31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 183000 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 6254 |
| 3 | 20230705 | 182900 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 4 | 20230705 | 182800 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 5 | 20230705 | 182700 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 6 | 20230705 | 182600 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 7 | 20230705 | 182500 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 8 | 20230705 | 182400 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 9 | 20230705 | 182300 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 10 | 20230705 | 182200 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 11 | 20230705 | 182100 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 12 | 20230705 | 182000 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 13 | 20230705 | 181900 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 14 | 20230705 | 181800 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 15 | 20230705 | 181700 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 16 | 20230705 | 181600 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 17 | 20230705 | 181500 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 18 | 20230705 | 181400 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 19 | 20230705 | 181300 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 20 | 20230705 | 181200 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 21 | 20230705 | 181100 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 22 | 20230705 | 181000 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 23 | 20230705 | 180900 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 24 | 20230705 | 180800 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 25 | 20230705 | 180700 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 26 | 20230705 | 180600 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 27 | 20230705 | 180500 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 28 | 20230705 | 180400 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 29 | 20230705 | 180300 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 30 | 20230705 | 180200 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 31 | 20230705 | 180100 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 32 | 20230705 | 180000 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 6254 |
| 33 | 20230705 | 175900 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 34 | 20230705 | 175800 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 35 | 20230705 | 175700 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 36 | 20230705 | 175600 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 37 | 20230705 | 175500 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 38 | 20230705 | 175400 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 39 | 20230705 | 175300 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 40 | 20230705 | 175200 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 41 | 20230705 | 175100 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 42 | 20230705 | 175000 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 43 | 20230705 | 174900 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 44 | 20230705 | 174800 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 45 | 20230705 | 174700 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 46 | 20230705 | 174600 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 47 | 20230705 | 174500 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 48 | 20230705 | 174400 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 49 | 20230705 | 174300 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 50 | 20230705 | 174200 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 51 | 20230705 | 174100 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 52 | 20230705 | 174000 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 53 | 20230705 | 173900 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 54 | 20230705 | 173800 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 55 | 20230705 | 173700 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 56 | 20230705 | 173600 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 57 | 20230705 | 173500 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 58 | 20230705 | 173400 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 59 | 20230705 | 173300 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 60 | 20230705 | 173200 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 61 | 20230705 | 173100 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 62 | 20230705 | 173000 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 6254 |
| 63 | 20230705 | 172900 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 64 | 20230705 | 172800 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 65 | 20230705 | 172700 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 66 | 20230705 | 172600 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 67 | 20230705 | 172500 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 68 | 20230705 | 172400 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 69 | 20230705 | 172300 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 70 | 20230705 | 172200 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 71 | 20230705 | 172100 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 72 | 20230705 | 172000 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 73 | 20230705 | 171900 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 74 | 20230705 | 171800 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 75 | 20230705 | 171700 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 76 | 20230705 | 171600 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 77 | 20230705 | 171500 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 78 | 20230705 | 171400 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 79 | 20230705 | 171300 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 80 | 20230705 | 171200 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 81 | 20230705 | 171100 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 82 | 20230705 | 171000 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 83 | 20230705 | 170900 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 84 | 20230705 | 170800 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 85 | 20230705 | 170700 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 86 | 20230705 | 170600 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 87 | 20230705 | 170500 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 88 | 20230705 | 170400 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 89 | 20230705 | 170300 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 90 | 20230705 | 170200 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 91 | 20230705 | 170100 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 92 | 20230705 | 170000 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 6254 |
| 93 | 20230705 | 165900 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 94 | 20230705 | 165800 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 95 | 20230705 | 165700 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 96 | 20230705 | 165600 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 97 | 20230705 | 165500 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 98 | 20230705 | 165400 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 99 | 20230705 | 165300 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 100 | 20230705 | 165200 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 101 | 20230705 | 165100 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 102 | 20230705 | 165000 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 103 | 20230705 | 164900 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 104 | 20230705 | 164800 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 105 | 20230705 | 164700 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 106 | 20230705 | 164600 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 107 | 20230705 | 164500 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 108 | 20230705 | 164400 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 109 | 20230705 | 164300 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 110 | 20230705 | 164200 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 111 | 20230705 | 164100 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 112 | 20230705 | 164000 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 113 | 20230705 | 163900 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 114 | 20230705 | 163800 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 115 | 20230705 | 163700 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 116 | 20230705 | 163600 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 117 | 20230705 | 163500 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 118 | 20230705 | 163400 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 119 | 20230705 | 163300 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 120 | 20230705 | 163200 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 121 | 20230705 | 163100 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 122 | 20230705 | 163000 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 6254 |
| 123 | 20230705 | 162900 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 124 | 20230705 | 162800 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 125 | 20230705 | 162700 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 126 | 20230705 | 162600 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 127 | 20230705 | 162500 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 128 | 20230705 | 162400 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 129 | 20230705 | 162300 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 130 | 20230705 | 162200 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 131 | 20230705 | 162100 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 132 | 20230705 | 162000 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 133 | 20230705 | 161900 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 134 | 20230705 | 161800 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 135 | 20230705 | 161700 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 136 | 20230705 | 161600 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 137 | 20230705 | 161500 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 138 | 20230705 | 161400 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 139 | 20230705 | 161300 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 140 | 20230705 | 161200 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 141 | 20230705 | 161100 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 142 | 20230705 | 161000 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 143 | 20230705 | 160900 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 144 | 20230705 | 160800 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 145 | 20230705 | 160700 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 146 | 20230705 | 160600 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 147 | 20230705 | 160500 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 148 | 20230705 | 160400 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 149 | 20230705 | 160300 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 150 | 20230705 | 160200 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 151 | 20230705 | 160100 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 152 | 20230705 | 160000 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 6254 |
