32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 190000 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 3817 |
| 3 | 20230704 | 185900 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 4 | 20230704 | 185800 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 5 | 20230704 | 185700 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 6 | 20230704 | 185600 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 7 | 20230704 | 185500 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 8 | 20230704 | 185400 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 9 | 20230704 | 185300 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 10 | 20230704 | 185200 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 11 | 20230704 | 185100 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 12 | 20230704 | 185000 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 13 | 20230704 | 184900 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 14 | 20230704 | 184800 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 15 | 20230704 | 184700 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 16 | 20230704 | 184600 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 17 | 20230704 | 184500 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 18 | 20230704 | 184400 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 19 | 20230704 | 184300 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 20 | 20230704 | 184200 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 21 | 20230704 | 184100 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 22 | 20230704 | 184000 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 23 | 20230704 | 183900 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 24 | 20230704 | 183800 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 25 | 20230704 | 183700 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 26 | 20230704 | 183600 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 27 | 20230704 | 183500 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 28 | 20230704 | 183400 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 29 | 20230704 | 183300 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 30 | 20230704 | 183200 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 31 | 20230704 | 183100 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 32 | 20230704 | 183000 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 3817 |
| 33 | 20230704 | 182900 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 34 | 20230704 | 182800 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 35 | 20230704 | 182700 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 36 | 20230704 | 182600 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 37 | 20230704 | 182500 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 38 | 20230704 | 182400 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 39 | 20230704 | 182300 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 40 | 20230704 | 182200 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 41 | 20230704 | 182100 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 42 | 20230704 | 182000 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 43 | 20230704 | 181900 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 44 | 20230704 | 181800 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 45 | 20230704 | 181700 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 46 | 20230704 | 181600 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 47 | 20230704 | 181500 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 48 | 20230704 | 181400 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 49 | 20230704 | 181300 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 50 | 20230704 | 181200 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 51 | 20230704 | 181100 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 52 | 20230704 | 181000 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 53 | 20230704 | 180900 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 54 | 20230704 | 180800 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 55 | 20230704 | 180700 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 56 | 20230704 | 180600 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 57 | 20230704 | 180500 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 58 | 20230704 | 180400 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 59 | 20230704 | 180300 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 60 | 20230704 | 180200 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 61 | 20230704 | 180100 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 62 | 20230704 | 180000 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 3817 |
