230704 | 150600 | 11816795600 | 83300 | 83300 | 83400 | 83300 | 266 |
| 273 | 20230704 | 150500 | 11794622200 | 83300 | 83400 | 83500 | 83300 | 374 |
| 274 | 20230704 | 150400 | 11763437500 | 83400 | 83400 | 83500 | 83400 | 321 |
| 275 | 20230704 | 150300 | 11736640800 | 83400 | 83400 | 83500 | 83300 | 391 |
| 276 | 20230704 | 150200 | 11704033800 | 83400 | 83400 | 83500 | 83400 | 400 |
| 277 | 20230704 | 150100 | 11670648800 | 83400 | 83300 | 83500 | 83300 | 366 |
| 278 | 20230704 | 150000 | 11640112000 | 83300 | 83600 | 83600 | 83300 | 330 |
| 279 | 20230704 | 145900 | 11612560300 | 83400 | 83500 | 83600 | 83300 | 480 |
| 280 | 20230704 | 145800 | 11572491100 | 83400 | 83500 | 83600 | 83400 | 479 |
| 281 | 20230704 | 145700 | 11532486700 | 83400 | 83600 | 83600 | 83400 | 446 |
| 282 | 20230704 | 145600 | 11495235100 | 83600 | 83600 | 83600 | 83500 | 498 |
| 283 | 20230704 | 145500 | 11453607800 | 83500 | 83500 | 83600 | 83400 | 975 |
| 284 | 20230704 | 145400 | 11372146100 | 83400 | 83500 | 83500 | 83400 | 734 |
| 285 | 20230704 | 145300 | 11310892600 | 83400 | 83400 | 83500 | 83400 | 406 |
| 286 | 20230704 | 145200 | 11277000900 | 83400 | 83600 | 83600 | 83400 | 634 |
| 287 | 20230704 | 145100 | 11224041100 | 83500 | 83500 | 83600 | 83400 | 535 |
| 288 | 20230704 | 145000 | 11179370900 | 83400 | 83500 | 83500 | 83400 | 682 |
| 289 | 20230704 | 144900 | 11122431300 | 83400 | 83500 | 83500 | 83400 | 386 |
| 290 | 20230704 | 144800 | 11090205100 | 83400 | 83500 | 83500 | 83300 | 446 |
| 291 | 20230704 | 144700 | 11052972900 | 83400 | 83300 | 83500 | 83300 | 493 |
| 292 | 20230704 | 144600 | 11011846900 | 83300 | 83400 | 83400 | 83300 | 354 |
| 293 | 20230704 | 144500 | 10982330700 | 83300 | 83300 | 83400 | 83300 | 591 |
| 294 | 20230704 | 144400 | 10933059900 | 83300 | 83300 | 83400 | 83200 | 331 |
| 295 | 20230704 | 144300 | 10905482200 | 83300 | 83200 | 83400 | 83200 | 234 |
| 296 | 20230704 | 144200 | 10885975700 | 83200 | 83200 | 83400 | 83200 | 491 |
| 297 | 20230704 | 144100 | 10845080200 | 83200 | 83300 | 83300 | 83200 | 228 |
| 298 | 20230704 | 144000 | 10826092600 | 83200 | 83300 | 83300 | 83200 | 339 |
| 299 | 20230704 | 143900 | 10797870200 | 83200 | 83300 | 83500 | 83200 | 474 |
| 300 | 20230704 | 143800 | 10758372300 | 83400 | 83500 | 83500 | 83300 | 365 |
| 301 | 20230704 | 143700 | 10727912800 | 83400 | 83300 | 83500 | 83200 | 452 |
| 302 | 20230704 | 143600 | 10690227500 | 83300 | 83200 | 83400 | 83200 | 356 |
| 303 | 20230704 | 143500 | 10660566100 | 83200 | 83200 | 83300 | 83200 | 335 |
| 304 | 20230704 | 143400 | 10632669000 | 83200 | 83500 | 83500 | 83200 | 280 |
| 305 | 20230704 | 143300 | 10609332800 | 83400 | 83300 | 83500 | 83300 | 240 |
| 306 | 20230704 | 143200 | 10589302300 | 83400 | 83200 | 83500 | 83200 | 337 |
| 307 | 20230704 | 143100 | 10561202300 | 83200 | 83300 | 83400 | 83200 | 155 |
| 308 | 20230704 | 143000 | 10548290500 | 83300 | 83400 | 83400 | 83200 | 495 |
| 309 | 20230704 | 142900 | 10507023400 | 83300 | 83300 | 83400 | 83300 | 218 |
| 310 | 20230704 | 142800 | 10488845900 | 83300 | 83400 | 83400 | 83200 | 456 |
| 311 | 20230704 | 142700 | 10450826200 | 83200 | 83500 | 83500 | 83200 | 416 |
| 312 | 20230704 | 142600 | 10416125400 | 83400 | 83400 | 83500 | 83100 | 1284 |
| 313 | 20230704 | 142500 | 10309232200 | 83400 | 83500 | 83500 | 83200 | 324 |
| 314 | 20230704 | 142400 | 10282206800 | 83500 | 83300 | 83500 | 83200 | 454 |
| 315 | 20230704 | 142300 | 10244391400 | 83200 | 83300 | 83300 | 83200 | 429 |
| 316 | 20230704 | 142200 | 10208663100 | 83200 | 83600 | 83600 | 83200 | 600 |
