30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 183000 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 9695 |
| 3 | 20230714 | 182900 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 4 | 20230714 | 182800 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 5 | 20230714 | 182700 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 6 | 20230714 | 182600 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 7 | 20230714 | 182500 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 8 | 20230714 | 182400 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 9 | 20230714 | 182300 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 10 | 20230714 | 182200 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 11 | 20230714 | 182100 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 12 | 20230714 | 182000 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 13 | 20230714 | 181900 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 14 | 20230714 | 181800 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 15 | 20230714 | 181700 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 16 | 20230714 | 181600 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 17 | 20230714 | 181500 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 18 | 20230714 | 181400 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 19 | 20230714 | 181300 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 20 | 20230714 | 181200 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 21 | 20230714 | 181100 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 22 | 20230714 | 181000 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 23 | 20230714 | 180900 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 24 | 20230714 | 180800 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 25 | 20230714 | 180700 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 26 | 20230714 | 180600 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 27 | 20230714 | 180500 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 28 | 20230714 | 180400 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 29 | 20230714 | 180300 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 30 | 20230714 | 180200 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 31 | 20230714 | 180100 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 32 | 20230714 | 180000 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 9695 |
| 33 | 20230714 | 175900 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 34 | 20230714 | 175800 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 35 | 20230714 | 175700 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 36 | 20230714 | 175600 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 37 | 20230714 | 175500 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 38 | 20230714 | 175400 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 39 | 20230714 | 175300 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 40 | 20230714 | 175200 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 41 | 20230714 | 175100 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 42 | 20230714 | 175000 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 43 | 20230714 | 174900 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 44 | 20230714 | 174800 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 45 | 20230714 | 174700 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 46 | 20230714 | 174600 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 47 | 20230714 | 174500 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 48 | 20230714 | 174400 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 49 | 20230714 | 174300 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 50 | 20230714 | 174200 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 51 | 20230714 | 174100 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 52 | 20230714 | 174000 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 53 | 20230714 | 173900 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 54 | 20230714 | 173800 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 55 | 20230714 | 173700 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 56 | 20230714 | 173600 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 57 | 20230714 | 173500 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 58 | 20230714 | 173400 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 59 | 20230714 | 173300 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 60 | 20230714 | 173200 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 61 | 20230714 | 173100 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 62 | 20230714 | 173000 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 9695 |