| 63 | 20230704 | 175900 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 64 | 20230704 | 175800 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 65 | 20230704 | 175700 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 66 | 20230704 | 175600 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 67 | 20230704 | 175500 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 68 | 20230704 | 175400 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 69 | 20230704 | 175300 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 70 | 20230704 | 175200 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 71 | 20230704 | 175100 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 72 | 20230704 | 175000 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 73 | 20230704 | 174900 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 74 | 20230704 | 174800 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 75 | 20230704 | 174700 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 76 | 20230704 | 174600 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 77 | 20230704 | 174500 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 78 | 20230704 | 174400 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 79 | 20230704 | 174300 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 80 | 20230704 | 174200 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 81 | 20230704 | 174100 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 82 | 20230704 | 174000 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 83 | 20230704 | 173900 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 84 | 20230704 | 173800 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 85 | 20230704 | 173700 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 86 | 20230704 | 173600 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 87 | 20230704 | 173500 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 88 | 20230704 | 173400 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 89 | 20230704 | 173300 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 90 | 20230704 | 173200 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 91 | 20230704 | 173100 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 92 | 20230704 | 173000 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 3817 |
| 93 | 20230704 | 172900 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 94 | 20230704 | 172800 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 95 | 20230704 | 172700 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 96 | 20230704 | 172600 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 97 | 20230704 | 172500 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 98 | 20230704 | 172400 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 99 | 20230704 | 172300 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 100 | 20230704 | 172200 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 101 | 20230704 | 172100 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 102 | 20230704 | 172000 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 103 | 20230704 | 171900 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 104 | 20230704 | 171800 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 105 | 20230704 | 171700 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 106 | 20230704 | 171600 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 107 | 20230704 | 171500 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 108 | 20230704 | 171400 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 109 | 20230704 | 171300 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 110 | 20230704 | 171200 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 111 | 20230704 | 171100 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 112 | 20230704 | 171000 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 113 | 20230704 | 170900 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 114 | 