| 317 | 20230704 | 142100 | 10158606000 | 83400 | 83500 | 83600 | 83400 | 235 |
| 318 | 20230704 | 142000 | 10138968300 | 83600 | 83600 | 83600 | 83400 | 527 |
| 319 | 20230704 | 141900 | 10094956700 | 83500 | 83500 | 83600 | 83500 | 259 |
| 320 | 20230704 | 141800 | 10073313500 | 83500 | 83500 | 83600 | 83500 | 323 |
| 321 | 20230704 | 141700 | 10046313000 | 83600 | 83500 | 83600 | 83500 | 467 |
| 322 | 20230704 | 141600 | 10007284200 | 83600 | 83600 | 83600 | 83500 | 788 |
| 323 | 20230704 | 141500 | 9941413400 | 83500 | 83500 | 83600 | 83500 | 302 |
| 324 | 20230704 | 141400 | 9916169700 | 83500 | 83600 | 83600 | 83500 | 305 |
| 325 | 20230704 | 141300 | 9890680200 | 83500 | 83500 | 83600 | 83500 | 279 |
| 326 | 20230704 | 141200 | 9867360100 | 83600 | 83500 | 83600 | 83400 | 222 |
| 327 | 20230704 | 141100 | 9848811500 | 83500 | 83400 | 83600 | 83300 | 523 |
| 328 | 20230704 | 141000 | 9805140300 | 83400 | 83500 | 83500 | 83300 | 366 |
| 329 | 20230704 | 140900 | 9774617500 | 83500 | 83600 | 83600 | 83500 | 420 |
| 330 | 20230704 | 140800 | 9739517600 | 83500 | 83600 | 83600 | 83500 | 340 |
| 331 | 20230704 | 140700 | 9711100100 | 83500 | 83600 | 83600 | 83500 | 291 |
| 332 | 20230704 | 140600 | 9686780800 | 83500 | 83600 | 83700 | 83500 | 788 |
| 333 | 20230704 | 140500 | 9620850100 | 83600 | 83600 | 83700 | 83500 | 303 |
| 334 | 20230704 | 140400 | 9595506800 | 83700 | 83600 | 83700 | 83600 | 452 |
| 335 | 20230704 | 140300 | 9557692500 | 83700 | 83400 | 83700 | 83400 | 296 |
| 336 | 20230704 | 140200 | 9532949800 | 83400 | 83400 | 83400 | 83300 | 319 |
| 337 | 20230704 | 140100 | 9506354700 | 83400 | 83600 | 83600 | 83300 | 647 |
| 338 | 20230704 | 140000 | 9452335900 | 83600 | 83600 | 83600 | 83500 | 407 |
| 339 | 20230704 | 135900 | 9418315700 | 83600 | 83600 | 83600 | 83500 | 370 |
| 340 | 20230704 | 135800 | 9387387400 | 83600 | 83500 | 83600 | 83500 | 307 |
| 341 | 20230704 | 135700 | 9361726500 | 83500 | 83500 | 83600 | 83400 | 854 |
| 342 | 20230704 | 135600 | 9290412600 | 83600 | 83600 | 83600 | 83500 | 278 |
| 343 | 20230704 | 135500 | 9267177200 | 83600 | 83500 | 83600 | 83400 | 295 |
| 344 | 20230704 | 135400 | 9242528600 | 83500 | 83500 | 83600 | 83400 | 331 |
| 345 | 20230704 | 135300 | 9214885200 | 83500 | 83400 | 83500 | 83300 | 276 |
| 346 | 20230704 | 135200 | 9191867600 | 83400 | 83400 | 83400 | 83300 | 408 |
| 347 | 20230704 | 135100 | 9157852600 | 83400 | 83300 | 83400 | 83300 | 244 |
| 348 | 20230704 | 135000 | 9137505400 | 83400 | 83600 | 83700 | 83400 | 789 |
| 349 | 20230704 | 134900 | 9071628300 | 83600 | 83600 | 83600 | 83500 | 447 |
| 350 | 20230704 | 134800 | 9034269600 | 83600 | 83600 | 83700 | 83500 | 341 |
| 351 | 20230704 | 134700 | 9005762900 | 83600 | 83600 | 83600 | 83500 | 234 |
| 352 | 20230704 | 134600 | 8986200800 | 83600 | 83500 | 83600 | 83400 | 315 |
| 353 | 20230704 | 134500 | 8959889000 | 83600 | 83600 | 83600 | 83400 | 299 |
| 354 | 20230704 | 134400 | 8934911700 | 83600 | 83500 | 83600 | 83500 | 433 |
| 355 | 20230704 | 134300 | 8898714800 | 83500 | 83600 | 83600 | 83500 | 415 |
| 356 | 20230704 | 134200 | 8864032300 | 83600 | 83500 | 83600 | 83500 | 305 |
| 357 | 20230704 | 134100 | 8838537200 | 83500 | 83600 | 83600 | 83500 | 330 |
| 358 | 20230704 | 134000 | 8810966300 | 83600 | 83600 | 83600 | 83500 | 280 |
| 359 | 20230704 | 133900 | 8787560700 | 83600 | 83500 | 83600 | 83400 | 244 |
| 360 | 20230704 | 133800 | 8767182700 | 83500 | 83500 | 83600 | 83400 | 1457 |
| 361 | 20230704 | 133700 | 8645393900 | 83600 | 83500 | 83600 | 83400 | 1458 |
| 362 | 20230704 | 133600 | 8523677600 | 83500 | 83400 | 83500 | 83400 | 469 |