| 153 | 20230705 | 155900 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 154 | 20230705 | 155800 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 155 | 20230705 | 155700 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 156 | 20230705 | 155600 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 157 | 20230705 | 155500 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 158 | 20230705 | 155400 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 159 | 20230705 | 155300 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 160 | 20230705 | 155200 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 161 | 20230705 | 155100 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 162 | 20230705 | 155000 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 163 | 20230705 | 154900 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 164 | 20230705 | 154800 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 165 | 20230705 | 154700 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 166 | 20230705 | 154600 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 167 | 20230705 | 154500 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 168 | 20230705 | 154400 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 169 | 20230705 | 154300 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 170 | 20230705 | 154200 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 171 | 20230705 | 154100 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 172 | 20230705 | 154000 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 173 | 20230705 | 153900 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 174 | 20230705 | 153800 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 175 | 20230705 | 153700 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 176 | 20230705 | 153600 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 177 | 20230705 | 153500 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 178 | 20230705 | 153400 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 179 | 20230705 | 153300 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 180 | 20230705 | 153200 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 181 | 20230705 | 153100 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 0 |
| 182 | 20230705 | 153000 | 15017865600 | 70800 | 70800 | 70800 | 70800 | 12508 |
| 183 | 20230705 | 152900 | 14575082400 | 71200 | 71200 | 71200 | 71200 | 0 |
| 184 | 20230705 | 152800 | 14575082400 | 71200 | 71200 | 71200 | 71200 | 0 |
| 185 | 20230705 | 152700 | 14575082400 | 71200 | 71200 | 71200 | 71200 | 0 |
| 186 | 20230705 | 152600 | 14575082400 | 71200 | 71200 | 71200 | 71200 | 0 |
| 187 | 20230705 | 152500 | 14575082400 | 71200 | 71200 | 71200 | 71200 | 0 |
| 188 | 20230705 | 152400 | 14575082400 | 71200 | 71200 | 71200 | 71200 | 0 |
| 189 | 20230705 | 152300 | 14575082400 | 71200 | 71200 | 71200 | 71200 | 0 |
| 190 | 20230705 | 152200 | 14575082400 | 71200 | 71200 | 71200 | 71200 | 0 |
| 191 | 20230705 | 152100 | 14575082400 | 71200 | 71200 | 71200 | 71200 | 0 |
| 192 | 20230705 | 152000 | 14575082400 | 71200 | 71200 | 71200 | 71200 | 0 |
| 193 | 20230705 | 151900 | 14575082400 | 71200 | 71000 | 71300 | 71000 | 2217 |
| 194 | 20230705 | 151800 | 14417215300 | 71000 | 71100 | 71100 | 70900 | 720 |
| 195 | 20230705 | 151700 | 14366095100 | 71000 | 70800 | 71100 | 70800 | 1751 |
| 196 | 20230705 | 151600 | 14241675000 | 70900 | 71000 | 71100 | 70900 | 833 |
| 197 | 20230705 | 151500 | 14182569900 | 70900 | 70700 | 71000 | 70700 | 2324 |
| 198 | 20230705 | 151400 | 14017811600 | 70800 | 70700 | 70800 | 70600 | 991 |
| 199 | 20230705 | 151300 | 13947753700 | 70700 | 70700 | 70700 | 70600 | 491 |
| 200 | 20230705 | 151200 | 13913042000 | 70700 | 70700 | 70700 | 70600 | 204 |
| 201 | 20230705 | 151100 | 13898636100 | 70700 | 70700 | 70700 | 70600 | 298 |
| 202 | 20230705 | 151000 | 13877570800 | 70700 | 70600 | 70700 | 70600 | 727 |
| 203 | 20230705 | 150900 | 13826179700 | 70700 | 70700 | 70700 | 70600 | 91 |
| 204 | 20230705 | 150800 | 13819749200 | 70700 | 70500 | 70700 | 70500 | 772 |
| 205 | 20230705 | 150700 | 13765230000 | 70600 | 70500 | 70600 | 70500 | 2224 |
| 206 | 20230705 | 150600 | 13608246000 | 70500 | 70600 | 70600 | 70500 | 197 |
| 207 | 20230705 | 150500 | 13594355000 | 70500 | 70500 | 70600 | 70500 | 591 |
| 208 | 20230705 | 150400 | 13552685200 | 70600 | 70600 | 70600 | 70500 | 298 |
| 209 | 20230705 | 150300 | 13531655600 | 70500 | 70500 | 70600 | 70500 | 129 |
| 210 | 20230705 | 150200 | 13522560000 | 70500 | 70600 | 70600 | 70500 | 769 |
| 211 | 20230705 | 150100 | 13468337900 | 70600 | 70600 | 70700 | 70500 | 875 |
| 212 | 20230705 | 150000 | 13406619000 | 70600 | 70600 | 70700 | 70500 | 782 |
| 213 | 20230705 | 145900 | 13351407500 | 70700 | 70700 | 70800 | 70600 | 816 |
| 214 | 20230705 | 145800 | 13293776200 | 70700 | 70600 | 70700 | 70500 | 1157 |
| 215 | 20230705 | 145700 | 13212067400 | 70700 | 70600 | 70700 | 70600 | 356 |
| 216 | 20230705 | 145600 | 13186927200 | 70600 | 70700 | 70700 | 70600 | 1270 |