20230704 | 170800 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 115 | 20230704 | 170700 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 116 | 20230704 | 170600 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 117 | 20230704 | 170500 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 118 | 20230704 | 170400 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 119 | 20230704 | 170300 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 120 | 20230704 | 170200 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 121 | 20230704 | 170100 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 122 | 20230704 | 170000 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 3817 |
| 123 | 20230704 | 165900 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 124 | 20230704 | 165800 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 125 | 20230704 | 165700 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 126 | 20230704 | 165600 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 127 | 20230704 | 165500 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 128 | 20230704 | 165400 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 129 | 20230704 | 165300 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 130 | 20230704 | 165200 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 131 | 20230704 | 165100 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 132 | 20230704 | 165000 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 133 | 20230704 | 164900 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 134 | 20230704 | 164800 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 135 | 20230704 | 164700 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 136 | 20230704 | 164600 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 137 | 20230704 | 164500 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 138 | 20230704 | 164400 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 139 | 20230704 | 164300 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 140 | 20230704 | 164200 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 141 | 20230704 | 164100 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 142 | 20230704 | 164000 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 143 | 20230704 | 163900 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 144 | 20230704 | 163800 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 145 | 20230704 | 163700 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 146 | 20230704 | 163600 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 147 | 20230704 | 163500 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 148 | 20230704 | 163400 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 149 | 20230704 | 163300 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 150 | 20230704 | 163200 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 151 | 20230704 | 163100 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 152 | 20230704 | 163000 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 3817 |
| 153 | 20230704 | 162900 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 154 | 20230704 | 162800 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 155 | 20230704 | 162700 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 156 | 20230704 | 162600 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 157 | 20230704 | 162500 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 158 | 20230704 | 162400 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 159 | 20230704 | 162300 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 160 | 20230704 | 162200 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 161 | 20230704 | 162100 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 162 | 20230704 | 162000 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 163 | 20230704 | 161900 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 164 | 20230704 | 161800 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 165 | 20230704 | 161700 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 166 | 20230704 | 161600 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 167 | 20230704 | 161500 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 168 | 20230704 | 161400 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 169 | 20230704 | 161300 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 