| 363 | 20230704 | 133500 | 8484539100 | 83400 | 83400 | 83400 | 83300 | 337 |
| 364 | 20230704 | 133400 | 8456443300 | 83400 | 83400 | 83400 | 83300 | 273 |
| 365 | 20230704 | 133300 | 8433679000 | 83400 | 83400 | 83400 | 83300 | 281 |
| 366 | 20230704 | 133200 | 8410244900 | 83400 | 83200 | 83400 | 83200 | 301 |
| 367 | 20230704 | 133100 | 8385164200 | 83200 | 83300 | 83400 | 83200 | 306 |
| 368 | 20230704 | 133000 | 8359675200 | 83300 | 83200 | 83300 | 83200 | 397 |
| 369 | 20230704 | 132900 | 8326614800 | 83300 | 83300 | 83300 | 83200 | 152 |
| 370 | 20230704 | 132800 | 8313953800 | 83300 | 83300 | 83400 | 83300 | 230 |
| 371 | 20230704 | 132700 | 8294792400 | 83300 | 83300 | 83300 | 83200 | 377 |
| 372 | 20230704 | 132600 | 8263396900 | 83200 | 83400 | 83400 | 83200 | 192 |
| 373 | 20230704 | 132500 | 8247392300 | 83400 | 83200 | 83400 | 83200 | 369 |
| 374 | 20230704 | 132400 | 8216635600 | 83200 | 83300 | 83300 | 83200 | 310 |
| 375 | 20230704 | 132300 | 8190813000 | 83300 | 83300 | 83300 | 83300 | 713 |
| 376 | 20230704 | 132200 | 8131420100 | 83300 | 83300 | 83400 | 83200 | 324 |
| 377 | 20230704 | 132100 | 8104421300 | 83300 | 83300 | 83400 | 83200 | 612 |
| 378 | 20230704 | 132000 | 8053438900 | 83300 | 83300 | 83300 | 83200 | 288 |
| 379 | 20230704 | 131900 | 8029449800 | 83300 | 83200 | 83300 | 83200 | 112 |
| 380 | 20230704 | 131800 | 8020120900 | 83200 | 83200 | 83300 | 83200 | 391 |
| 381 | 20230704 | 131700 | 7987581400 | 83200 | 83200 | 83200 | 83100 | 286 |
| 382 | 20230704 | 131600 | 7963786300 | 83200 | 83200 | 83200 | 83100 | 322 |
| 383 | 20230704 | 131500 | 7936996400 | 83200 | 83200 | 83200 | 83100 | 200 |
| 384 | 20230704 | 131400 | 7920360500 | 83200 | 83100 | 83200 | 83000 | 596 |
| 385 | 20230704 | 131300 | 7870825400 | 83100 | 83000 | 83100 | 83000 | 156 |
| 386 | 20230704 | 131200 | 7857870500 | 82900 | 83100 | 83200 | 82800 | 181 |
| 387 | 20230704 | 131100 | 7842838600 | 83100 | 83100 | 83200 | 83000 | 245 |
| 388 | 20230704 | 131000 | 7822490300 | 83100 | 83200 | 83400 | 83000 | 504 |
| 389 | 20230704 | 130900 | 7780575700 | 83300 | 83500 | 83500 | 83300 | 176 |
| 390 | 20230704 | 130800 | 7765902200 | 83400 | 83500 | 83600 | 83400 | 526 |
| 391 | 20230704 | 130700 | 7721979000 | 83600 | 83600 | 83600 | 83500 | 294 |
| 392 | 20230704 | 130600 | 7697411700 | 83600 | 83500 | 83800 | 83500 | 3503 |
| 393 | 20230704 | 130500 | 7404583100 | 83500 | 83100 | 83500 | 83100 | 3580 |
| 394 | 20230704 | 130400 | 7106483100 | 83200 | 83100 | 83200 | 83100 | 1845 |
| 395 | 20230704 | 130300 | 6953104200 | 83000 | 82700 | 83000 | 82600 | 6586 |
| 396 | 20230704 | 130200 | 6407456600 | 82700 | 82600 | 82700 | 82600 | 172 |
| 397 | 20230704 | 130100 | 6393234700 | 82600 | 82700 | 82700 | 82600 | 328 |
| 398 | 20230704 | 130000 | 6366131500 | 82700 | 82700 | 82700 | 82600 | 138 |
| 399 | 20230704 | 125900 | 6354723000 | 82700 | 82700 | 82700 | 82600 | 318 |
| 400 | 20230704 | 125800 | 6328430300 | 82600 | 82600 | 82700 | 82600 | 134 |
| 401 | 20230704 | 125700 | 6317360300 | 82600 | 82600 | 82600 | 82500 | 172 |
| 402 | 20230704 | 125600 | 6303163300 | 82600 | 82600 | 82600 | 82500 | 464 |
| 403 | 20230704 | 125500 | 6264857600 | 82600 | 82500 | 82600 | 82500 | 233 |
| 404 | 20230704 | 125400 | 6245613000 | 82600 | 82600 | 82600 | 82600 | 168 |
| 405 | 20230704 | 125300 | 6231736200 | 82600 | 82600 | 82600 | 82500 | 100 |
| 406 | 20230704 | 125200 | 6223478000 | 82600 | 82600 | 82600 | 82500 | 310 |
| 407 | 20230704 | 125100 | 6197876300 | 82600 | 82600 | 82600 | 82500 | 108 |
| 408 | 20230704 | 125000 | 6188959700 | 82600 | 82600 | 82600 | 82500 | 271 |