| 217 | 20230705 | 145500 | 13097257800 | 70600 | 70600 | 70700 | 70600 | 309 |
| 218 | 20230705 | 145400 | 13075437500 | 70700 | 70700 | 70700 | 70500 | 1644 |
| 219 | 20230705 | 145300 | 12959315300 | 70600 | 70600 | 70700 | 70600 | 413 |
| 220 | 20230705 | 145200 | 12930150900 | 70600 | 70800 | 70800 | 70600 | 733 |
| 221 | 20230705 | 145100 | 12878377100 | 70700 | 70600 | 70800 | 70600 | 597 |
| 222 | 20230705 | 145000 | 12836183600 | 70700 | 70600 | 70800 | 70600 | 735 |
| 223 | 20230705 | 144900 | 12784242900 | 70600 | 70700 | 70700 | 70600 | 840 |
| 224 | 20230705 | 144800 | 12724895300 | 70700 | 70700 | 70800 | 70600 | 733 |
| 225 | 20230705 | 144700 | 12673100500 | 70700 | 70700 | 70800 | 70700 | 960 |
| 226 | 20230705 | 144600 | 12605222100 | 70800 | 70800 | 70800 | 70700 | 1208 |
| 227 | 20230705 | 144500 | 12519792700 | 70700 | 70700 | 70800 | 70700 | 530 |
| 228 | 20230705 | 144400 | 12482310200 | 70700 | 70700 | 70800 | 70700 | 796 |
| 229 | 20230705 | 144300 | 12426018400 | 70700 | 70700 | 70800 | 70700 | 508 |
| 230 | 20230705 | 144200 | 12390085700 | 70800 | 70900 | 71000 | 70700 | 3478 |
| 231 | 20230705 | 144100 | 12143798400 | 71000 | 70900 | 71000 | 70900 | 518 |
| 232 | 20230705 | 144000 | 12107042200 | 71000 | 70900 | 71000 | 70900 | 966 |
| 233 | 20230705 | 143900 | 12038547200 | 71000 | 70900 | 71000 | 70900 | 374 |
| 234 | 20230705 | 143800 | 12012023300 | 70900 | 70900 | 71000 | 70900 | 411 |
| 235 | 20230705 | 143700 | 11982877500 | 71000 | 71100 | 71100 | 70900 | 3662 |
| 236 | 20230705 | 143600 | 11723056300 | 71100 | 71000 | 71100 | 71000 | 513 |
| 237 | 20230705 | 143500 | 11686603900 | 71000 | 71100 | 71100 | 71000 | 367 |
| 238 | 20230705 | 143400 | 11660538100 | 71000 | 71000 | 71100 | 71000 | 458 |
| 239 | 20230705 | 143300 | 11628013300 | 71100 | 71200 | 71200 | 71000 | 898 |
| 240 | 20230705 | 143200 | 11564180700 | 71100 | 71100 | 71200 | 71100 | 497 |
| 241 | 20230705 | 143100 | 11528834900 | 71100 | 71200 | 71200 | 71100 | 385 |
| 242 | 20230705 | 143000 | 11501455500 | 71200 | 71200 | 71200 | 71100 | 356 |
| 243 | 20230705 | 142900 | 11476138600 | 71100 | 71000 | 71200 | 71000 | 360 |
| 244 | 20230705 | 142800 | 11450554400 | 71100 | 71000 | 71100 | 71000 | 463 |
| 245 | 20230705 | 142700 | 11417652800 | 71000 | 71000 | 71100 | 71000 | 395 |
| 246 | 20230705 | 142600 | 11389584500 | 71100 | 71100 | 71100 | 71000 | 516 |
| 247 | 20230705 | 142500 | 11352934500 | 71100 | 71100 | 71100 | 71000 | 507 |
| 248 | 20230705 | 142400 | 11316910300 | 71000 | 71000 | 71100 | 71000 | 507 |
| 249 | 20230705 | 142300 | 11280906800 | 71100 | 71000 | 71100 | 71000 | 327 |
| 250 | 20230705 | 142200 | 11257682200 | 71100 | 71100 | 71200 | 71000 | 398 |
| 251 | 20230705 | 142100 | 11229378800 | 71100 | 71100 | 71200 | 71000 | 560 |
| 252 | 20230705 | 142000 | 11189548200 | 71100 | 71100 | 71200 | 71000 | 316 |
| 253 | 20230705 | 141900 | 11167082900 | 71100 | 71200 | 71200 | 71000 | 597 |
| 254 | 20230705 | 141800 | 11124653000 | 71100 | 71100 | 71200 | 71100 | 478 |
| 255 | 20230705 | 141700 | 11090659200 | 71200 | 71100 | 71200 | 71100 | 468 |
| 256 | 20230705 | 141600 | 11057378000 | 71100 | 71100 | 71200 | 71100 | 289 |
| 257 | 20230705 | 141500 | 11036822000 | 71200 | 71300 | 71300 | 71100 | 438 |
| 258 | 20230705 | 141400 | 11005663800 | 71200 | 71200 | 71300 | 71100 | 789 |
| 259 | 20230705 | 141300 | 10949542700 | 71100 | 71200 | 71300 | 71100 | 779 |
| 260 | 20230705 | 141200 | 10894078800 | 71200 | 71200 | 71400 | 71200 | 272 |
| 261 | 20230705 | 141100 | 10874705700 | 71300 | 71300 | 71400 | 71200 | 366 |
| 262 | 20230705 | 141000 | 10848634200 | 71300 | 71300 | 71400 | 71200 | 539 |
| 263 | 20230705 | 140900 | 10810227100 | 71300 | 71200 | 71400 | 71100 | 499 |
| 264 | 20230705 | 140800 | 10774686200 | 71300 | 71300 | 71300 | 71100 | 515 |
| 265 | 20230705 | 140700 | 10738043300 | 71200 | 71100 | 71300 | 71100 | 568 |
| 266 | 20230705 | 140600 | 10697621300 | 71100 | 71200 | 71300 | 71100 | 491 |
| 267 | 20230705 | 140500 | 10662680000 | 71300 | 71200 | 71300 | 71100 | 489 |
| 268 | 20230705 | 140400 | 10627879000 | 71200 | 71200 | 71300 | 71100 | 667 |
| 269 | 20230705 | 140300 | 10580355900 | 71300 | 71200 | 71300 | 71200 | 404 |
| 270 | 20230705 | 140200 | 10551581400 | 71200 | 71300 | 71400 | 71200 | 414 |
| 271 | 20230705 | 140100 | 10522094200 | 71200 | 71300 | 71400 | 71200 | 863 |
| 272 | 20230705 | 140000 | 10460625000 | 71200 | 71300 | 71300 | 71200 | 571 |
| 273 | 20230705 | 135900 | 10419939800 | 71200 | 71200 | 71300 | 71200 | 612 |
| 274 | 20230705 | 135800 | 10376337900 | 71200 | 71200 | 71300 | 71100 | 512 |
| 275 | 20230705 | 135700 | 10339895100 | 71200 | 71300 | 71300 | 71100 | 1774 |
| 276 | 20230705 | 135600 | 10213544300 | 71300 | 71300 | 71400 | 71200 | 399 |
| 277 | 20230705 | 135500 | 10185097100 | 71300 | 71400 | 71400 | 71300 | 288 |
| 278 | 20230705 | 135400 | 10164558900 | 71300 | 71300 | 71400 | 71200 | 861 |
| 279 | 20230705 | 135300 | 10103165200 | 71300 | 71200 | 71300 | 71200 | 455 |
| 280 | 20230705 | 135200 | 10070749400 | 71200 | 71300 | 71300 | 71200 | 934 |
| 281 | 20230705 | 135100 | 10004192900 | 71200 | 71200 | 71300 | 71200 | 338 |
| 282 | 20230705 | 135000 | 9980122800 | 71200 | 71300 | 71300 | 71200 | 368 |
| 283 | 20230705 | 134900 | 9953914200 | 71200 | 71300 | 71300 | 71200 | 350 |
| 284 | 20230705 | 134800 | 9928991600 | 71200 | 71200 | 71300 | 71200 | 392 |
| 285 | 20230705 | 134700 | 9901071000 | 71200 | 71300 | 71300 | 71200 | 417 |
| 286 | 20230705 | 134600 | 9871363000 | 71200 | 71300 | 71300 | 71200 | 758 |
| 287 | 20230705 | 134500 | 9817370100 | 71300 | 71300 | 71300 | 71200 | 827 |