170 | 20230704 | 161200 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 171 | 20230704 | 161100 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 172 | 20230704 | 161000 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 173 | 20230704 | 160900 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 174 | 20230704 | 160800 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 175 | 20230704 | 160700 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 176 | 20230704 | 160600 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 177 | 20230704 | 160500 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 178 | 20230704 | 160400 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 179 | 20230704 | 160300 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 180 | 20230704 | 160200 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 181 | 20230704 | 160100 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 182 | 20230704 | 160000 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 3817 |
| 183 | 20230704 | 155900 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 184 | 20230704 | 155800 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 185 | 20230704 | 155700 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 186 | 20230704 | 155600 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 187 | 20230704 | 155500 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 188 | 20230704 | 155400 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 189 | 20230704 | 155300 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 190 | 20230704 | 155200 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 191 | 20230704 | 155100 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 192 | 20230704 | 155000 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 193 | 20230704 | 154900 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 194 | 20230704 | 154800 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 195 | 20230704 | 154700 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 196 | 20230704 | 154600 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 197 | 20230704 | 154500 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 198 | 20230704 | 154400 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 199 | 20230704 | 154300 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 200 | 20230704 | 154200 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 201 | 20230704 | 154100 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 202 | 20230704 | 154000 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 203 | 20230704 | 153900 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 204 | 20230704 | 153800 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 205 | 20230704 | 153700 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 206 | 20230704 | 153600 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 207 | 20230704 | 153500 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 208 | 20230704 | 153400 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 209 | 20230704 | 153300 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 210 | 20230704 | 153200 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 211 | 20230704 | 153100 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 212 | 20230704 | 153000 | 8109086300 | 67000 | 67000 | 67000 | 67000 | 7634 |
| 213 | 20230704 | 152900 | 7853347300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 214 | 20230704 | 152800 | 7853347300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 215 | 20230704 | 152700 | 7853347300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 216 | 20230704 | 152600 | 7853347300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 217 | 20230704 | 152500 | 7853347300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 218 | 20230704 | 152400 | 7853347300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 219 | 20230704 | 152300 | 7853347300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 220 | 20230704 | 152200 | 7853347300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 221 | 20230704 | 152100 | 7853347300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 222 | 20230704 | 152000 | 7853347300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 223 | 20230704 | 151900 | 7853347300 | 67000 | 67100 | 67100 | 67000 | 257 |