| 409 | 20230704 | 124900 | 6166576100 | 82600 | 82600 | 82600 | 82500 | 362 |
| 410 | 20230704 | 124800 | 6136675300 | 82600 | 82500 | 82700 | 82500 | 319 |
| 411 | 20230704 | 124700 | 6110329700 | 82600 | 82600 | 82700 | 82600 | 2449 |
| 412 | 20230704 | 124600 | 5908038200 | 82500 | 82500 | 82600 | 82500 | 747 |
| 413 | 20230704 | 124500 | 5846400000 | 82500 | 82500 | 82500 | 82400 | 105 |
| 414 | 20230704 | 124400 | 5837739000 | 82400 | 82500 | 82500 | 82400 | 551 |
| 415 | 20230704 | 124300 | 5792329800 | 82500 | 82400 | 82500 | 82400 | 397 |
| 416 | 20230704 | 124200 | 5759599900 | 82400 | 82400 | 82400 | 82300 | 506 |
| 417 | 20230704 | 124100 | 5717908200 | 82400 | 82300 | 82400 | 82300 | 45 |
| 418 | 20230704 | 124000 | 5714202600 | 82300 | 82300 | 82400 | 82200 | 259 |
| 419 | 20230704 | 123900 | 5692868200 | 82400 | 82400 | 82400 | 82400 | 89 |
| 420 | 20230704 | 123800 | 5685534600 | 82400 | 82300 | 82400 | 82200 | 26 |
| 421 | 20230704 | 123700 | 5683394700 | 82300 | 82300 | 82300 | 82200 | 257 |
| 422 | 20230704 | 123600 | 5662247900 | 82200 | 82200 | 82300 | 82200 | 28 |
| 423 | 20230704 | 123500 | 5659945800 | 82200 | 82200 | 82200 | 82100 | 512 |
| 424 | 20230704 | 123400 | 5617860400 | 82200 | 82100 | 82200 | 82100 | 62 |
| 425 | 20230704 | 123300 | 5612764200 | 82200 | 82100 | 82200 | 82100 | 80 |
| 426 | 20230704 | 123200 | 5606195400 | 82100 | 82200 | 82200 | 82100 | 55 |
| 427 | 20230704 | 123100 | 5601675000 | 82200 | 82400 | 82400 | 82100 | 1585 |
| 428 | 20230704 | 123000 | 5471258700 | 82400 | 82400 | 82400 | 82400 | 199 |
| 429 | 20230704 | 122900 | 5454861100 | 82400 | 82400 | 82400 | 82300 | 86 |
| 430 | 20230704 | 122800 | 5447781400 | 82400 | 82400 | 82400 | 82300 | 149 |
| 431 | 20230704 | 122700 | 5435510600 | 82400 | 82400 | 82500 | 82300 | 490 |
| 432 | 20230704 | 122600 | 5395135600 | 82300 | 82400 | 82400 | 82300 | 45 |
| 433 | 20230704 | 122500 | 5391427900 | 82400 | 82400 | 82400 | 82300 | 130 |
| 434 | 20230704 | 122400 | 5380720800 | 82400 | 82400 | 82400 | 82400 | 111 |
| 435 | 20230704 | 122300 | 5371574400 | 82300 | 82400 | 82400 | 82300 | 34 |
| 436 | 20230704 | 122200 | 5368773200 | 82400 | 82500 | 82500 | 82400 | 26 |
| 437 | 20230704 | 122100 | 5366630100 | 82400 | 82500 | 82500 | 82400 | 190 |
| 438 | 20230704 | 122000 | 5350960500 | 82400 | 82400 | 82500 | 82400 | 6 |
| 439 | 20230704 | 121900 | 5350466000 | 82400 | 82500 | 82500 | 82400 | 149 |
| 440 | 20230704 | 121800 | 5338181300 | 82400 | 82400 | 82400 | 82300 | 183 |
| 441 | 20230704 | 121700 | 5323110100 | 82400 | 82400 | 82400 | 82400 | 30 |
| 442 | 20230704 | 121600 | 5320638100 | 82400 | 82400 | 82400 | 82400 | 23 |
| 443 | 20230704 | 121500 | 5318742900 | 82400 | 82300 | 82400 | 82300 | 146 |
| 444 | 20230704 | 121400 | 5306712700 | 82400 | 82400 | 82400 | 82300 | 49 |
| 445 | 20230704 | 121300 | 5302678900 | 82400 | 82400 | 82400 | 82400 | 75 |
| 446 | 20230704 | 121200 | 5296498900 | 82400 | 82300 | 82400 | 82300 | 102 |
| 447 | 20230704 | 121100 | 5288094200 | 82400 | 82500 | 82600 | 82200 | 1038 |
| 448 | 20230704 | 121000 | 5202520500 | 82500 | 82600 | 82600 | 82500 | 995 |
| 449 | 20230704 | 120900 | 5120428800 | 82500 | 82600 | 82600 | 82500 | 260 |
| 450 | 20230704 | 120800 | 5098956800 | 82600 | 82600 | 82600 | 82500 | 20 |
| 451 | 20230704 | 120700 | 5097305900 | 82600 | 82500 | 82600 | 82500 | 88 |
| 452 | 20230704 | 120600 | 5090038300 | 82500 | 82600 | 82600 | 82500 | 256 |
| 453 | 20230704 | 120500 | 5068908900 | 82600 | 82500 | 82600 | 82500 | 167 |
| 454 | 20230704 | 120400 | 5055126200 | 82500 | 82600 | 82600 | 82500 | 228 |