| 288 | 20230705 | 134400 | 9758435300 | 71200 | 71200 | 71300 | 71200 | 597 |
| 289 | 20230705 | 134300 | 9715910300 | 71200 | 71300 | 71300 | 71200 | 480 |
| 290 | 20230705 | 134200 | 9681728700 | 71300 | 71200 | 71300 | 71200 | 802 |
| 291 | 20230705 | 134100 | 9624621000 | 71200 | 71200 | 71300 | 71200 | 245 |
| 292 | 20230705 | 134000 | 9607175300 | 71300 | 71300 | 71400 | 71200 | 582 |
| 293 | 20230705 | 133900 | 9565684000 | 71400 | 71400 | 71400 | 71300 | 470 |
| 294 | 20230705 | 133800 | 9532164100 | 71300 | 71300 | 71400 | 71300 | 506 |
| 295 | 20230705 | 133700 | 9496085800 | 71400 | 71300 | 71400 | 71300 | 591 |
| 296 | 20230705 | 133600 | 9453947200 | 71300 | 71400 | 71500 | 71300 | 534 |
| 297 | 20230705 | 133500 | 9415828500 | 71400 | 71400 | 71500 | 71400 | 605 |
| 298 | 20230705 | 133400 | 9372627700 | 71400 | 71600 | 71600 | 71400 | 1824 |
| 299 | 20230705 | 133300 | 9242218000 | 71500 | 71500 | 71600 | 71500 | 567 |
| 300 | 20230705 | 133200 | 9201660800 | 71600 | 71500 | 71600 | 71500 | 310 |
| 301 | 20230705 | 133100 | 9179484600 | 71600 | 71500 | 71700 | 71500 | 1238 |
| 302 | 20230705 | 133000 | 9090857000 | 71600 | 71700 | 71700 | 71600 | 1399 |
| 303 | 20230705 | 132900 | 8990684500 | 71700 | 71700 | 71700 | 71600 | 560 |
| 304 | 20230705 | 132800 | 8950574600 | 71600 | 71700 | 71700 | 71600 | 335 |
| 305 | 20230705 | 132700 | 8926577300 | 71700 | 71700 | 71700 | 71600 | 260 |
| 306 | 20230705 | 132600 | 8907957100 | 71600 | 71600 | 71700 | 71600 | 139 |
| 307 | 20230705 | 132500 | 8898002300 | 71700 | 71600 | 71700 | 71600 | 764 |
| 308 | 20230705 | 132400 | 8843299100 | 71600 | 71600 | 71700 | 71600 | 241 |
| 309 | 20230705 | 132300 | 8826043200 | 71600 | 71600 | 71700 | 71600 | 406 |
| 310 | 20230705 | 132200 | 8796968500 | 71700 | 71900 | 71900 | 71700 | 2634 |
| 311 | 20230705 | 132100 | 8607936600 | 71800 | 71800 | 71900 | 71800 | 293 |
| 312 | 20230705 | 132000 | 8586894100 | 71900 | 71800 | 71900 | 71800 | 275 |
| 313 | 20230705 | 131900 | 8567144900 | 71800 | 71800 | 71900 | 71800 | 233 |
| 314 | 20230705 | 131800 | 8550409800 | 71800 | 71800 | 71900 | 71800 | 184 |
| 315 | 20230705 | 131700 | 8537192200 | 71900 | 71800 | 71900 | 71700 | 1922 |
| 316 | 20230705 | 131600 | 8399185100 | 71800 | 71900 | 72000 | 71800 | 1166 |
| 317 | 20230705 | 131500 | 8315362300 | 72000 | 72000 | 72100 | 71900 | 4006 |
| 318 | 20230705 | 131400 | 8026944000 | 72000 | 72100 | 72100 | 72000 | 134 |
| 319 | 20230705 | 131300 | 8017292300 | 72000 | 72100 | 72100 | 72000 | 187 |
| 320 | 20230705 | 131200 | 8003810900 | 72100 | 72100 | 72100 | 72000 | 259 |
| 321 | 20230705 | 131100 | 7985140300 | 72100 | 72000 | 72100 | 72000 | 277 |
| 322 | 20230705 | 131000 | 7965172200 | 72100 | 72100 | 72200 | 72000 | 285 |
| 323 | 20230705 | 130900 | 7944623100 | 72100 | 72100 | 72100 | 72000 | 1803 |
| 324 | 20230705 | 130800 | 7814650300 | 72100 | 72100 | 72200 | 72100 | 2165 |
| 325 | 20230705 | 130700 | 7658552300 | 72200 | 72300 | 72400 | 72100 | 4642 |
| 326 | 20230705 | 130600 | 7323129000 | 72400 | 72400 | 72400 | 72300 | 299 |
| 327 | 20230705 | 130500 | 7301510100 | 72400 | 72300 | 72400 | 72300 | 79 |
| 328 | 20230705 | 130400 | 7295797700 | 72400 | 72400 | 72400 | 72300 | 93 |
| 329 | 20230705 | 130300 | 7289064600 | 72400 | 72400 | 72400 | 72300 | 199 |
| 330 | 20230705 | 130200 | 7274659700 | 72400 | 72400 | 72400 | 72300 | 49 |
| 331 | 20230705 | 130100 | 7271113100 | 72500 | 72400 | 72500 | 72400 | 158 |
| 332 | 20230705 | 130000 | 7259673700 | 72500 | 72400 | 72500 | 72300 | 749 |
| 333 | 20230705 | 125900 | 7205446600 | 72300 | 72400 | 72400 | 72300 | 245 |
| 334 | 20230705 | 125800 | 7187712200 | 72400 | 72400 | 72400 | 72300 | 255 |
| 335 | 20230705 | 125700 | 7169251600 | 72400 | 72400 | 72400 | 72300 | 187 |
| 336 | 20230705 | 125600 | 7155719000 | 72300 | 72300 | 72400 | 72300 | 67 |
| 337 | 20230705 | 125500 | 7150872500 | 72400 | 72300 | 72400 | 72300 | 126 |
| 338 | 20230705 | 125400 | 7141751700 | 72400 | 72400 | 72400 | 72400 | 31 |
| 339 | 20230705 | 125300 | 7139507300 | 72400 | 72400 | 72400 | 72300 | 164 |
| 340 | 20230705 | 125200 | 7127635600 | 72400 | 72300 | 72400 | 72300 | 182 |
| 341 | 20230705 | 125100 | 7114468700 | 72300 | 72400 | 72400 | 72300 | 1615 |
| 342 | 20230705 | 125000 | 6997665600 | 72400 | 72500 | 72500 | 72400 | 58 |
| 343 | 20230705 | 124900 | 6993465800 | 72500 | 72500 | 72500 | 72400 | 39 |
| 344 | 20230705 | 124800 | 6990640300 | 72400 | 72500 | 72500 | 72400 | 67 |
| 345 | 20230705 | 124700 | 6985788400 | 72500 | 72500 | 72500 | 72400 | 299 |
| 346 | 20230705 | 124600 | 6964138900 | 72500 | 72500 | 72500 | 72400 | 29 |
| 347 | 20230705 | 124500 | 6962037800 | 72500 | 72400 | 72500 | 72400 | 77 |
| 348 | 20230705 | 124400 | 6956462700 | 72400 | 72400 | 72500 | 72400 | 92 |
| 349 | 20230705 | 124300 | 6949801700 | 72400 | 72400 | 72500 | 72400 | 25 |
| 350 | 20230705 | 124200 | 6947991000 | 72500 | 72500 | 72500 | 72400 | 245 |
| 351 | 20230705 | 124100 | 6930245800 | 72500 | 72500 | 72500 | 72400 | 242 |
| 352 | 20230705 | 124000 | 6912714100 | 72400 | 72500 | 72500 | 72400 | 92 |
| 353 | 20230705 | 123900 | 6906053200 | 72500 | 72500 | 72500 | 72400 | 17 |
| 354 | 20230705 | 123800 | 6904822100 | 72400 | 72300 | 72400 | 72300 | 89 |
| 355 | 20230705 | 123700 | 6898380000 | 72400 | 72300 | 72400 | 72300 | 314 |
| 356 | 20230705 | 123600 | 6875647500 | 72400 | 72400 | 72400 | 72300 | 132 |
| 357 | 20230705 | 123500 | 6866098000 | 72300 | 72300 | 72400 | 72300 | 101 |
| 358 | 20230705 | 123400 | 6858793500 | 72300 | 72400 | 72400 | 72300 | 77 |