| 224 | 20230704 | 151800 | 7836125300 | 67100 | 67000 | 67100 | 67000 | 641 |
| 225 | 20230704 | 151700 | 7793174300 | 67000 | 67000 | 67100 | 67000 | 1401 |
| 226 | 20230704 | 151600 | 7699296900 | 67000 | 67000 | 67100 | 67000 | 120 |
| 227 | 20230704 | 151500 | 7691251600 | 67000 | 67000 | 67100 | 67000 | 211 |
| 228 | 20230704 | 151400 | 7677106200 | 67000 | 67000 | 67100 | 67000 | 170 |
| 229 | 20230704 | 151300 | 7665709100 | 67000 | 67100 | 67100 | 67000 | 199 |
| 230 | 20230704 | 151200 | 7652371600 | 67000 | 67000 | 67100 | 67000 | 167 |
| 231 | 20230704 | 151100 | 7641176200 | 67000 | 67000 | 67100 | 67000 | 1069 |
| 232 | 20230704 | 151000 | 7569506100 | 67100 | 67000 | 67100 | 67000 | 94 |
| 233 | 20230704 | 150900 | 7563205300 | 67000 | 67000 | 67100 | 67000 | 72 |
| 234 | 20230704 | 150800 | 7558379200 | 67000 | 67000 | 67100 | 67000 | 215 |
| 235 | 20230704 | 150700 | 7543967500 | 67000 | 67000 | 67100 | 67000 | 503 |
| 236 | 20230704 | 150600 | 7510259900 | 67000 | 67000 | 67100 | 67000 | 100 |
| 237 | 20230704 | 150500 | 7503558200 | 67000 | 67000 | 67100 | 67000 | 105 |
| 238 | 20230704 | 150400 | 7496519800 | 67000 | 67000 | 67100 | 67000 | 468 |
| 239 | 20230704 | 150300 | 7465132700 | 67000 | 67100 | 67100 | 67000 | 162 |
| 240 | 20230704 | 150200 | 7454272700 | 67000 | 67000 | 67100 | 67000 | 114 |
| 241 | 20230704 | 150100 | 7446628000 | 67000 | 67000 | 67100 | 67000 | 136 |
| 242 | 20230704 | 150000 | 7437506800 | 67000 | 67000 | 67100 | 67000 | 64 |
| 243 | 20230704 | 145900 | 7433216600 | 67100 | 67000 | 67100 | 67000 | 196 |
| 244 | 20230704 | 145800 | 7420067800 | 67000 | 67000 | 67100 | 67000 | 240 |
| 245 | 20230704 | 145700 | 7403966900 | 67000 | 67000 | 67100 | 67000 | 333 |
| 246 | 20230704 | 145600 | 7381629500 | 67000 | 67000 | 67100 | 67000 | 58 |
| 247 | 20230704 | 145500 | 7377741100 | 67100 | 66900 | 67100 | 66900 | 353 |
| 248 | 20230704 | 145400 | 7354085800 | 67000 | 66900 | 67100 | 66900 | 104 |
| 249 | 20230704 | 145300 | 7347119900 | 66900 | 66900 | 67000 | 66900 | 410 |
| 250 | 20230704 | 145200 | 7319652800 | 66900 | 67000 | 67100 | 66900 | 47 |
| 251 | 20230704 | 145100 | 7316505700 | 67000 | 66900 | 67000 | 66900 | 151 |
| 252 | 20230704 | 145000 | 7306391400 | 67000 | 66900 | 67000 | 66900 | 445 |
| 253 | 20230704 | 144900 | 7276578500 | 66900 | 66900 | 67000 | 66900 | 109 |
| 254 | 20230704 | 144800 | 7269278400 | 66900 | 66900 | 67000 | 66900 | 168 |
| 255 | 20230704 | 144700 | 7258025100 | 66900 | 66900 | 67000 | 66900 | 309 |
| 256 | 20230704 | 144600 | 7237325000 | 66900 | 66900 | 67100 | 66900 | 287 |
| 257 | 20230704 | 144500 | 7218097600 | 66900 | 66900 | 67100 | 66900 | 348 |
| 258 | 20230704 | 144400 | 7194779900 | 66900 | 67000 | 67000 | 66900 | 317 |
| 259 | 20230704 | 144300 | 7173542600 | 66900 | 66900 | 67000 | 66900 | 313 |
| 260 | 20230704 | 144200 | 7152573100 | 66900 | 66900 | 67100 | 66900 | 1008 |
| 261 | 20230704 | 144100 | 7085037400 | 67000 | 66900 | 67000 | 66900 | 175 |
| 262 | 20230704 | 144000 | 7073314700 | 66900 | 66900 | 67000 | 66900 | 133 |
| 263 | 20230704 | 143900 | 7064406100 | 66900 | 67000 | 67000 | 66900 | 79 |
| 264 | 20230704 | 143800 | 7059114200 | 66900 | 66900 | 67000 | 66900 | 45 |
| 265 | 20230704 | 143700 | 7056101900 | 66900 | 66900 | 67000 | 66900 | 69 |
| 266 | 20230704 | 143600 | 7051481000 | 66900 | 67000 | 67000 | 66900 | 108 |
| 267 | 20230704 | 143500 | 7044247300 | 67000 | 66900 | 67000 | 66900 | 781 |
| 268 | 20230704 | 143400 | 6991928000 | 66900 | 66900 | 67000 | 66900 | 174 |
| 269 | 20230704 | 143300 | 6980271900 | 66900 | 67000 | 67000 | 66900 | 116 |
| 270 | 20230704 | 143200 | 6972504800 | 66900 | 66900 | 67000 | 66900 | 179 |
| 271 | 20230704 | 143100 | 6960526500 | 66900 | 67000 | 67000 | 66900 | 130 |
| 272 | 20230704 | 143000 | 6951818600 | 66900 | 66900 | 67000 | 66900 | 216 |
| 273 | 20230704 | 142900 | 6937364200 | 66900 | 66900 | 67000 | 66900 | 335 |
| 274 | 20230704 | 142800 | 6914943400 | 66900 | 66900 | 67000 | 66800 | 1212 |
| 275 | 20230704 | 142700 | 6833862900 | 66800 | 66800 | 66900 | 66800 | 117 |
| 276 | 20230704 | 142600 | 6826043400 | 66800 | 66800 | 66900 | 66800 | 148 |
| 277 | 20230704 | 142500 | 6816153000 | 66800 | 66900 | 67000 | 66800 | 1507 |
| 278 | 20230704 | 142400 | 6715342900 | 66900 | 66800 | 67000 | 66800 | 847 |