| 455 | 20230704 | 120300 | 5036296600 | 82500 | 82400 | 82600 | 82400 | 2559 |
| 456 | 20230704 | 120200 | 4825260800 | 82400 | 82300 | 82400 | 82300 | 176 |
| 457 | 20230704 | 120100 | 4810765600 | 82200 | 82300 | 82400 | 82200 | 290 |
| 458 | 20230704 | 120000 | 4786897100 | 82400 | 82400 | 82400 | 82300 | 226 |
| 459 | 20230704 | 115900 | 4768281800 | 82400 | 82200 | 82400 | 82200 | 178 |
| 460 | 20230704 | 115800 | 4753636900 | 82300 | 82300 | 82300 | 82200 | 266 |
| 461 | 20230704 | 115700 | 4731745200 | 82300 | 82400 | 82400 | 82300 | 266 |
| 462 | 20230704 | 115600 | 4709851200 | 82400 | 82300 | 82400 | 82300 | 507 |
| 463 | 20230704 | 115500 | 4668114600 | 82400 | 82300 | 82400 | 82200 | 913 |
| 464 | 20230704 | 115400 | 4592976700 | 82300 | 82200 | 82300 | 82200 | 510 |
| 465 | 20230704 | 115300 | 4551008900 | 82200 | 82200 | 82200 | 82200 | 1228 |
| 466 | 20230704 | 115200 | 4450067300 | 82100 | 82200 | 82200 | 82100 | 46 |
| 467 | 20230704 | 115100 | 4446290300 | 82200 | 82100 | 82200 | 82000 | 612 |
| 468 | 20230704 | 115000 | 4396046400 | 82100 | 82100 | 82100 | 82100 | 184 |
| 469 | 20230704 | 114900 | 4380940000 | 82100 | 82100 | 82100 | 82000 | 494 |
| 470 | 20230704 | 114800 | 4340384600 | 82000 | 82000 | 82000 | 82000 | 99 |
| 471 | 20230704 | 114700 | 4332266600 | 82000 | 81900 | 82100 | 81900 | 368 |
| 472 | 20230704 | 114600 | 4302078600 | 82000 | 82000 | 82100 | 82000 | 124 |
| 473 | 20230704 | 114500 | 4291910300 | 82100 | 82100 | 82100 | 82000 | 19 |
| 474 | 20230704 | 114400 | 4290351300 | 82000 | 82000 | 82100 | 82000 | 71 |
| 475 | 20230704 | 114300 | 4284527300 | 82000 | 82000 | 82100 | 82000 | 248 |
| 476 | 20230704 | 114200 | 4264190700 | 82000 | 82000 | 82100 | 82000 | 28 |
| 477 | 20230704 | 114100 | 4261894400 | 82100 | 82000 | 82100 | 82000 | 145 |
| 478 | 20230704 | 114000 | 4249993000 | 82000 | 82100 | 82100 | 82000 | 43 |
| 479 | 20230704 | 113900 | 4246462900 | 82100 | 82100 | 82200 | 82100 | 176 |
| 480 | 20230704 | 113800 | 4232013200 | 82200 | 82200 | 82200 | 82100 | 131 |
| 481 | 20230704 | 113700 | 4221246000 | 82200 | 82100 | 82200 | 82100 | 209 |
| 482 | 20230704 | 113600 | 4204086500 | 82100 | 82200 | 82200 | 82100 | 90 |
| 483 | 20230704 | 113500 | 4196695900 | 82200 | 82100 | 82200 | 82100 | 90 |
| 484 | 20230704 | 113400 | 4189304400 | 82100 | 82100 | 82100 | 82100 | 29 |
| 485 | 20230704 | 113300 | 4186923500 | 82100 | 82200 | 82200 | 82100 | 277 |
| 486 | 20230704 | 113200 | 4164157800 | 82100 | 82200 | 82200 | 82100 | 117 |
| 487 | 20230704 | 113100 | 4154551500 | 82100 | 82200 | 82200 | 82100 | 1128 |
| 488 | 20230704 | 113000 | 4061842600 | 82100 | 82200 | 82200 | 81900 | 1622 |
| 489 | 20230704 | 112900 | 3928652400 | 82300 | 82200 | 82300 | 82200 | 49 |
| 490 | 20230704 | 112800 | 3924622900 | 82300 | 82400 | 82400 | 82200 | 466 |
| 491 | 20230704 | 112700 | 3886262100 | 82400 | 82300 | 82400 | 82300 | 178 |
| 492 | 20230704 | 112600 | 3871597400 | 82300 | 82200 | 82400 | 82200 | 1402 |
| 493 | 20230704 | 112500 | 3756219800 | 82300 | 82300 | 82300 | 82200 | 547 |
| 494 | 20230704 | 112400 | 3711203100 | 82200 | 82200 | 82200 | 82100 | 702 |
| 495 | 20230704 | 112300 | 3653502800 | 82200 | 82200 | 82200 | 82000 | 767 |
| 496 | 20230704 | 112200 | 3590504100 | 82200 | 81900 | 82200 | 81900 | 2326 |
| 497 | 20230704 | 112100 | 3399766800 | 81900 | 82000 | 82000 | 81900 | 85 |
| 498 | 20230704 | 112000 | 3392797500 | 81900 | 82000 | 82000 | 81900 | 872 |
| 499 | 20230704 | 111900 | 3321379600 | 82000 | 82000 | 82000 | 81900 | 126 |
| 500 | 20230704 | 111800 | 3311047700 | 82000 | 81900 | 82000 | 81900 | 1102 |