| 359 | 20230705 | 123300 | 6853219800 | 72300 | 72400 | 72400 | 72300 | 135 |
| 360 | 20230705 | 123200 | 6843455400 | 72300 | 72300 | 72400 | 72300 | 137 |
| 361 | 20230705 | 123100 | 6833549700 | 72400 | 72400 | 72400 | 72300 | 361 |
| 362 | 20230705 | 123000 | 6807415300 | 72400 | 72400 | 72400 | 72300 | 92 |
| 363 | 20230705 | 122900 | 6800763400 | 72400 | 72400 | 72400 | 72300 | 995 |
| 364 | 20230705 | 122800 | 6728751000 | 72400 | 72400 | 72500 | 72400 | 78 |
| 365 | 20230705 | 122700 | 6723102700 | 72400 | 72400 | 72400 | 72400 | 193 |
| 366 | 20230705 | 122600 | 6709129500 | 72400 | 72500 | 72500 | 72400 | 58 |
| 367 | 20230705 | 122500 | 6704926000 | 72400 | 72400 | 72500 | 72400 | 34 |
| 368 | 20230705 | 122400 | 6702463400 | 72400 | 72400 | 72400 | 72400 | 465 |
| 369 | 20230705 | 122300 | 6668797400 | 72400 | 72300 | 72400 | 72300 | 126 |
| 370 | 20230705 | 122200 | 6659679100 | 72400 | 72400 | 72400 | 72300 | 56 |
| 371 | 20230705 | 122100 | 6655625900 | 72300 | 72400 | 72400 | 72300 | 116 |
| 372 | 20230705 | 122000 | 6647233600 | 72400 | 72300 | 72400 | 72300 | 106 |
| 373 | 20230705 | 121900 | 6639568400 | 72300 | 72400 | 72400 | 72300 | 32 |
| 374 | 20230705 | 121800 | 6637252900 | 72400 | 72400 | 72400 | 72300 | 1070 |
| 375 | 20230705 | 121700 | 6559793600 | 72400 | 72500 | 72500 | 72400 | 86 |
| 376 | 20230705 | 121600 | 6553566000 | 72500 | 72500 | 72500 | 72400 | 111 |
| 377 | 20230705 | 121500 | 6545527600 | 72400 | 72400 | 72500 | 72400 | 117 |
| 378 | 20230705 | 121400 | 6537055900 | 72400 | 72400 | 72400 | 72400 | 216 |
| 379 | 20230705 | 121300 | 6521417500 | 72400 | 72500 | 72500 | 72400 | 99 |
| 380 | 20230705 | 121200 | 6514248900 | 72500 | 72500 | 72500 | 72400 | 81 |
| 381 | 20230705 | 121100 | 6508377900 | 72500 | 72500 | 72500 | 72400 | 495 |
| 382 | 20230705 | 121000 | 6472515500 | 72500 | 72500 | 72500 | 72400 | 53 |
| 383 | 20230705 | 120900 | 6468676000 | 72500 | 72500 | 72500 | 72400 | 82 |
| 384 | 20230705 | 120800 | 6462735900 | 72400 | 72400 | 72500 | 72400 | 95 |
| 385 | 20230705 | 120700 | 6455856400 | 72400 | 72400 | 72500 | 72400 | 27 |
| 386 | 20230705 | 120600 | 6453901300 | 72500 | 72500 | 72500 | 72400 | 108 |
| 387 | 20230705 | 120500 | 6446079700 | 72500 | 72400 | 72500 | 72400 | 150 |
| 388 | 20230705 | 120400 | 6435212000 | 72500 | 72500 | 72500 | 72400 | 167 |
| 389 | 20230705 | 120300 | 6423114800 | 72400 | 72500 | 72500 | 72400 | 127 |
| 390 | 20230705 | 120200 | 6413915700 | 72500 | 72500 | 72500 | 72400 | 241 |
| 391 | 20230705 | 120100 | 6396460200 | 72500 | 72500 | 72500 | 72500 | 108 |
| 392 | 20230705 | 120000 | 6388630200 | 72500 | 72500 | 72600 | 72400 | 153 |
| 393 | 20230705 | 115900 | 6377544100 | 72500 | 72500 | 72600 | 72500 | 79 |
| 394 | 20230705 | 115800 | 6371816200 | 72500 | 72500 | 72600 | 72500 | 279 |
| 395 | 20230705 | 115700 | 6351587600 | 72500 | 72400 | 72600 | 72400 | 254 |
| 396 | 20230705 | 115600 | 6333174000 | 72500 | 72500 | 72600 | 72500 | 669 |
| 397 | 20230705 | 115500 | 6284662400 | 72500 | 72500 | 72600 | 72500 | 646 |
| 398 | 20230705 | 115400 | 6237809000 | 72500 | 72600 | 72600 | 72500 | 67 |
| 399 | 20230705 | 115300 | 6232949000 | 72600 | 72600 | 72600 | 72500 | 16 |
| 400 | 20230705 | 115200 | 6231788700 | 72500 | 72500 | 72600 | 72500 | 114 |
| 401 | 20230705 | 115100 | 6223523600 | 72500 | 72700 | 72700 | 72500 | 4781 |
| 402 | 20230705 | 115000 | 5876715600 | 72700 | 72700 | 72700 | 72600 | 126 |
| 403 | 20230705 | 114900 | 5867556800 | 72700 | 72600 | 72700 | 72500 | 445 |
| 404 | 20230705 | 114800 | 5835251000 | 72600 | 72600 | 72600 | 72500 | 303 |
| 405 | 20230705 | 114700 | 5813255800 | 72600 | 72600 | 72600 | 72500 | 487 |
| 406 | 20230705 | 114600 | 5777933300 | 72500 | 72600 | 72600 | 72500 | 120 |
| 407 | 20230705 | 114500 | 5769227100 | 72500 | 72600 | 72600 | 72500 | 199 |
| 408 | 20230705 | 114400 | 5754783400 | 72600 | 72600 | 72600 | 72500 | 154 |
| 409 | 20230705 | 114300 | 5743609600 | 72600 | 72700 | 72700 | 72500 | 3568 |
| 410 | 20230705 | 114200 | 5484658300 | 72700 | 72600 | 72700 | 72600 | 95 |
| 411 | 20230705 | 114100 | 5477753200 | 72700 | 72700 | 72700 | 72600 | 336 |
| 412 | 20230705 | 114000 | 5453334900 | 72700 | 72700 | 72700 | 72600 | 196 |
| 413 | 20230705 | 113900 | 5439089100 | 72600 | 72700 | 72700 | 72600 | 137 |
| 414 | 20230705 | 113800 | 5429131900 | 72700 | 72700 | 72700 | 72600 | 165 |
| 415 | 20230705 | 113700 | 5417142200 | 72700 | 72800 | 72800 | 72700 | 1089 |
| 416 | 20230705 | 113600 | 5337970100 | 72700 | 72900 | 72900 | 72700 | 2315 |
| 417 | 20230705 | 113500 | 5169437300 | 72900 | 72800 | 72900 | 72800 | 77 |
| 418 | 20230705 | 113400 | 5163827500 | 72900 | 72800 | 72900 | 72800 | 185 |
| 419 | 20230705 | 113300 | 5150358300 | 72900 | 72900 | 72900 | 72800 | 29 |
| 420 | 20230705 | 113200 | 5148246200 | 72900 | 72900 | 72900 | 72800 | 35 |
| 421 | 20230705 | 113100 | 5145695700 | 72800 | 72900 | 72900 | 72800 | 270 |
| 422 | 20230705 | 113000 | 5126014800 | 72800 | 72900 | 72900 | 72800 | 225 |
| 423 | 20230705 | 112900 | 5109633300 | 72900 | 72900 | 72900 | 72800 | 56 |
| 424 | 20230705 | 112800 | 5105554500 | 72900 | 72900 | 73000 | 72800 | 1878 |
| 425 | 20230705 | 112700 | 4968650100 | 73000 | 73000 | 73000 | 72900 | 271 |
| 426 | 20230705 | 112600 | 4948882200 | 73000 | 73000 | 73000 | 72900 | 77 |
| 427 | 20230705 | 112500 | 4943265400 | 73000 | 73000 | 73000 | 72900 | 17 |
| 428 | 20230705 | 112400 | 4942024500 | 72900 | 72900 | 73000 | 72900 | 317 |
| 429 | 20230705 | 112300 | 4918892600 | 73000 | 73000 | 73000 | 72900 | 33 |