| 63 | 20230714 | 172900 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 64 | 20230714 | 172800 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 65 | 20230714 | 172700 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 66 | 20230714 | 172600 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 67 | 20230714 | 172500 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 68 | 20230714 | 172400 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 69 | 20230714 | 172300 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 70 | 20230714 | 172200 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 71 | 20230714 | 172100 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 72 | 20230714 | 172000 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 73 | 20230714 | 171900 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 74 | 20230714 | 171800 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 75 | 20230714 | 171700 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 76 | 20230714 | 171600 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 77 | 20230714 | 171500 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 78 | 20230714 | 171400 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 79 | 20230714 | 171300 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 80 | 20230714 | 171200 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 81 | 20230714 | 171100 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 82 | 20230714 | 171000 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 83 | 20230714 | 170900 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 84 | 20230714 | 170800 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 85 | 20230714 | 170700 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 86 | 20230714 | 170600 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 87 | 20230714 | 170500 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 88 | 20230714 | 170400 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 89 | 20230714 | 170300 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 90 | 20230714 | 170200 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 91 | 20230714 | 170100 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 92 | 20230714 | 170000 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 9695 |
| 93 | 20230714 | 165900 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 94 | 20230714 | 165800 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 95 | 20230714 | 165700 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 96 | 20230714 | 165600 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 97 | 20230714 | 165500 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 98 | 20230714 | 165400 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 99 | 20230714 | 165300 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 100 | 20230714 | 165200 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 101 | 20230714 | 165100 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 102 | 20230714 | 165000 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 103 | 20230714 | 164900 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 104 | 20230714 | 164800 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 105 | 20230714 | 164700 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 106 | 20230714 | 164600 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 107 | 20230714 | 164500 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 108 | 20230714 | 164400 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 109 | 20230714 | 164300 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 110 | 20230714 | 164200 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 111 | 20230714 | 164100 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 112 | 20230714 | 164000 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 113 | 20230714 | 163900 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 114 | 20230714 | 163800 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 115 | 20230714 | 163700 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 116 | 20230714 | 163600 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 117 | 20230714 | 163500 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 118 | 20230714 | 163400 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 119 | 20230714 | 163300 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 120 | 20230714 | 163200 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 121 | 20230714 | 163100 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 122 | 20230714 | 163000 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 9695 |
| 123 | 20230714 | 162900 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 124 | 20230714 | 162800 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 125 | 20230714 | 162700 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 126 | 20230714 | 162600 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 127 | 20230714 | 162500 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 128 | 20230714 | 162400 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 129 | 20230714 | 162300 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 130 | 20230714 | 162200 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 131 | 20230714 | 162100 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 132 | 20230714 | 162000 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 133 | 20230714 | 161900 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 134 | 20230714 | 161800 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 135 | 20230714 | 161700 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 136 | 20230714 | 161600 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 137 | 20230714 | 161500 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 138 | 20230714 | 161400 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 139 | 20230714 | 161300 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 140 | 20230714 | 161200 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 141 | 20230714 | 161100 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 142 | 20230714 | 161000 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 143 | 20230714 | 160900 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 144 | 20230714 | 160800 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 145 | 20230714 | 160700 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 146 | 20230714 | 160600 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 147 | 20230714 | 160500 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 148 | 20230714 | 160400 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 149 | 20230714 | 160300 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 150 | 20230714 | 160200 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 151 | 20230714 | 160100 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 152 | 20230714 | 160000 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 9695 |