| 501 | 20230704 | 111700 | 3220793300 | 81900 | 81900 | 81900 | 81800 | 95 |
| 502 | 20230704 | 111600 | 3213016600 | 81900 | 81800 | 81900 | 81800 | 262 |
| 503 | 20230704 | 111500 | 3191584000 | 81800 | 81600 | 81800 | 81600 | 940 |
| 504 | 20230704 | 111400 | 3114784600 | 81600 | 81600 | 81600 | 81500 | 115 |
| 505 | 20230704 | 111300 | 3105401300 | 81600 | 81600 | 81600 | 81500 | 124 |
| 506 | 20230704 | 111200 | 3095286900 | 81500 | 81600 | 81600 | 81500 | 15 |
| 507 | 20230704 | 111100 | 3094063000 | 81600 | 81600 | 81600 | 81500 | 49 |
| 508 | 20230704 | 111000 | 3090065900 | 81600 | 81600 | 81600 | 81600 | 117 |
| 509 | 20230704 | 110900 | 3080518700 | 81600 | 81600 | 81600 | 81500 | 47 |
| 510 | 20230704 | 110800 | 3076687300 | 81600 | 81600 | 81600 | 81600 | 26 |
| 511 | 20230704 | 110700 | 3074565700 | 81600 | 81600 | 81600 | 81500 | 107 |
| 512 | 20230704 | 110600 | 3065835300 | 81600 | 81600 | 81600 | 81500 | 30 |
| 513 | 20230704 | 110500 | 3063388500 | 81600 | 81500 | 81600 | 81500 | 52 |
| 514 | 20230704 | 110400 | 3059149900 | 81600 | 81600 | 81600 | 81600 | 146 |
| 515 | 20230704 | 110300 | 3047236300 | 81700 | 81600 | 81700 | 81600 | 170 |
| 516 | 20230704 | 110200 | 3033356700 | 81700 | 81700 | 81700 | 81600 | 27 |
| 517 | 20230704 | 110100 | 3031151000 | 81600 | 81700 | 81700 | 81600 | 68 |
| 518 | 20230704 | 110000 | 3025599600 | 81600 | 81700 | 81700 | 81600 | 317 |
| 519 | 20230704 | 105900 | 2999731100 | 81700 | 81700 | 81700 | 81600 | 34 |
| 520 | 20230704 | 105800 | 2996954700 | 81600 | 81800 | 81800 | 81600 | 681 |
| 521 | 20230704 | 105700 | 2941328000 | 81800 | 81700 | 81800 | 81700 | 462 |
| 522 | 20230704 | 105600 | 2903558400 | 81700 | 81800 | 81800 | 81700 | 179 |
| 523 | 20230704 | 105500 | 2888929400 | 81700 | 81400 | 81700 | 81400 | 3277 |
| 524 | 20230704 | 105400 | 2621826400 | 81400 | 81300 | 81400 | 81300 | 308 |
| 525 | 20230704 | 105300 | 2596774000 | 81300 | 81300 | 81400 | 81300 | 299 |
| 526 | 20230704 | 105200 | 2572463400 | 81300 | 81300 | 81300 | 81300 | 171 |
| 527 | 20230704 | 105100 | 2558561100 | 81300 | 81300 | 81300 | 81200 | 174 |
| 528 | 20230704 | 105000 | 2544421200 | 81200 | 81300 | 81300 | 81200 | 63 |
| 529 | 20230704 | 104900 | 2539303300 | 81300 | 81300 | 81300 | 81300 | 5 |
| 530 | 20230704 | 104800 | 2538896800 | 81200 | 81300 | 81300 | 81200 | 239 |
| 531 | 20230704 | 104700 | 2519466900 | 81400 | 81400 | 81400 | 81300 | 426 |
| 532 | 20230704 | 104600 | 2484792000 | 81400 | 81500 | 81500 | 81400 | 105 |
| 533 | 20230704 | 104500 | 2476243600 | 81500 | 81400 | 81500 | 81400 | 789 |
| 534 | 20230704 | 104400 | 2412009400 | 81400 | 81400 | 81400 | 81300 | 6 |
| 535 | 20230704 | 104300 | 2411521100 | 81300 | 81300 | 81400 | 81300 | 960 |
| 536 | 20230704 | 104200 | 2333472400 | 81300 | 81300 | 81300 | 81200 | 116 |
| 537 | 20230704 | 104100 | 2324045500 | 81300 | 81300 | 81300 | 81200 | 27 |
| 538 | 20230704 | 104000 | 2321850700 | 81300 | 81300 | 81300 | 81200 | 242 |
| 539 | 20230704 | 103900 | 2302197900 | 81300 | 81000 | 81300 | 81000 | 340 |
| 540 | 20230704 | 103800 | 2274620700 | 81100 | 81000 | 81100 | 81000 | 132 |
| 541 | 20230704 | 103700 | 2263916500 | 81000 | 81100 | 81100 | 81000 | 19 |
| 542 | 20230704 | 103600 | 2262377100 | 81100 | 81100 | 81100 | 81000 | 32 |
| 543 | 20230704 | 103500 | 2259782600 | 81100 | 81200 | 81200 | 80800 | 1380 |
| 544 | 20230704 | 103400 | 2147991700 | 81200 | 81300 | 81300 | 81200 | 35 |
| 545 | 20230704 | 103300 | 2145149600 | 81300 | 81300 | 81300 | 81200 | 122 |
| 546 | 20230704 | 103200 | 2135241200 | 81300 | 81300 | 81300 | 81100 | 241 |