| 430 | 20230705 | 112200 | 4916485600 | 73000 | 73000 | 73000 | 72900 | 109 |
| 431 | 20230705 | 112100 | 4908528700 | 72900 | 73000 | 73000 | 72900 | 328 |
| 432 | 20230705 | 112000 | 4884594300 | 72900 | 73000 | 73000 | 72900 | 309 |
| 433 | 20230705 | 111900 | 4862066400 | 73000 | 73000 | 73000 | 72900 | 47 |
| 434 | 20230705 | 111800 | 4858639700 | 72900 | 73000 | 73000 | 72900 | 315 |
| 435 | 20230705 | 111700 | 4835650700 | 73100 | 73000 | 73100 | 73000 | 87 |
| 436 | 20230705 | 111600 | 4829299400 | 73100 | 73000 | 73100 | 73000 | 29 |
| 437 | 20230705 | 111500 | 4827182300 | 73000 | 73000 | 73100 | 73000 | 9 |
| 438 | 20230705 | 111400 | 4826525200 | 73100 | 73000 | 73100 | 72900 | 405 |
| 439 | 20230705 | 111300 | 4796960900 | 73000 | 73100 | 73100 | 72900 | 74 |
| 440 | 20230705 | 111200 | 4791561800 | 73100 | 73000 | 73100 | 73000 | 44 |
| 441 | 20230705 | 111100 | 4788349700 | 72900 | 73000 | 73000 | 72900 | 282 |
| 442 | 20230705 | 111000 | 4767765300 | 73000 | 73000 | 73000 | 72900 | 46 |
| 443 | 20230705 | 110900 | 4764408600 | 73000 | 72900 | 73000 | 72900 | 86 |
| 444 | 20230705 | 110800 | 4758136300 | 73000 | 73000 | 73100 | 73000 | 152 |
| 445 | 20230705 | 110700 | 4747039600 | 73000 | 73000 | 73000 | 73000 | 60 |
| 446 | 20230705 | 110600 | 4742659600 | 73000 | 72900 | 73000 | 72900 | 352 |
| 447 | 20230705 | 110500 | 4716994000 | 73000 | 72900 | 73000 | 72900 | 215 |
| 448 | 20230705 | 110400 | 4701314000 | 72900 | 73000 | 73100 | 72900 | 54 |
| 449 | 20230705 | 110300 | 4697373000 | 73000 | 73000 | 73000 | 72900 | 73 |
| 450 | 20230705 | 110200 | 4692045400 | 73000 | 73000 | 73000 | 72900 | 81 |
| 451 | 20230705 | 110100 | 4686132700 | 72900 | 73000 | 73000 | 72900 | 67 |
| 452 | 20230705 | 110000 | 4681246200 | 73000 | 73000 | 73000 | 72900 | 167 |
| 453 | 20230705 | 105900 | 4669056600 | 73000 | 73000 | 73000 | 72900 | 189 |
| 454 | 20230705 | 105800 | 4655261700 | 72900 | 73000 | 73000 | 72900 | 107 |
| 455 | 20230705 | 105700 | 4647458100 | 73000 | 73000 | 73000 | 72900 | 235 |
| 456 | 20230705 | 105600 | 4630305800 | 73000 | 72900 | 73000 | 72900 | 64 |
| 457 | 20230705 | 105500 | 4625636400 | 72900 | 73000 | 73000 | 72900 | 325 |
| 458 | 20230705 | 105400 | 4601940700 | 73000 | 73100 | 73100 | 72900 | 76 |
| 459 | 20230705 | 105300 | 4596393800 | 73100 | 73200 | 73200 | 73000 | 3075 |
| 460 | 20230705 | 105200 | 4371846100 | 73200 | 73100 | 73200 | 73100 | 126 |
| 461 | 20230705 | 105100 | 4362635100 | 73100 | 73200 | 73200 | 73000 | 445 |
| 462 | 20230705 | 105000 | 4330114100 | 73200 | 73200 | 73200 | 73000 | 839 |
| 463 | 20230705 | 104900 | 4268784700 | 73300 | 73200 | 73300 | 73200 | 86 |
| 464 | 20230705 | 104800 | 4262489300 | 73200 | 73200 | 73200 | 73100 | 128 |
| 465 | 20230705 | 104700 | 4253121400 | 73100 | 73200 | 73200 | 73100 | 98 |
| 466 | 20230705 | 104600 | 4245949600 | 73200 | 73100 | 73200 | 73100 | 204 |
| 467 | 20230705 | 104500 | 4231025100 | 73200 | 73100 | 73200 | 73100 | 13 |
| 468 | 20230705 | 104400 | 4230074100 | 73200 | 73200 | 73200 | 73100 | 33 |
| 469 | 20230705 | 104300 | 4227658800 | 73100 | 73100 | 73200 | 73100 | 17 |
| 470 | 20230705 | 104200 | 4226415200 | 73100 | 73100 | 73200 | 73100 | 292 |
| 471 | 20230705 | 104100 | 4205068500 | 73200 | 73100 | 73200 | 73000 | 203 |
| 472 | 20230705 | 104000 | 4190228400 | 73100 | 73100 | 73100 | 73000 | 77 |
| 473 | 20230705 | 103900 | 4184604700 | 73100 | 73000 | 73100 | 73000 | 103 |
| 474 | 20230705 | 103800 | 4177084500 | 73100 | 73000 | 73100 | 73000 | 147 |
| 475 | 20230705 | 103700 | 4166350300 | 73100 | 73100 | 73100 | 73100 | 16 |
| 476 | 20230705 | 103600 | 4165180700 | 73100 | 73200 | 73200 | 73000 | 41 |
| 477 | 20230705 | 103500 | 4162183900 | 73100 | 73100 | 73100 | 73000 | 427 |
| 478 | 20230705 | 103400 | 4131008600 | 73100 | 73100 | 73200 | 73000 | 118 |
| 479 | 20230705 | 103300 | 4122382300 | 73100 | 73100 | 73300 | 73100 | 853 |
| 480 | 20230705 | 103200 | 4060018100 | 73100 | 73300 | 73300 | 73100 | 27 |
| 481 | 20230705 | 103100 | 4058039600 | 73300 | 73200 | 73300 | 73100 | 62 |
| 482 | 20230705 | 103000 | 4053501900 | 73300 | 73300 | 73300 | 73200 | 59 |
| 483 | 20230705 | 102900 | 4049182100 | 73300 | 73200 | 73300 | 73100 | 254 |
| 484 | 20230705 | 102800 | 4030591800 | 73100 | 73300 | 73300 | 73100 | 56 |
| 485 | 20230705 | 102700 | 4026496200 | 73300 | 73300 | 73300 | 73100 | 91 |
| 486 | 20230705 | 102600 | 4019835500 | 73200 | 73200 | 73300 | 73200 | 110 |
| 487 | 20230705 | 102500 | 4011779600 | 73300 | 73300 | 73400 | 73200 | 122 |
| 488 | 20230705 | 102400 | 4002842800 | 73300 | 73300 | 73500 | 73200 | 329 |
| 489 | 20230705 | 102300 | 3978739000 | 73200 | 73100 | 73200 | 73100 | 403 |
| 490 | 20230705 | 102200 | 3949246800 | 73200 | 73100 | 73200 | 73000 | 226 |
| 491 | 20230705 | 102100 | 3932726400 | 73200 | 73100 | 73200 | 73000 | 172 |
| 492 | 20230705 | 102000 | 3920158900 | 73100 | 73200 | 73200 | 73000 | 596 |
| 493 | 20230705 | 101900 | 3876569400 | 73200 | 73200 | 73200 | 73100 | 86 |
| 494 | 20230705 | 101800 | 3870275300 | 73200 | 73100 | 73200 | 73100 | 14 |
| 495 | 20230705 | 101700 | 3869251400 | 73200 | 73100 | 73200 | 73100 | 763 |
| 496 | 20230705 | 101600 | 3813472100 | 73000 | 73000 | 73100 | 73000 | 162 |
| 497 | 20230705 | 101500 | 3801643400 | 73000 | 73100 | 73100 | 73000 | 439 |
| 498 | 20230705 | 101400 | 3769595700 | 73000 | 73100 | 73100 | 73000 | 183 |
| 499 | 20230705 | 101300 | 3756229600 | 73100 | 73000 | 73100 | 72900 | 384 |
| 500 | 20230705 | 101200 | 3728195100 | 72900 | 73000 | 73000 | 72900 | 437 |
| 501 | 20230705 | 101100 | 3696295200 | 73000 | 73000 | 73000 | 73000 | 584 |