| 153 | 20230714 | 155900 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 154 | 20230714 | 155800 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 155 | 20230714 | 155700 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 156 | 20230714 | 155600 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 157 | 20230714 | 155500 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 158 | 20230714 | 155400 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 159 | 20230714 | 155300 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 160 | 20230714 | 155200 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 161 | 20230714 | 155100 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 162 | 20230714 | 155000 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 163 | 20230714 | 154900 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 164 | 20230714 | 154800 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 165 | 20230714 | 154700 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 166 | 20230714 | 154600 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 167 | 20230714 | 154500 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 168 | 20230714 | 154400 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 169 | 20230714 | 154300 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 170 | 20230714 | 154200 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 171 | 20230714 | 154100 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 172 | 20230714 | 154000 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 173 | 20230714 | 153900 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 174 | 20230714 | 153800 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 175 | 20230714 | 153700 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 176 | 20230714 | 153600 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 177 | 20230714 | 153500 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 178 | 20230714 | 153400 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 179 | 20230714 | 153300 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 180 | 20230714 | 153200 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 181 | 20230714 | 153100 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 0 |
| 182 | 20230714 | 153000 | 8029531100 | 59500 | 59500 | 59500 | 59500 | 19390 |
| 183 | 20230714 | 152900 | 7452678600 | 59300 | 59300 | 59300 | 59300 | 0 |
| 184 | 20230714 | 152800 | 7452678600 | 59300 | 59300 | 59300 | 59300 | 0 |
| 185 | 20230714 | 152700 | 7452678600 | 59300 | 59300 | 59300 | 59300 | 0 |
| 186 | 20230714 | 152600 | 7452678600 | 59300 | 59300 | 59300 | 59300 | 0 |
| 187 | 20230714 | 152500 | 7452678600 | 59300 | 59300 | 59300 | 59300 | 0 |
| 188 | 20230714 | 152400 | 7452678600 | 59300 | 59300 | 59300 | 59300 | 0 |
| 189 | 20230714 | 152300 | 7452678600 | 59300 | 59300 | 59300 | 59300 | 0 |
| 190 | 20230714 | 152200 | 7452678600 | 59300 | 59300 | 59300 | 59300 | 0 |
| 191 | 20230714 | 152100 | 7452678600 | 59300 | 59300 | 59300 | 59300 | 0 |
| 192 | 20230714 | 152000 | 7452678600 | 59300 | 59300 | 59300 | 59300 | 0 |
| 193 | 20230714 | 151900 | 7452678600 | 59300 | 59300 | 59400 | 59300 | 1448 |
| 194 | 20230714 | 151800 | 7366748500 | 59300 | 59200 | 59300 | 59200 | 233 |
| 195 | 20230714 | 151700 | 7352933800 | 59300 | 59300 | 59300 | 59200 | 289 |
| 196 | 20230714 | 151600 | 7335803300 | 59200 | 59300 | 59300 | 59200 | 124 |
| 197 | 20230714 | 151500 | 7328451100 | 59200 | 59200 | 59300 | 59200 | 220 |
| 198 | 20230714 | 151400 | 7315416300 | 59300 | 59200 | 59300 | 59200 | 392 |
| 199 | 20230714 | 151300 | 7292189600 | 59200 | 59200 | 59300 | 59200 | 234 |
| 200 | 20230714 | 151200 | 7278330100 | 59300 | 59300 | 59300 | 59200 | 658 |
| 201 | 20230714 | 151100 | 7239363900 | 59200 | 59300 | 59300 | 59200 | 361 |
| 202 | 20230714 | 151000 | 7217985300 | 59200 | 59200 | 59300 | 59200 | 178 |
| 203 | 20230714 | 150900 | 7207440000 | 59300 | 59300 | 59300 | 59200 | 185 |
| 204 | 20230714 | 150800 | 7196478600 | 59300 | 59300 | 59300 | 59200 | 242 |
| 205 | 20230714 | 150700 | 7182137700 | 59200 | 59300 | 59300 | 59200 | 187 |
| 206 | 20230714 | 150600 | 7171055500 | 59200 | 59200 | 59300 | 59200 | 175 |
| 207 | 20230714 | 150500 | 7160688300 | 59200 | 59300 | 59300 | 59200 | 212 |
| 208 | 20230714 | 150400 | 7148124200 | 59200 | 59300 | 59300 | 59200 | 159 |
| 209 | 20230714 | 150300 | 7138706400 | 59300 | 59200 | 59300 | 59200 | 187 |
| 210 | 20230714 | 150200 | 7127631400 | 59300 | 59300 | 59300 | 59200 | 164 |
| 211 | 20230714 | 150100 | 7117916000 | 59200 | 59200 | 59300 | 59200 | 722 |
| 212 | 20230714 | 150000 | 7075166700 | 59200 | 59200 | 59300 | 59200 | 174 |
| 213 | 20230714 | 145900 | 7064858100 | 59200 | 59300 | 59300 | 59200 | 226 |
| 214 | 20230714 | 145800 | 7051469000 | 59200 | 59200 | 59300 | 59200 | 197 |
| 215 | 20230714 | 145700 | 7039799700 | 59200 | 59200 | 59300 | 59200 | 173 |
| 216 | 20230714 | 145600 | 7029550700 | 59200 | 59400 | 59400 | 59200 | 323 |