| 547 | 20230704 | 103100 | 2115671000 | 81400 | 81600 | 81600 | 81300 | 664 |
| 548 | 20230704 | 103000 | 2061577400 | 81600 | 81700 | 81800 | 81600 | 267 |
| 549 | 20230704 | 102900 | 2039767300 | 81800 | 81700 | 81800 | 81700 | 261 |
| 550 | 20230704 | 102800 | 2018434100 | 81800 | 81500 | 81800 | 81500 | 1025 |
| 551 | 20230704 | 102700 | 1934781600 | 81500 | 81500 | 81500 | 81400 | 295 |
| 552 | 20230704 | 102600 | 1910743500 | 81500 | 81400 | 81500 | 81400 | 137 |
| 553 | 20230704 | 102500 | 1899579600 | 81400 | 81300 | 81400 | 81300 | 510 |
| 554 | 20230704 | 102400 | 1858081300 | 81300 | 81400 | 81400 | 81300 | 19 |
| 555 | 20230704 | 102300 | 1856535900 | 81400 | 81300 | 81400 | 81300 | 312 |
| 556 | 20230704 | 102200 | 1831160400 | 81400 | 81500 | 81600 | 81400 | 478 |
| 557 | 20230704 | 102100 | 1792213400 | 81600 | 81500 | 81600 | 81500 | 490 |
| 558 | 20230704 | 102000 | 1752274700 | 81400 | 81400 | 81500 | 81300 | 431 |
| 559 | 20230704 | 101900 | 1717183600 | 81400 | 81400 | 81400 | 81300 | 152 |
| 560 | 20230704 | 101800 | 1704816300 | 81400 | 81300 | 81400 | 81300 | 188 |
| 561 | 20230704 | 101700 | 1689529800 | 81300 | 81000 | 81300 | 80900 | 1218 |
| 562 | 20230704 | 101600 | 1590758400 | 81000 | 80900 | 81000 | 80800 | 176 |
| 563 | 20230704 | 101500 | 1576523700 | 80900 | 80900 | 80900 | 80800 | 33 |
| 564 | 20230704 | 101400 | 1573854400 | 80800 | 80900 | 80900 | 80800 | 316 |
| 565 | 20230704 | 101300 | 1548311200 | 80900 | 80900 | 80900 | 80900 | 27 |
| 566 | 20230704 | 101200 | 1546126900 | 80800 | 80900 | 80900 | 80800 | 138 |
| 567 | 20230704 | 101100 | 1534966700 | 80900 | 80900 | 80900 | 80800 | 148 |
| 568 | 20230704 | 101000 | 1522993700 | 80900 | 80900 | 80900 | 80800 | 141 |
| 569 | 20230704 | 100900 | 1511587100 | 80900 | 80900 | 80900 | 80800 | 62 |
| 570 | 20230704 | 100800 | 1506571400 | 80900 | 80900 | 80900 | 80800 | 90 |
| 571 | 20230704 | 100700 | 1499296300 | 80900 | 80800 | 80900 | 80800 | 64 |
| 572 | 20230704 | 100600 | 1494118800 | 80800 | 80900 | 80900 | 80800 | 53 |
| 573 | 20230704 | 100500 | 1489834000 | 80900 | 80800 | 80900 | 80800 | 85 |
| 574 | 20230704 | 100400 | 1482964100 | 80900 | 80800 | 80900 | 80700 | 588 |
| 575 | 20230704 | 100300 | 1435452700 | 80800 | 80800 | 80800 | 80800 | 100 |
| 576 | 20230704 | 100200 | 1427372700 | 80800 | 80800 | 80800 | 80700 | 135 |
| 577 | 20230704 | 100100 | 1416465400 | 80800 | 80800 | 80800 | 80700 | 53 |
| 578 | 20230704 | 100000 | 1412184100 | 80700 | 80700 | 80700 | 80600 | 165 |
| 579 | 20230704 | 095900 | 1398868700 | 80700 | 80600 | 80700 | 80600 | 87 |
| 580 | 20230704 | 095800 | 1391848800 | 80700 | 80700 | 80700 | 80600 | 93 |
| 581 | 20230704 | 095700 | 1384350300 | 80700 | 80700 | 80700 | 80600 | 93 |
| 582 | 20230704 | 095600 | 1376849800 | 80700 | 80700 | 80700 | 80600 | 180 |
| 583 | 20230704 | 095500 | 1362324100 | 80700 | 80600 | 80700 | 80600 | 50 |
| 584 | 20230704 | 095400 | 1358289400 | 80600 | 80700 | 80700 | 80600 | 80 |
| 585 | 20230704 | 095300 | 1351837100 | 80700 | 80700 | 80700 | 80600 | 252 |
| 586 | 20230704 | 095200 | 1331504700 | 80600 | 80700 | 80700 | 80600 | 235 |
| 587 | 20230704 | 095100 | 1312542000 | 80700 | 80700 | 80700 | 80600 | 24 |
| 588 | 20230704 | 095000 | 1310605500 | 80600 | 80600 | 80700 | 80600 | 26 |
| 589 | 20230704 | 094900 | 1308509700 | 80700 | 80600 | 80700 | 80600 | 162 |
| 590 | 20230704 | 094800 | 1295446300 | 80700 | 80700 | 80700 | 80600 | 53 |
| 591 | 20230704 | 094700 | 1291169700 | 80600 | 80500 | 80700 | 80500 | 940 |
| 592 | 20230704 | 094600 | 1215405300 | 80600 | 80600 | 80600 | 80500 | 34 |