| 279 | 20230704 | 142300 | 6658682400 | 66800 | 67000 | 67000 | 66800 | 1215 |
| 280 | 20230704 | 142200 | 6577402300 | 66900 | 67000 | 67100 | 66900 | 2410 |
| 281 | 20230704 | 142100 | 6415940600 | 67000 | 67100 | 67100 | 67000 | 616 |
| 282 | 20230704 | 142000 | 6374663400 | 67000 | 67100 | 67100 | 67000 | 1293 |
| 283 | 20230704 | 141900 | 6287913500 | 67100 | 67100 | 67200 | 67100 | 292 |
| 284 | 20230704 | 141800 | 6268320100 | 67100 | 67200 | 67200 | 67100 | 137 |
| 285 | 20230704 | 141700 | 6259125600 | 67100 | 67100 | 67200 | 67100 | 109 |
| 286 | 20230704 | 141600 | 6251807700 | 67100 | 67100 | 67200 | 67100 | 105 |
| 287 | 20230704 | 141500 | 6244761900 | 67100 | 67100 | 67200 | 67100 | 491 |
| 288 | 20230704 | 141400 | 6211778900 | 67100 | 67200 | 67200 | 67100 | 213 |
| 289 | 20230704 | 141300 | 6197472400 | 67100 | 67200 | 67200 | 67100 | 147 |
| 290 | 20230704 | 141200 | 6187600800 | 67200 | 67100 | 67200 | 67100 | 483 |
| 291 | 20230704 | 141100 | 6155152800 | 67100 | 67200 | 67200 | 67100 | 1461 |
| 292 | 20230704 | 141000 | 6057058900 | 67200 | 67200 | 67300 | 67200 | 496 |
| 293 | 20230704 | 140900 | 6023727500 | 67200 | 67300 | 67300 | 67200 | 97 |
| 294 | 20230704 | 140800 | 6017207200 | 67200 | 67200 | 67300 | 67200 | 129 |
| 295 | 20230704 | 140700 | 6008537100 | 67200 | 67300 | 67300 | 67200 | 1089 |
| 296 | 20230704 | 140600 | 5935256100 | 67200 | 67200 | 67300 | 67200 | 84 |
| 297 | 20230704 | 140500 | 5929610000 | 67200 | 67200 | 67300 | 67200 | 184 |
| 298 | 20230704 | 140400 | 5917240900 | 67200 | 67200 | 67300 | 67200 | 95 |
| 299 | 20230704 | 140300 | 5910855200 | 67200 | 67300 | 67300 | 67200 | 572 |
| 300 | 20230704 | 140200 | 5872416300 | 67200 | 67200 | 67300 | 67200 | 347 |
| 301 | 20230704 | 140100 | 5849097600 | 67200 | 67300 | 67300 | 67200 | 11 |
| 302 | 20230704 | 140000 | 5848358100 | 67300 | 67200 | 67300 | 67200 | 45 |
| 303 | 20230704 | 135900 | 5845331400 | 67200 | 67200 | 67300 | 67200 | 52 |
| 304 | 20230704 | 135800 | 5841836100 | 67300 | 67300 | 67300 | 67200 | 123 |
| 305 | 20230704 | 135700 | 5833559900 | 67200 | 67200 | 67300 | 67200 | 1007 |
| 306 | 20230704 | 135600 | 5765882800 | 67200 | 67100 | 67200 | 67100 | 88 |
| 307 | 20230704 | 135500 | 5759970900 | 67100 | 67100 | 67200 | 67100 | 209 |
| 308 | 20230704 | 135400 | 5745932000 | 67200 | 67100 | 67200 | 67100 | 33 |
| 309 | 20230704 | 135300 | 5743715000 | 67200 | 67200 | 67300 | 67100 | 981 |
| 310 | 20230704 | 135200 | 5677792700 | 67300 | 67300 | 67300 | 67200 | 314 |
| 311 | 20230704 | 135100 | 5656691500 | 67200 | 67400 | 67400 | 67200 | 4094 |
| 312 | 20230704 | 135000 | 5380955800 | 67500 | 67500 | 67500 | 67400 | 17 |
| 313 | 20230704 | 134900 | 5379808600 | 67500 | 67400 | 67500 | 67400 | 179 |
| 314 | 20230704 | 134800 | 5367743600 | 67500 | 67500 | 67500 | 67400 | 127 |
| 315 | 20230704 | 134700 | 5359181200 | 67500 | 67400 | 67500 | 67400 | 43 |
| 316 | 20230704 | 134600 | 5356280100 | 67500 | 67500 | 67500 | 67400 | 28 |
| 317 | 20230704 | 134500 | 5354390500 | 67500 | 67500 | 67500 | 67400 | 60 |
| 318 | 20230704 | 134400 | 5350344800 | 67400 | 67500 | 67500 | 67400 | 44 |
| 319 | 20230704 | 134300 | 5347376300 | 67400 | 67500 | 67500 | 67400 | 28 |
| 320 | 20230704 | 134200 | 5345488200 | 67400 | 67500 | 67500 | 67400 | 22 |
| 321 | 20230704 | 134100 | 5344003600 | 67500 | 67500 | 67500 | 67400 | 81 |
| 322 | 20230704 | 134000 | 5338541000 | 67500 | 67500 | 67500 | 67400 | 38 |
| 323 | 20230704 | 133900 | 5335977500 | 67500 | 67500 | 67500 | 67400 | 77 |
| 324 | 20230704 | 133800 | 5330781500 | 67500 | 67500 | 67500 | 67400 | 611 |
| 325 | 20230704 | 133700 | 5289542000 | 67500 | 67500 | 67500 | 67400 | 134 |
| 326 | 20230704 | 133600 | 5280498500 | 67500 | 67500 | 67500 | 67400 | 230 |
| 327 | 20230704 | 133500 | 5264974900 | 67500 | 67400 | 67500 | 67400 | 167 |
| 328 | 20230704 | 133400 | 5253703500 | 67400 | 67400 | 67500 | 67400 | 168 |
| 329 | 20230704 | 133300 | 5242368700 | 67500 | 67500 | 67500 | 67400 | 78 |
| 330 | 20230704 | 133200 | 5237106100 | 67400 | 67500 | 67500 | 67400 | 168 |
| 331 | 20230704 | 133100 | 5225767500 | 67400 | 67500 | 67500 | 67400 | 160 |
| 332 | 20230704 | 133000 | 5214970600 | 67500 | 67500 | 67500 | 67400 | 55 |
| 333 | 20230704 | 132900 | 5211259800 | 67500 | 67500 | 67500 | 67400 | 121 |