| 217 | 20230714 | 145500 | 7010406400 | 59300 | 59300 | 59400 | 59200 | 287 |
| 218 | 20230714 | 145400 | 6993390600 | 59200 | 59200 | 59400 | 59200 | 452 |
| 219 | 20230714 | 145300 | 6966595000 | 59200 | 59400 | 59400 | 59200 | 784 |
| 220 | 20230714 | 145200 | 6920103000 | 59300 | 59300 | 59400 | 59300 | 315 |
| 221 | 20230714 | 145100 | 6901417800 | 59300 | 59400 | 59400 | 59300 | 215 |
| 222 | 20230714 | 145000 | 6888661600 | 59300 | 59400 | 59400 | 59300 | 209 |
| 223 | 20230714 | 144900 | 6876264200 | 59300 | 59300 | 59400 | 59200 | 394 |
| 224 | 20230714 | 144800 | 6852900500 | 59200 | 59300 | 59400 | 59200 | 343 |
| 225 | 20230714 | 144700 | 6832567900 | 59400 | 59200 | 59400 | 59200 | 438 |
| 226 | 20230714 | 144600 | 6806611500 | 59300 | 59300 | 59300 | 59200 | 263 |
| 227 | 20230714 | 144500 | 6791027700 | 59300 | 59200 | 59300 | 59200 | 252 |
| 228 | 20230714 | 144400 | 6776102200 | 59200 | 59300 | 59300 | 59200 | 208 |
| 229 | 20230714 | 144300 | 6763779900 | 59200 | 59200 | 59300 | 59200 | 217 |
| 230 | 20230714 | 144200 | 6750926100 | 59200 | 59300 | 59400 | 59200 | 338 |
| 231 | 20230714 | 144100 | 6730908500 | 59300 | 59300 | 59400 | 59200 | 235 |
| 232 | 20230714 | 144000 | 6716977300 | 59300 | 59200 | 59400 | 59200 | 643 |
| 233 | 20230714 | 143900 | 6678859300 | 59300 | 59300 | 59300 | 59200 | 193 |
| 234 | 20230714 | 143800 | 6667425500 | 59200 | 59300 | 59300 | 59200 | 192 |
| 235 | 20230714 | 143700 | 6656056200 | 59300 | 59300 | 59300 | 59200 | 181 |
| 236 | 20230714 | 143600 | 6645333900 | 59200 | 59200 | 59300 | 59200 | 242 |
| 237 | 20230714 | 143500 | 6631000000 | 59300 | 59300 | 59300 | 59200 | 194 |
| 238 | 20230714 | 143400 | 6619505700 | 59300 | 59300 | 59400 | 59200 | 633 |
| 239 | 20230714 | 143300 | 6581977000 | 59400 | 59300 | 59400 | 59200 | 1039 |
| 240 | 20230714 | 143200 | 6520358100 | 59300 | 59300 | 59400 | 59200 | 1136 |
| 241 | 20230714 | 143100 | 6452988500 | 59200 | 59200 | 59300 | 59200 | 292 |
| 242 | 20230714 | 143000 | 6435685500 | 59300 | 59200 | 59300 | 59200 | 189 |
| 243 | 20230714 | 142900 | 6424489200 | 59200 | 59300 | 59300 | 59200 | 263 |
| 244 | 20230714 | 142800 | 6408912700 | 59200 | 59300 | 59400 | 59200 | 342 |
| 245 | 20230714 | 142700 | 6388628300 | 59300 | 59200 | 59400 | 59200 | 191 |
| 246 | 20230714 | 142600 | 6377305800 | 59200 | 59300 | 59300 | 59200 | 1011 |
| 247 | 20230714 | 142500 | 6317365800 | 59200 | 59200 | 59300 | 59200 | 144 |
| 248 | 20230714 | 142400 | 6308838500 | 59200 | 59200 | 59300 | 59200 | 174 |
| 249 | 20230714 | 142300 | 6298530800 | 59300 | 59300 | 59300 | 59200 | 246 |
| 250 | 20230714 | 142200 | 6283960400 | 59300 | 59200 | 59300 | 59200 | 158 |
| 251 | 20230714 | 142100 | 6274601600 | 59200 | 59200 | 59300 | 59200 | 268 |
| 252 | 20230714 | 142000 | 6258723100 | 59300 | 59300 | 59300 | 59200 | 150 |
| 253 | 20230714 | 141900 | 6249835600 | 59300 | 59200 | 59300 | 59200 | 234 |
| 254 | 20230714 | 141800 | 6235974600 | 59200 | 59200 | 59300 | 59200 | 461 |
| 255 | 20230714 | 141700 | 6208649600 | 59200 | 59300 | 59300 | 59200 | 284 |
| 256 | 20230714 | 141600 | 6191819300 | 59300 | 59200 | 59300 | 59200 | 120 |
| 257 | 20230714 | 141500 | 6184710200 | 59300 | 59400 | 59400 | 59200 | 744 |
| 258 | 20230714 | 141400 | 6140591600 | 59400 | 59400 | 59400 | 59300 | 227 |
| 259 | 20230714 | 141300 | 6127117800 | 59400 | 59300 | 59400 | 59300 | 140 |
| 260 | 20230714 | 141200 | 6118813100 | 59400 | 59300 | 59400 | 59300 | 188 |
| 261 | 20230714 | 141100 | 6107656900 | 59300 | 59300 | 59400 | 59300 | 149 |
| 262 | 20230714 | 141000 | 6098814200 | 59400 | 59200 | 59400 | 59200 | 178 |
| 263 | 20230714 | 140900 | 6088253200 | 59300 | 59300 | 59400 | 59200 | 170 |
| 264 | 20230714 | 140800 | 6078171700 | 59300 | 59200 | 59400 | 59200 | 317 |
| 265 | 20230714 | 140700 | 6059371200 | 59300 | 59300 | 59400 | 59200 | 997 |
| 266 | 20230714 | 140600 | 6000248100 | 59400 | 59400 | 59400 | 59300 | 180 |
| 267 | 20230714 | 140500 | 5989566600 | 59300 | 59400 | 59400 | 59300 | 359 |
| 268 | 20230714 | 140400 | 5968271000 | 59400 | 59400 | 59400 | 59300 | 149 |
| 269 | 20230714 | 140300 | 5959428400 | 59300 | 59200 | 59400 | 59200 | 189 |
| 270 | 20230714 | 140200 | 5948217400 | 59300 | 59300 | 59300 | 59200 | 150 |
| 271 | 20230714 | 140100 | 5939327400 | 59200 | 59400 | 59400 | 59200 | 207 |
| 272 | 20230714 | 140000 | 5927050800 | 59300 | 59400 | 59400 | 59200 | 698 |
| 273 | 20230714 | 135900 | 5885662000 | 59400 | 59400 | 59400 | 59300 | 677 |
| 274 | 20230714 | 135800 | 5845508800 | 59400 | 59400 | 59400 | 59300 | 127 |
| 275 | 20230714 | 135700 | 5837970000 | 59400 | 59300 | 59400 | 59300 | 195 |
| 276 | 20230714 | 135600 | 5826399800 | 59400 | 59400 | 59400 | 59300 | 137 |
| 277 | 20230714 | 135500 | 5818270200 | 59400 | 59400 | 59400 | 59300 | 778 |
| 278 | 20230714 | 135400 | 5772132100 | 59300 | 59400 | 59400 | 59300 | 1188 |
| 279 | 20230714 | 135300 | 5701677400 | 59400 | 59400 | 59400 | 59300 | 155 |
| 280 | 20230714 | 135200 | 5692478100 | 59400 | 59400 | 59400 | 59300 | 173 |
| 281 | 20230714 | 135100 | 5682212000 | 59300 | 59400 | 59400 | 59300 | 119 |
| 282 | 20230714 | 135000 | 5675148700 | 59400 | 59400 | 59400 | 59300 | 698 |
| 283 | 20230714 | 134900 | 5633751900 | 59400 | 59300 | 59400 | 59300 | 130 |
| 284 | 20230714 | 134800 | 5626036000 | 59300 | 59300 | 59400 | 59300 | 134 |
| 285 | 20230714 | 134700 | 5618085700 | 59400 | 59400 | 59400 | 59300 | 542 |
| 286 | 20230714 | 134600 | 5585938100 | 59300 | 59300 | 59400 | 59300 | 488 |