| 593 | 20230704 | 094500 | 1212665200 | 80600 | 80600 | 80700 | 80500 | 211 |
| 594 | 20230704 | 094400 | 1195658600 | 80600 | 80500 | 80600 | 80500 | 189 |
| 595 | 20230704 | 094300 | 1180426600 | 80500 | 80500 | 80600 | 80500 | 712 |
| 596 | 20230704 | 094200 | 1123041200 | 80600 | 80700 | 80700 | 80500 | 680 |
| 597 | 20230704 | 094100 | 1068234000 | 80700 | 80700 | 80700 | 80600 | 135 |
| 598 | 20230704 | 094000 | 1057347100 | 80700 | 80700 | 80700 | 80600 | 87 |
| 599 | 20230704 | 093900 | 1050326700 | 80700 | 80600 | 80700 | 80600 | 73 |
| 600 | 20230704 | 093800 | 1044436800 | 80700 | 80700 | 80700 | 80600 | 158 |
| 601 | 20230704 | 093700 | 1031695700 | 80700 | 80700 | 80700 | 80600 | 183 |
| 602 | 20230704 | 093600 | 1016931000 | 80700 | 80600 | 80700 | 80600 | 86 |
| 603 | 20230704 | 093500 | 1009991300 | 80700 | 80700 | 80700 | 80600 | 65 |
| 604 | 20230704 | 093400 | 1004747600 | 80600 | 80700 | 80700 | 80600 | 96 |
| 605 | 20230704 | 093300 | 997005100 | 80700 | 80600 | 80700 | 80600 | 392 |
| 606 | 20230704 | 093200 | 965403500 | 80600 | 80700 | 80700 | 80600 | 210 |
| 607 | 20230704 | 093100 | 948472400 | 80600 | 80700 | 80700 | 80600 | 131 |
| 608 | 20230704 | 093000 | 937909200 | 80600 | 80700 | 80800 | 80600 | 659 |
| 609 | 20230704 | 092900 | 884735400 | 80700 | 80900 | 80900 | 80700 | 614 |
| 610 | 20230704 | 092800 | 835135600 | 80800 | 80800 | 80900 | 80700 | 294 |
| 611 | 20230704 | 092700 | 811379200 | 80800 | 80700 | 80800 | 80700 | 47 |
| 612 | 20230704 | 092600 | 807582400 | 80700 | 80800 | 80900 | 80700 | 301 |
| 613 | 20230704 | 092500 | 783264700 | 80900 | 80800 | 80900 | 80700 | 735 |
| 614 | 20230704 | 092400 | 723888700 | 80800 | 80800 | 80800 | 80700 | 153 |
| 615 | 20230704 | 092300 | 711536400 | 80800 | 80800 | 80800 | 80700 | 70 |
| 616 | 20230704 | 092200 | 705880700 | 80700 | 80800 | 80800 | 80700 | 379 |
| 617 | 20230704 | 092100 | 675286900 | 80800 | 80800 | 80800 | 80700 | 353 |
| 618 | 20230704 | 092000 | 646764700 | 80700 | 80900 | 80900 | 80700 | 427 |
| 619 | 20230704 | 091900 | 612265400 | 80800 | 81000 | 81000 | 80800 | 297 |
| 620 | 20230704 | 091800 | 588242600 | 81000 | 80900 | 81000 | 80800 | 220 |
| 621 | 20230704 | 091700 | 570441600 | 80900 | 80800 | 80900 | 80800 | 451 |
| 622 | 20230704 | 091600 | 533982000 | 80900 | 81000 | 81000 | 80900 | 357 |
| 623 | 20230704 | 091500 | 505081000 | 81000 | 81100 | 81300 | 81000 | 300 |
| 624 | 20230704 | 091400 | 480724000 | 81100 | 81000 | 81100 | 81000 | 95 |
| 625 | 20230704 | 091300 | 473021900 | 81100 | 80800 | 81100 | 80700 | 327 |
| 626 | 20230704 | 091200 | 446582700 | 80800 | 80800 | 80800 | 80700 | 149 |
| 627 | 20230704 | 091100 | 434546900 | 80800 | 80700 | 80800 | 80700 | 116 |
| 628 | 20230704 | 091000 | 425179800 | 80800 | 81000 | 81000 | 80800 | 597 |
| 629 | 20230704 | 090900 | 376926800 | 80900 | 81000 | 81000 | 80900 | 246 |
| 630 | 20230704 | 090800 | 357013000 | 81000 | 81000 | 81000 | 80900 | 555 |
| 631 | 20230704 | 090700 | 312059900 | 81000 | 80900 | 81100 | 80900 | 270 |
| 632 | 20230704 | 090600 | 290192600 | 80900 | 80900 | 80900 | 80800 | 193 |
| 633 | 20230704 | 090500 | 274584100 | 80900 | 80800 | 80900 | 80800 | 141 |
| 634 | 20230704 | 090400 | 263188400 | 80800 | 80700 | 80900 | 80600 | 230 |
| 635 | 20230704 | 090300 | 244621000 | 80600 | 80900 | 80900 | 80600 | 602 |
| 636 | 20230704 | 090200 | 196006700 | 80900 | 80800 | 81100 | 80800 | 235 |
| 637 | 20230704 | 090100 | 176992300 | 80900 | 81100 | 81100 | 80700 | 1015 |
| 638 | 20230704 | 090000 | 94884500 | 81100 | 81300 | 81300 | 80900 | 1169 |