| 502 | 20230705 | 101000 | 3653663200 | 73000 | 72900 | 73000 | 72900 | 760 |
| 503 | 20230705 | 100900 | 3598249400 | 72800 | 72800 | 72900 | 72800 | 1073 |
| 504 | 20230705 | 100800 | 3520065700 | 72900 | 72900 | 73000 | 72800 | 1113 |
| 505 | 20230705 | 100700 | 3438942500 | 72900 | 73200 | 73200 | 72900 | 2988 |
| 506 | 20230705 | 100600 | 3220661500 | 73200 | 73200 | 73300 | 73100 | 297 |
| 507 | 20230705 | 100500 | 3198926900 | 73300 | 73300 | 73300 | 73100 | 1966 |
| 508 | 20230705 | 100400 | 3054985900 | 73300 | 73600 | 73600 | 73200 | 1765 |
| 509 | 20230705 | 100300 | 2925464800 | 73600 | 73500 | 73600 | 73500 | 309 |
| 510 | 20230705 | 100200 | 2902753000 | 73500 | 73500 | 73600 | 73400 | 929 |
| 511 | 20230705 | 100100 | 2834480200 | 73500 | 73600 | 73600 | 73400 | 449 |
| 512 | 20230705 | 100000 | 2801481000 | 73500 | 73500 | 73600 | 73500 | 220 |
| 513 | 20230705 | 095900 | 2785310200 | 73500 | 73600 | 73600 | 73500 | 103 |
| 514 | 20230705 | 095800 | 2777739000 | 73500 | 73500 | 73600 | 73500 | 135 |
| 515 | 20230705 | 095700 | 2767815700 | 73500 | 73500 | 73600 | 73500 | 110 |
| 516 | 20230705 | 095600 | 2759728400 | 73600 | 73600 | 73600 | 73500 | 488 |
| 517 | 20230705 | 095500 | 2723850800 | 73600 | 73700 | 73700 | 73500 | 521 |
| 518 | 20230705 | 095400 | 2685497600 | 73700 | 73800 | 73800 | 73600 | 672 |
| 519 | 20230705 | 095300 | 2635967500 | 73800 | 73700 | 73800 | 73700 | 316 |
| 520 | 20230705 | 095200 | 2612668900 | 73800 | 73800 | 73900 | 73700 | 806 |
| 521 | 20230705 | 095100 | 2553196700 | 73800 | 73900 | 73900 | 73700 | 757 |
| 522 | 20230705 | 095000 | 2497331500 | 73800 | 73800 | 73900 | 73700 | 1013 |
| 523 | 20230705 | 094900 | 2422575400 | 73800 | 73900 | 74000 | 73800 | 615 |
| 524 | 20230705 | 094800 | 2377141700 | 74000 | 74100 | 74100 | 73900 | 2354 |
| 525 | 20230705 | 094700 | 2202959000 | 74100 | 74200 | 74200 | 74100 | 1416 |
| 526 | 20230705 | 094600 | 2098016400 | 74200 | 74400 | 74500 | 74200 | 2675 |
| 527 | 20230705 | 094500 | 1899270600 | 74500 | 74400 | 74500 | 74300 | 259 |
| 528 | 20230705 | 094400 | 1880004200 | 74300 | 74300 | 74400 | 74300 | 67 |
| 529 | 20230705 | 094300 | 1875024400 | 74300 | 74400 | 74400 | 74300 | 704 |
| 530 | 20230705 | 094200 | 1822653700 | 74500 | 74500 | 74600 | 74500 | 216 |
| 531 | 20230705 | 094100 | 1806561500 | 74500 | 74600 | 74600 | 74500 | 95 |
| 532 | 20230705 | 094000 | 1799482600 | 74600 | 74500 | 74600 | 74500 | 19 |
| 533 | 20230705 | 093900 | 1798065500 | 74600 | 74500 | 74600 | 74500 | 172 |
| 534 | 20230705 | 093800 | 1785251200 | 74500 | 74500 | 74500 | 74400 | 2815 |
| 535 | 20230705 | 093700 | 1575641800 | 74600 | 74600 | 74600 | 74500 | 31 |
| 536 | 20230705 | 093600 | 1573329400 | 74600 | 74600 | 74600 | 74500 | 165 |
| 537 | 20230705 | 093500 | 1561030800 | 74600 | 74600 | 74600 | 74500 | 353 |
| 538 | 20230705 | 093400 | 1534721100 | 74500 | 74600 | 74600 | 74500 | 46 |
| 539 | 20230705 | 093300 | 1531290700 | 74600 | 74700 | 74700 | 74500 | 1184 |
| 540 | 20230705 | 093200 | 1442950200 | 74800 | 74700 | 74800 | 74600 | 807 |
| 541 | 20230705 | 093100 | 1382677000 | 74800 | 74800 | 74800 | 74700 | 111 |
| 542 | 20230705 | 093000 | 1374382700 | 74800 | 74800 | 74800 | 74700 | 131 |
| 543 | 20230705 | 092900 | 1364587500 | 74800 | 74800 | 74800 | 74700 | 30 |
| 544 | 20230705 | 092800 | 1362344600 | 74800 | 74800 | 74800 | 74800 | 60 |
| 545 | 20230705 | 092700 | 1357856600 | 74800 | 74700 | 74800 | 74600 | 251 |
| 546 | 20230705 | 092600 | 1339107800 | 74600 | 74800 | 74900 | 74600 | 2224 |
| 547 | 20230705 | 092500 | 1173085600 | 74800 | 74800 | 74800 | 74800 | 100 |
| 548 | 20230705 | 092400 | 1165605600 | 74800 | 74800 | 74800 | 74700 | 54 |
| 549 | 20230705 | 092300 | 1161566600 | 74800 | 74800 | 74800 | 74800 | 20 |
| 550 | 20230705 | 092200 | 1160070600 | 74800 | 74900 | 74900 | 74800 | 318 |
| 551 | 20230705 | 092100 | 1136261300 | 74900 | 74800 | 74900 | 74800 | 309 |
| 552 | 20230705 | 092000 | 1113147800 | 74800 | 74800 | 74800 | 74800 | 51 |
| 553 | 20230705 | 091900 | 1109333000 | 74700 | 74800 | 74800 | 74700 | 1035 |
| 554 | 20230705 | 091800 | 1032008100 | 74800 | 75000 | 75000 | 74800 | 1767 |
| 555 | 20230705 | 091700 | 899746700 | 75000 | 75000 | 75000 | 74900 | 117 |
| 556 | 20230705 | 091600 | 890972100 | 75000 | 74900 | 75000 | 74900 | 270 |
| 557 | 20230705 | 091500 | 870726500 | 75000 | 75000 | 75000 | 74900 | 206 |
| 558 | 20230705 | 091400 | 855287500 | 75000 | 74900 | 75000 | 74900 | 160 |
| 559 | 20230705 | 091300 | 843298400 | 74900 | 75000 | 75000 | 74900 | 57 |
| 560 | 20230705 | 091200 | 839025500 | 75000 | 74900 | 75000 | 74900 | 113 |
| 561 | 20230705 | 091100 | 830550700 | 75000 | 75000 | 75000 | 74900 | 91 |
| 562 | 20230705 | 091000 | 823727500 | 75000 | 75000 | 75000 | 75000 | 107 |
| 563 | 20230705 | 090900 | 815702500 | 75000 | 75200 | 75200 | 74900 | 675 |
| 564 | 20230705 | 090800 | 765059700 | 75200 | 75200 | 75200 | 75200 | 16 |
| 565 | 20230705 | 090700 | 763856500 | 75100 | 75300 | 75300 | 75100 | 140 |
| 566 | 20230705 | 090600 | 753329700 | 75300 | 75000 | 75400 | 75000 | 5470 |
| 567 | 20230705 | 090500 | 342546100 | 75000 | 75000 | 75000 | 74900 | 144 |
| 568 | 20230705 | 090400 | 331755100 | 74900 | 74900 | 75000 | 74900 | 137 |
| 569 | 20230705 | 090300 | 321483700 | 75000 | 74900 | 75000 | 74900 | 211 |
| 570 | 20230705 | 090200 | 305679600 | 74900 | 74800 | 74900 | 74700 | 610 |
| 571 | 20230705 | 090100 | 260054800 | 74800 | 74800 | 75000 | 74700 | 287 |
| 572 | 20230705 | 090000 | 238583800 | 75000 | 75800 | 75800 | 74800 | 3171 |