| 287 | 20230714 | 134500 | 5556993300 | 59300 | 59300 | 59400 | 59300 | 133 |
| 288 | 20230714 | 134400 | 5549098100 | 59400 | 59400 | 59400 | 59300 | 119 |
| 289 | 20230714 | 134300 | 5542032900 | 59300 | 59400 | 59400 | 59300 | 362 |
| 290 | 20230714 | 134200 | 5520535400 | 59400 | 59500 | 59500 | 59300 | 236 |
| 291 | 20230714 | 134100 | 5506517000 | 59500 | 59500 | 59500 | 59400 | 113 |
| 292 | 20230714 | 134000 | 5499798000 | 59500 | 59400 | 59500 | 59300 | 12866 |
| 293 | 20230714 | 133900 | 4735680600 | 59400 | 59400 | 59400 | 59300 | 102 |
| 294 | 20230714 | 133800 | 4729624500 | 59400 | 59400 | 59600 | 59300 | 1751 |
| 295 | 20230714 | 133700 | 4625564100 | 59500 | 59500 | 59500 | 59400 | 1603 |
| 296 | 20230714 | 133600 | 4530201100 | 59600 | 59600 | 59600 | 59500 | 75 |
| 297 | 20230714 | 133500 | 4525731900 | 59600 | 59600 | 59600 | 59500 | 41 |
| 298 | 20230714 | 133400 | 4523289400 | 59600 | 59600 | 59700 | 59500 | 449 |
| 299 | 20230714 | 133300 | 4496527100 | 59700 | 59700 | 59700 | 59600 | 1073 |
| 300 | 20230714 | 133200 | 4432569800 | 59700 | 59700 | 59700 | 59600 | 83 |
| 301 | 20230714 | 133100 | 4427616100 | 59700 | 59600 | 59700 | 59600 | 64 |
| 302 | 20230714 | 133000 | 4423796100 | 59700 | 59700 | 59700 | 59600 | 85 |
| 303 | 20230714 | 132900 | 4418722800 | 59700 | 59700 | 59700 | 59600 | 123 |
| 304 | 20230714 | 132800 | 4411383900 | 59700 | 59700 | 59700 | 59600 | 77 |
| 305 | 20230714 | 132700 | 4406787700 | 59600 | 59700 | 59700 | 59600 | 81 |
| 306 | 20230714 | 132600 | 4401953400 | 59700 | 59700 | 59700 | 59600 | 380 |
| 307 | 20230714 | 132500 | 4379298000 | 59700 | 59700 | 59700 | 59600 | 93 |
| 308 | 20230714 | 132400 | 4373748200 | 59700 | 59600 | 59700 | 59600 | 112 |
| 309 | 20230714 | 132300 | 4367068000 | 59700 | 59700 | 59700 | 59600 | 80 |
| 310 | 20230714 | 132200 | 4362292800 | 59700 | 59700 | 59700 | 59600 | 47 |
| 311 | 20230714 | 132100 | 4359488700 | 59700 | 59700 | 59700 | 59500 | 2276 |
| 312 | 20230714 | 132000 | 4223834000 | 59600 | 59700 | 59700 | 59600 | 112 |
| 313 | 20230714 | 131900 | 4217148300 | 59600 | 59700 | 59700 | 59600 | 84 |
| 314 | 20230714 | 131800 | 4212135600 | 59700 | 59700 | 59700 | 59600 | 64 |
| 315 | 20230714 | 131700 | 4208315000 | 59700 | 59700 | 59700 | 59600 | 54 |
| 316 | 20230714 | 131600 | 4205091500 | 59700 | 59600 | 59700 | 59600 | 232 |
| 317 | 20230714 | 131500 | 4191242000 | 59700 | 59700 | 59700 | 59600 | 53 |
| 318 | 20230714 | 131400 | 4188078100 | 59700 | 59600 | 59700 | 59600 | 117 |
| 319 | 20230714 | 131300 | 4181098400 | 59700 | 59700 | 59700 | 59600 | 100 |
| 320 | 20230714 | 131200 | 4175129500 | 59600 | 59700 | 59700 | 59600 | 75 |
| 321 | 20230714 | 131100 | 4170652300 | 59600 | 59700 | 59700 | 59600 | 52 |
| 322 | 20230714 | 131000 | 4167548600 | 59700 | 59700 | 59700 | 59600 | 112 |
| 323 | 20230714 | 130900 | 4160871800 | 59700 | 59600 | 59700 | 59600 | 57 |
| 324 | 20230714 | 130800 | 4157469600 | 59700 | 59700 | 59700 | 59600 | 56 |
| 325 | 20230714 | 130700 | 4154126600 | 59600 | 59600 | 59700 | 59600 | 364 |
| 326 | 20230714 | 130600 | 4132426600 | 59700 | 59700 | 59700 | 59600 | 84 |
| 327 | 20230714 | 130500 | 4127413500 | 59700 | 59700 | 59700 | 59600 | 69 |
| 328 | 20230714 | 130400 | 4123294400 | 59700 | 59600 | 59700 | 59600 | 82 |
| 329 | 20230714 | 130300 | 4118401700 | 59600 | 59700 | 59700 | 59600 | 88 |
| 330 | 20230714 | 130200 | 4113152000 | 59700 | 59700 | 59700 | 59600 | 11 |
| 331 | 20230714 | 130100 | 4112495500 | 59700 | 59700 | 59700 | 59600 | 23 |
| 332 | 20230714 | 130000 | 4111123300 | 59700 | 59500 | 59700 | 59500 | 194 |
| 333 | 20230714 | 125900 | 4099560500 | 59500 | 59600 | 59600 | 59500 | 299 |
| 334 | 20230714 | 125800 | 4081740600 | 59600 | 59500 | 59600 | 59500 | 227 |
| 335 | 20230714 | 125700 | 4068215000 | 59600 | 59600 | 59600 | 59500 | 33 |
| 336 | 20230714 | 125600 | 4066250300 | 59500 | 59600 | 59600 | 59500 | 12 |
| 337 | 20230714 | 125500 | 4065535500 | 59500 | 59600 | 59700 | 59500 | 528 |
| 338 | 20230714 | 125400 | 4034067200 | 59700 | 59700 | 59700 | 59600 | 13 |
| 339 | 20230714 | 125300 | 4033291300 | 59600 | 59600 | 59700 | 59600 | 19 |
| 340 | 20230714 | 125200 | 4032158000 | 59700 | 59700 | 59700 | 59600 | 14 |
| 341 | 20230714 | 125100 | 4031322400 | 59700 | 59700 | 59700 | 59600 | 18 |
| 342 | 20230714 | 125000 | 4030248800 | 59600 | 59600 | 59700 | 59600 | 42 |
| 343 | 20230714 | 124900 | 4027742500 | 59600 | 59600 | 59700 | 59600 | 31 |
| 344 | 20230714 | 124800 | 4025894000 | 59700 | 59600 | 59700 | 59600 | 110 |
| 345 | 20230714 | 124700 | 4019337600 | 59600 | 59700 | 59700 | 59600 | 562 |
| 346 | 20230714 | 124600 | 3985832900 | 59600 | 59700 | 59700 | 59600 | 613 |
| 347 | 20230714 | 124500 | 3949297200 | 59700 | 59600 | 59700 | 59600 | 116 |
| 348 | 20230714 | 124400 | 3942383000 | 59700 | 59700 | 59700 | 59600 | 74 |
| 349 | 20230714 | 124300 | 3937971200 | 59700 | 59600 | 59700 | 59600 | 14 |
| 350 | 20230714 | 124200 | 3937135700 | 59700 | 59600 | 59700 | 59600 | 92 |
| 351 | 20230714 | 124100 | 3931652000 | 59700 | 59700 | 59700 | 59600 | 11 |
| 352 | 20230714 | 124000 | 3930995600 | 59700 | 59700 | 59800 | 59600 | 484 |
| 353 | 20230714 | 123900 | 3902120600 | 59700 | 59700 | 59700 | 59600 | 438 |
| 354 | 20230714 | 123800 | 3875972100 | 59700 | 59700 | 59700 | 59600 | 528 |
| 355 | 20230714 | 123700 | 3844450900 | 59700 | 59700 | 59700 | 59600 | 17 |
| 356 | 20230714 | 123600 | 3843436600 | 59600 | 59700 | 59700 | 59600 | 34 |
| 357 | 20230714 | 123500 | 3841409100 | 59700 | 59700 | 59700 | 59600 | 674 |
| 358 | 20230714 | 123400 | 3801171400 | 59700 | 59600 | 59700 | 59600 | 20 |
| 359 | 20230714 | 123300 | 3799978300 | 59700 | 59600 | 59700 | 59600 | 51 |
| 360 | 20230714 | 123200 | 3796935000 | 59700 | 59700 | 59700 | 59600 | 16 |
| 361 | 20230714 | 123100 | 3795980500 | 59700 | 59700 | 59700 | 59600 | 25 |
| 362 | 20230714 | 123000 | 3794489200 | 59700 | 59700 | 59700 | 59600 | 14 |
| 363 | 20230714 | 122900 | 3793653600 | 59600 | 59700 | 59700 | 59600 | 34 |
| 364 | 20230714 | 122800 | 3791624800 | 59700 | 59700 | 59700 | 59600 | 17 |
| 365 | 20230714 | 122700 | 3790610000 | 59700 | 59700 | 59700 | 59600 | 76 |
| 366 | 20230714 | 122600 | 3786078600 | 59700 | 59600 | 59700 | 59600 | 30 |
| 367 | 20230714 | 122500 | 3784288500 | 59700 | 59700 | 59700 | 59600 | 19 |
| 368 | 20230714 | 122400 | 3783154400 | 59700 | 59600 | 59700 | 59600 | 24 |
| 369 | 20230714 | 122300 | 3781722400 | 59700 | 59800 | 59800 | 59600 | 322 |
| 370 | 20230714 | 122200 | 3762498100 | 59700 | 59800 | 59800 | 59700 | 20 |
| 371 | 20230714 | 122100 | 3761302400 | 59800 | 59800 | 59800 | 59700 | 27 |
| 372 | 20230714 | 122000 | 3759688800 | 59700 | 59700 | 59800 | 59600 | 211 |
| 373 | 20230714 | 121900 | 3747093100 | 59600 | 59700 | 59800 | 59600 | 2069 |
| 374 | 20230714 | 121800 | 3623573400 | 59800 | 59800 | 59800 | 59700 | 26 |
| 375 | 20230714 | 121700 | 3622018900 | 59800 | 59800 | 59800 | 59700 | 33 |
| 376 | 20230714 | 121600 | 3620045900 | 59800 | 59800 | 59800 | 59700 | 25 |
| 377 | 20230714 | 121500 | 3618551700 | 59800 | 59700 | 59800 | 59700 | 35 |
| 378 | 20230714 | 121400 | 3616460100 | 59800 | 59800 | 59800 | 59700 | 18 |
| 379 | 20230714 | 121300 | 3615383900 | 59800 | 59700 | 59800 | 59700 | 31 |
| 380 | 20230714 | 121200 | 3613531100 | 59700 | 59700 | 59800 | 59700 | 36 |
| 381 | 20230714 | 121100 | 3611378700 | 59800 | 59700 | 59800 | 59700 | 30 |
| 382 | 20230714 | 121000 | 3609585400 | 59700 | 59800 | 59800 | 59700 | 17 |
| 383 | 20230714 | 120900 | 3608569000 | 59800 | 59700 | 59800 | 59600 | 113 |
| 384 | 20230714 | 120800 | 3601822000 | 59700 | 59700 | 59700 | 59600 | 143 |
| 385 | 20230714 | 120700 | 3593285600 | 59700 | 59700 | 59800 | 59600 | 373 |
| 386 | 20230714 | 120600 | 3571016600 | 59700 | 59700 | 59800 | 59700 | 210 |
| 387 | 20230714 | 120500 | 3558477800 | 59700 | 59700 | 59800 | 59700 | 53 |
| 388 | 20230714 | 120400 | 3555310900 | 59800 | 59800 | 59800 | 59700 | 79 |
| 389 | 20230714 | 120300 | 3550586900 | 59800 | 59700 | 59800 | 59700 | 234 |
| 390 | 20230714 | 120200 | 3536615200 | 59800 | 59800 | 59800 | 59700 | 38 |
| 391 | 20230714 | 120100 | 3534343100 | 59700 | 59800 | 59800 | 59700 | 19 |
| 392 | 20230714 | 120000 | 3533207100 | 59800 | 59700 | 59800 | 59700 | 50 |
| 393 | 20230714 | 115900 | 3530217900 | 59800 | 59800 | 59800 | 59700 | 79 |
| 394 | 20230714 | 115800 | 3525497000 | 59700 | 59800 | 59800 | 59700 | 98 |
| 395 | 20230714 | 115700 | 3519640800 | 59700 | 59800 | 59800 | 59700 | 34 |
| 396 | 20230714 | 115600 | 3517608700 | 59800 | 59800 | 59800 | 59700 | 218 |
| 397 | 20230714 | 115500 | 3504592900 | 59800 | 59700 | 59800 | 59700 | 129 |
| 398 | 20230714 | 115400 | 3496889600 | 59700 | 59700 | 59700 | 59600 | 1215 |
| 399 | 20230714 | 115300 | 3424355200 | 59700 | 59700 | 59700 | 59600 | 23 |
| 400 | 20230714 | 115200 | 3422982200 | 59600 | 59600 | 59700 | 59600 | 26 |
| 401 | 20230714 | 115100 | 3421431200 | 59700 | 59700 | 59700 | 59600 | 115 |
| 402 | 20230714 | 115000 | 3414573900 | 59600 | 59600 | 59700 | 59600 | 37 |
| 403 | 20230714 | 114900 | 3412366200 | 59700 | 59700 | 59700 | 59600 | 24 |
| 404 | 20230714 | 114800 | 3410933600 | 59700 | 59700 | 59700 | 59600 | 39 |
| 405 | 20230714 | 114700 | 3408606000 | 59700 | 59800 | 59800 | 59700 | 303 |
| 406 | 20230714 | 114600 | 3390516600 | 59800 | 59800 | 59800 | 59700 | 460 |
| 407 | 20230714 | 114500 | 3363052900 | 59800 | 59900 | 59900 | 59700 | 202 |
| 408 | 20230714 | 114400 | 3350972900 | 59900 | 59900 | 59900 | 59800 | 26 |
| 409 | 20230714 | 114300 | 3349416100 | 59800 | 59900 | 59900 | 59800 | 7754 |
| 410 | 20230714 | 114200 | 2885528500 | 59900 | 59800 | 59900 | 59800 | 38 |
| 411 | 20230714 | 114100 | 2883253000 | 59800 | 59800 | 59900 | 59800 | 54 |
| 412 | 20230714 | 114000 | 2880018700 | 59900 | 59900 | 59900 | 59800 | 56 |
| 413 | 20230714 | 113900 | 2876664500 | 59900 | 59900 | 59900 | 59800 | 260 |
| 414 | 20230714 | 113800 | 2861091700 | 59900 | 59900 | 59900 | 59800 | 22 |
| 415 | 20230714 | 113700 | 2859774100 | 59800 | 59900 | 59900 | 59800 | 53 |
| 416 | 20230714 | 113600 | 2856601600 | 59800 | 59900 | 59900 | 59800 | 27 |
| 417 | 20230714 | 113500 | 2854985000 | 59900 | 59900 | 59900 | 59800 | 23 |
| 418 | 20230714 | 113400 | 2853607400 | 59800 | 59900 | 59900 | 59800 | 44 |
| 419 | 20230714 | 113300 | 2850972600 | 59900 | 59900 | 59900 | 59800 | 130 |
| 420 | 20230714 | 113200 | 2843195800 | 59900 | 59900 | 59900 | 59800 | 53 |
| 421 | 20230714 | 113100 | 2840021700 | 59800 | 59900 | 59900 | 59800 | 27 |
| 422 | 20230714 | 113000 | 2838405600 | 59800 | 59900 | 59900 | 59800 | 130 |
| 423 | 20230714 | 112900 | 2830624800 | 59900 | 59900 | 59900 | 59800 | 37 |
| 424 | 20230714 | 112800 | 2828408700 | 59900 | 59800 | 59900 | 59800 | 50 |
| 425 | 20230714 | 112700 | 2825416900 | 59900 | 59900 | 59900 | 59800 | 42 |
| 426 | 20230714 | 112600 | 2822901600 | 59900 | 59900 | 59900 | 59800 | 29 |
| 427 | 20230714 | 112500 | 2821165200 | 59900 | 59900 | 59900 | 59800 | 90 |
| 428 | 20230714 | 112400 | 2815775000 | 59900 | 59900 | 59900 | 59800 | 56 |
| 429 | 20230714 | 112300 | 2812420900 | 59900 | 59900 | 59900 | 59800 | 48 |
| 430 | 20230714 | 112200 | 2809546300 | 59900 | 59800 | 59900 | 59800 | 96 |
| 431 | 20230714 | 112100 | 2803804200 | 59800 | 59900 | 59900 | 59800 | 113 |
| 432 | 20230714 | 112000 | 2797045300 | 59900 | 59900 | 59900 | 59800 | 18 |
| 433 | 20230714 | 111900 | 2795967200 | 59900 | 59900 | 59900 | 59800 | 17 |
| 434 | 20230714 | 111800 | 2794949100 | 59900 | 59900 | 59900 | 59800 | 46 |
| 435 | 20230714 | 111700 | 2792194400 | 59800 | 59900 | 59900 | 59800 | 50 |
| 436 | 20230714 | 111600 | 2789202700 | 59900 | 59900 | 59900 | 59800 | 336 |
| 437 | 20230714 | 111500 | 2769108500 | 59900 | 59900 | 59900 | 59800 | 26 |
| 438 | 20230714 | 111400 | 2767552400 | 59900 | 59900 | 59900 | 59800 | 20 |
| 439 | 20230714 | 111300 | 2766354800 | 59900 | 59900 | 59900 | 59800 | 251 |
| 440 | 20230714 | 111200 | 2751343600 | 59800 | 59900 | 59900 | 59800 | 43 |
| 441 | 20230714 | 111100 | 2748771500 | 59900 | 59800 | 59900 | 59800 | 42 |
| 442 | 20230714 | 111000 | 2746258000 | 59900 | 59900 | 59900 | 59800 | 131 |
| 443 | 20230714 | 110900 | 2738420500 | 59900 | 59900 | 59900 | 59800 | 22 |
| 444 | 20230714 | 110800 | 2737102800 | 59800 | 59900 | 59900 | 59800 | 75 |
| 445 | 20230714 | 110700 | 2732615600 | 59800 | 59800 | 59900 | 59800 | 25 |
| 446 | 20230714 | 110600 | 2731118900 | 59900 | 59900 | 59900 | 59800 | 50 |
| 447 | 20230714 | 110500 | 2728126000 | 59800 | 59900 | 59900 | 59800 | 53 |
| 448 | 20230714 | 110400 | 2724954100 | 59800 | 59900 | 59900 | 59800 | 14 |
| 449 | 20230714 | 110300 | 2724115800 | 59900 | 59900 | 59900 | 59800 | 37 |
| 450 | 20230714 | 110200 | 2721902100 | 59900 | 59900 | 59900 | 59800 | 35 |
| 451 | 20230714 | 110100 | 2719806700 | 59900 | 59800 | 59900 | 59800 | 33 |
| 452 | 20230714 | 110000 | 2717831100 | 59800 | 59800 | 59900 | 59800 | 1104 |
| 453 | 20230714 | 105900 | 2651811000 | 59900 | 59900 | 59900 | 59800 | 38 |
| 454 | 20230714 | 105800 | 2649536000 | 59900 | 59800 | 59900 | 59800 | 894 |
| 455 | 20230714 | 105700 | 2596051900 | 59900 | 59700 | 59900 | 59700 | 1308 |
| 456 | 20230714 | 105600 | 2517814900 | 59800 | 59800 | 59800 | 59700 | 426 |
| 457 | 20230714 | 105500 | 2492343500 | 59800 | 59700 | 59800 | 59700 | 32 |
| 458 | 20230714 | 105400 | 2490430400 | 59800 | 59600 | 59800 | 59600 | 1230 |
| 459 | 20230714 | 105300 | 2416999500 | 59700 | 59600 | 59700 | 59600 | 167 |
| 460 | 20230714 | 105200 | 2407030000 | 59600 | 59700 | 59700 | 59600 | 63 |
| 461 | 20230714 | 105100 | 2403273500 | 59600 | 59700 | 59700 | 59600 | 34 |
| 462 | 20230714 | 105000 | 2401245000 | 59600 | 59700 | 59700 | 59600 | 35 |
| 463 | 20230714 | 104900 | 2399157200 | 59700 | 59600 | 59700 | 59600 | 90 |
| 464 | 20230714 | 104800 | 2393791400 | 59600 | 59700 | 59700 | 59600 | 10 |
| 465 | 20230714 | 104700 | 2393195100 | 59700 | 59600 | 59700 | 59600 | 33 |
| 466 | 20230714 | 104600 | 2391226600 | 59600 | 59700 | 59700 | 59600 | 65 |
| 467 | 20230714 | 104500 | 2387351200 | 59600 | 59600 | 59700 | 59600 | 18 |
| 468 | 20230714 | 104400 | 2386278300 | 59700 | 59600 | 59700 | 59600 | 39 |
| 469 | 20230714 | 104300 | 2383951300 | 59700 | 59600 | 59700 | 59600 | 110 |
| 470 | 20230714 | 104200 | 2377394200 | 59500 | 59700 | 59700 | 59500 | 254 |
| 471 | 20230714 | 104100 | 2362254500 | 59600 | 59600 | 59700 | 59600 | 119 |
| 472 | 20230714 | 104000 | 2355162000 | 59500 | 59700 | 59700 | 59500 | 1638 |
| 473 | 20230714 | 103900 | 2257537200 | 59700 | 59600 | 59700 | 59600 | 19 |
| 474 | 20230714 | 103800 | 2256404300 | 59600 | 59800 | 59800 | 59600 | 55 |
| 475 | 20230714 | 103700 | 2253121900 | 59700 | 59800 | 59800 | 59700 | 17 |
| 476 | 20230714 | 103600 | 2252106600 | 59700 | 59800 | 59900 | 59700 | 1426 |
| 477 | 20230714 | 103500 | 2166921600 | 59800 | 59900 | 59900 | 59800 | 518 |
| 478 | 20230714 | 103400 | 2135944600 | 59900 | 59900 | 59900 | 59800 | 489 |
| 479 | 20230714 | 103300 | 2106690000 | 59900 | 59800 | 59900 | 59800 | 27 |
| 480 | 20230714 | 103200 | 2105073900 | 59800 | 59800 | 59800 | 59800 | 1841 |
| 481 | 20230714 | 103100 | 1994982100 | 59800 | 59700 | 59800 | 59700 | 1676 |
| 482 | 20230714 | 103000 | 1894914700 | 59700 | 59600 | 59700 | 59600 | 30 |
| 483 | 20230714 | 102900 | 1893125300 | 59600 | 59700 | 59700 | 59600 | 4236 |
| 484 | 20230714 | 102800 | 1640629700 | 59700 | 59600 | 59700 | 59600 | 17 |
| 485 | 20230714 | 102700 | 1639615600 | 59600 | 59600 | 59700 | 59600 | 35 |
| 486 | 20230714 | 102600 | 1637528900 | 59700 | 59700 | 59700 | 59600 | 15 |
| 487 | 20230714 | 102500 | 1636634100 | 59700 | 59600 | 59700 | 59600 | 139 |
| 488 | 20230714 | 102400 | 1628349200 | 59600 | 59600 | 59700 | 59500 | 2411 |
| 489 | 20230714 | 102300 | 1484660200 | 59500 | 59600 | 59600 | 59500 | 25 |
| 490 | 20230714 | 102200 | 1483172300 | 59500 | 59600 | 59600 | 59500 | 19 |
| 491 | 20230714 | 102100 | 1482040600 | 59600 | 59600 | 59600 | 59500 | 40 |
| 492 | 20230714 | 102000 | 1479659200 | 59600 | 59600 | 59600 | 59600 | 1 |
| 493 | 20230714 | 101900 | 1479599600 | 59600 | 59600 | 59600 | 59500 | 23 |
| 494 | 20230714 | 101800 | 1478228900 | 59600 | 59600 | 59700 | 59500 | 1057 |
| 495 | 20230714 | 101700 | 1415243000 | 59600 | 59600 | 59700 | 59600 | 25 |
| 496 | 20230714 | 101600 | 1413752700 | 59600 | 59700 | 59700 | 59600 | 12 |
| 497 | 20230714 | 101500 | 1413036900 | 59700 | 59700 | 59700 | 59600 | 9 |
| 498 | 20230714 | 101400 | 1412500100 | 59700 | 59600 | 59700 | 59600 | 52 |
| 499 | 20230714 | 101300 | 1409400700 | 59700 | 59600 | 59700 | 59600 | 48 |
| 500 | 20230714 | 101200 | 1406539500 | 59600 | 59600 | 59600 | 59600 | 4 |
| 501 | 20230714 | 101100 | 1406301100 | 59600 | 59700 | 59700 | 59600 | 607 |
| 502 | 20230714 | 101000 | 1370123600 | 59700 | 59700 | 59700 | 59600 | 6 |
| 503 | 20230714 | 100900 | 1369765500 | 59700 | 59700 | 59700 | 59700 | 2 |
| 504 | 20230714 | 100800 | 1369646100 | 59700 | 59600 | 59700 | 59600 | 363 |
| 505 | 20230714 | 100700 | 1348011100 | 59500 | 59600 | 59600 | 59500 | 15 |
| 506 | 20230714 | 100600 | 1347118100 | 59600 | 59500 | 59600 | 59500 | 23 |
| 507 | 20230714 | 100500 | 1345749100 | 59500 | 59600 | 59600 | 59500 | 119 |
| 508 | 20230714 | 100400 | 1338658600 | 59600 | 59500 | 59600 | 59500 | 45 |
| 509 | 20230714 | 100300 | 1335980800 | 59600 | 59600 | 59700 | 59600 | 1494 |
| 510 | 20230714 | 100200 | 1246938100 | 59500 | 59600 | 59600 | 59500 | 100 |
| 511 | 20230714 | 100100 | 1240983800 | 59500 | 59500 | 59600 | 59500 | 624 |
| 512 | 20230714 | 100000 | 1203855600 | 59500 | 59600 | 59600 | 59500 | 68 |
| 513 | 20230714 | 095900 | 1199804400 | 59600 | 59600 | 59600 | 59500 | 210 |
| 514 | 20230714 | 095800 | 1187301400 | 59600 | 59600 | 59600 | 59500 | 31 |
| 515 | 20230714 | 095700 | 1185456200 | 59600 | 59500 | 59600 | 59500 | 61 |
| 516 | 20230714 | 095600 | 1181826600 | 59500 | 59500 | 59500 | 59500 | 15 |
| 517 | 20230714 | 095500 | 1180934100 | 59600 | 59600 | 59600 | 59600 | 237 |
| 518 | 20230714 | 095400 | 1166808900 | 59600 | 59600 | 59600 | 59500 | 67 |
| 519 | 20230714 | 095300 | 1162816300 | 59500 | 59600 | 59600 | 59500 | 51 |
| 520 | 20230714 | 095200 | 1159779800 | 59600 | 59600 | 59700 | 59600 | 1012 |
| 521 | 20230714 | 095100 | 1099464100 | 59600 | 59600 | 59700 | 59600 | 328 |
| 522 | 20230714 | 095000 | 1079913000 | 59600 | 59700 | 59700 | 59600 | 35 |
| 523 | 20230714 | 094900 | 1077824900 | 59600 | 59600 | 59700 | 59600 | 79 |
| 524 | 20230714 | 094800 | 1073116000 | 59600 | 59600 | 59600 | 59600 | 116 |
| 525 | 20230714 | 094700 | 1066202400 | 59600 | 59600 | 59600 | 59600 | 731 |
| 526 | 20230714 | 094600 | 1022634800 | 59600 | 59600 | 59600 | 59500 | 23 |
| 527 | 20230714 | 094500 | 1021264600 | 59600 | 59600 | 59600 | 59500 | 198 |
| 528 | 20230714 | 094400 | 1009464700 | 59500 | 59500 | 59500 | 59500 | 64 |
| 529 | 20230714 | 094300 | 1005656700 | 59600 | 59500 | 59600 | 59500 | 77 |
| 530 | 20230714 | 094200 | 1001073900 | 59500 | 59500 | 59500 | 59500 | 122 |
| 531 | 20230714 | 094100 | 993814900 | 59500 | 59700 | 59700 | 59500 | 282 |
| 532 | 20230714 | 094000 | 977008200 | 59600 | 59500 | 59600 | 59500 | 147 |
| 533 | 20230714 | 093900 | 968248200 | 59500 | 59800 | 59800 | 59500 | 1549 |
| 534 | 20230714 | 093800 | 875795700 | 59700 | 59800 | 59800 | 59700 | 41 |
| 535 | 20230714 | 093700 | 873346600 | 59700 | 59800 | 59800 | 59700 | 613 |
| 536 | 20230714 | 093600 | 836692600 | 59700 | 59800 | 59800 | 59700 | 79 |
| 537 | 20230714 | 093500 | 831974800 | 59800 | 59600 | 59800 | 59600 | 415 |
| 538 | 20230714 | 093400 | 807201100 | 59600 | 59700 | 59700 | 59600 | 17 |
| 539 | 20230714 | 093300 | 806187600 | 59600 | 59600 | 59600 | 59600 | 39 |
| 540 | 20230714 | 093200 | 803863200 | 59700 | 59600 | 59700 | 59600 | 17 |
| 541 | 20230714 | 093100 | 802849800 | 59700 | 59700 | 59700 | 59700 | 2 |
| 542 | 20230714 | 093000 | 802730400 | 59600 | 59600 | 59700 | 59500 | 801 |
| 543 | 20230714 | 092900 | 754991100 | 59600 | 59600 | 59700 | 59600 | 1534 |
| 544 | 20230714 | 092800 | 663562500 | 59600 | 59500 | 59600 | 59500 | 715 |
| 545 | 20230714 | 092700 | 621015500 | 59500 | 59500 | 59500 | 59500 | 7 |
| 546 | 20230714 | 092600 | 620599000 | 59500 | 59500 | 59600 | 59500 | 112 |
| 547 | 20230714 | 092500 | 613934900 | 59500 | 59600 | 59600 | 59500 | 37 |
| 548 | 20230714 | 092400 | 611733100 | 59600 | 59500 | 59600 | 59500 | 13 |
| 549 | 20230714 | 092300 | 610959500 | 59600 | 59300 | 59600 | 59300 | 886 |
| 550 | 20230714 | 092200 | 558248400 | 59300 | 59700 | 59700 | 59300 | 3262 |
| 551 | 20230714 | 092100 | 363711000 | 59700 | 59800 | 59800 | 59700 | 110 |
| 552 | 20230714 | 092000 | 357141900 | 59800 | 59700 | 59800 | 59700 | 79 |
| 553 | 20230714 | 091900 | 352421700 | 59700 | 59700 | 59800 | 59700 | 145 |
| 554 | 20230714 | 091800 | 343756900 | 59800 | 59700 | 59800 | 59700 | 50 |
| 555 | 20230714 | 091700 | 340767900 | 59700 | 59800 | 59800 | 59700 | 46 |
| 556 | 20230714 | 091600 | 338017900 | 59800 | 59800 | 59800 | 59700 | 80 |
| 557 | 20230714 | 091500 | 333237900 | 59800 | 59600 | 59800 | 59600 | 2271 |
| 558 | 20230714 | 091400 | 197654100 | 59700 | 59600 | 59700 | 59600 | 59 |
| 559 | 20230714 | 091300 | 194135500 | 59600 | 59700 | 59700 | 59600 | 172 |
| 560 | 20230714 | 091200 | 183878200 | 59600 | 59700 | 59700 | 59600 | 37 |
| 561 | 20230714 | 091100 | 181670600 | 59700 | 59600 | 59700 | 59600 | 32 |
| 562 | 20230714 | 091000 | 179763000 | 59600 | 59600 | 59700 | 59600 | 110 |
| 563 | 20230714 | 090900 | 173204600 | 59700 | 59700 | 59700 | 59600 | 277 |
| 564 | 20230714 | 090800 | 156667800 | 59700 | 59700 | 59700 | 59700 | 47 |
| 565 | 20230714 | 090700 | 153861900 | 59600 | 59700 | 59700 | 59600 | 42 |
| 566 | 20230714 | 090600 | 151356300 | 59600 | 59600 | 59600 | 59600 | 66 |
| 567 | 20230714 | 090500 | 147422700 | 59600 | 59700 | 59700 | 59400 | 12 |
| 568 | 20230714 | 090400 | 146707900 | 59700 | 59600 | 59700 | 59500 | 664 |
| 569 | 20230714 | 090300 | 107175200 | 59600 | 59600 | 59700 | 59600 | 195 |
| 570 | 20230714 | 090200 | 95553100 | 59500 | 59600 | 59600 | 59400 | 367 |
| 571 | 20230714 | 090100 | 73702100 | 59600 | 59600 | 59700 | 59600 | 456 |
| 572 | 20230714 | 090000 | 46524100 | 59700 | 59700 | 59700 | 59400 | 780 |