| 334 | 20230704 | 132800 | 5203093800 | 67400 | 67400 | 67500 | 67400 | 238 |
| 335 | 20230704 | 132700 | 5187037300 | 67500 | 67500 | 67500 | 67400 | 24 |
| 336 | 20230704 | 132600 | 5185417700 | 67400 | 67500 | 67500 | 67400 | 121 |
| 337 | 20230704 | 132500 | 5177251600 | 67500 | 67500 | 67500 | 67400 | 31 |
| 338 | 20230704 | 132400 | 5175160500 | 67400 | 67500 | 67500 | 67400 | 431 |
| 339 | 20230704 | 132300 | 5146071800 | 67500 | 67500 | 67500 | 67400 | 654 |
| 340 | 20230704 | 132200 | 5101927100 | 67400 | 67500 | 67500 | 67400 | 59 |
| 341 | 20230704 | 132100 | 5097946100 | 67500 | 67400 | 67500 | 67400 | 1243 |
| 342 | 20230704 | 132000 | 5014105700 | 67400 | 67400 | 67500 | 67400 | 109 |
| 343 | 20230704 | 131900 | 5006753800 | 67500 | 67500 | 67500 | 67400 | 43 |
| 344 | 20230704 | 131800 | 5003851600 | 67500 | 67500 | 67500 | 67400 | 84 |
| 345 | 20230704 | 131700 | 4998182700 | 67400 | 67500 | 67500 | 67400 | 73 |
| 346 | 20230704 | 131600 | 4993259400 | 67400 | 67500 | 67500 | 67400 | 25 |
| 347 | 20230704 | 131500 | 4991573400 | 67400 | 67500 | 67500 | 67400 | 12 |
| 348 | 20230704 | 131400 | 4990763700 | 67400 | 67500 | 67500 | 67400 | 62 |
| 349 | 20230704 | 131300 | 4986583700 | 67500 | 67500 | 67500 | 67400 | 103 |
| 350 | 20230704 | 131200 | 4979638900 | 67500 | 67500 | 67500 | 67400 | 197 |
| 351 | 20230704 | 131100 | 4966343500 | 67500 | 67500 | 67500 | 67500 | 96 |
| 352 | 20230704 | 131000 | 4959863500 | 67400 | 67500 | 67500 | 67400 | 151 |
| 353 | 20230704 | 130900 | 4949674800 | 67400 | 67500 | 67500 | 67400 | 189 |
| 354 | 20230704 | 130800 | 4936933500 | 67500 | 67400 | 67500 | 67400 | 107 |
| 355 | 20230704 | 130700 | 4929712100 | 67500 | 67500 | 67500 | 67400 | 175 |
| 356 | 20230704 | 130600 | 4917916500 | 67400 | 67500 | 67500 | 67400 | 72 |
| 357 | 20230704 | 130500 | 4913057800 | 67500 | 67500 | 67500 | 67400 | 14 |
| 358 | 20230704 | 130400 | 4912113900 | 67500 | 67400 | 67500 | 67400 | 88 |
| 359 | 20230704 | 130300 | 4906176600 | 67400 | 67500 | 67500 | 67400 | 56 |
| 360 | 20230704 | 130200 | 4902397700 | 67500 | 67500 | 67500 | 67400 | 21 |
| 361 | 20230704 | 130100 | 4900981300 | 67500 | 67500 | 67500 | 67400 | 37 |
| 362 | 20230704 | 130000 | 4898486200 | 67500 | 67500 | 67500 | 67400 | 51 |
| 363 | 20230704 | 125900 | 4895047600 | 67500 | 67500 | 67500 | 67400 | 98 |
| 364 | 20230704 | 125800 | 4888438700 | 67500 | 67500 | 67500 | 67400 | 310 |
| 365 | 20230704 | 125700 | 4867514800 | 67500 | 67500 | 67500 | 67400 | 743 |
| 366 | 20230704 | 125600 | 4817416100 | 67500 | 67500 | 67500 | 67500 | 19 |
| 367 | 20230704 | 125500 | 4816133600 | 67400 | 67400 | 67600 | 67400 | 199 |
| 368 | 20230704 | 125400 | 4802701000 | 67500 | 67500 | 67500 | 67400 | 55 |
| 369 | 20230704 | 125300 | 4798989600 | 67500 | 67400 | 67500 | 67400 | 1269 |
| 370 | 20230704 | 125200 | 4713335900 | 67500 | 67500 | 67500 | 67500 | 14 |
| 371 | 20230704 | 125100 | 4712390900 | 67400 | 67500 | 67500 | 67400 | 15 |
| 372 | 20230704 | 125000 | 4711379500 | 67400 | 67500 | 67500 | 67400 | 123 |
| 373 | 20230704 | 124900 | 4703088900 | 67500 | 67400 | 67500 | 67400 | 178 |
| 374 | 20230704 | 124800 | 4691091000 | 67500 | 67500 | 67500 | 67500 | 10 |
| 375 | 20230704 | 124700 | 4690416000 | 67500 | 67500 | 67500 | 67400 | 31 |
| 376 | 20230704 | 124600 | 4688324600 | 67400 | 67400 | 67500 | 67400 | 41 |
| 377 | 20230704 | 124500 | 4685560900 | 67500 | 67500 | 67500 | 67400 | 30 |
| 378 | 20230704 | 124400 | 4683537100 | 67500 | 67500 | 67500 | 67500 | 127 |
| 379 | 20230704 | 124300 | 4674964600 | 67500 | 67400 | 67500 | 67400 | 83 |
| 380 | 20230704 | 124200 | 4669366900 | 67500 | 67500 | 67500 | 67400 | 24 |
| 381 | 20230704 | 124100 | 4667748000 | 67500 | 67400 | 67500 | 67400 | 43 |
| 382 | 20230704 | 124000 | 4664847600 | 67500 | 67500 | 67500 | 67500 | 451 |
| 383 | 20230704 | 123900 | 4634405100 | 67400 | 67600 | 67600 | 67400 | 52 |
| 384 | 20230704 | 123800 | 4630896900 | 67600 | 67500 | 67600 | 67400 | 128 |
| 385 | 20230704 | 123700 | 4622257900 | 67500 | 67500 | 67500 | 67500 | 543 |
| 386 | 20230704 | 123600 | 4585605400 | 67400 | 67500 | 67500 | 67400 | 78 |
| 387 | 20230704 | 123500 | 4580344200 | 67500 | 67500 | 67500 | 67400 | 321 |
| 388 | 20230704 | 123400 | 4558677800 | 67500 | 67500 | 67500 | 67400 | 258 |
| 389 | 20230704 | 123300 | 4541284000 | 67500 | 67400 | 67500 | 67400 | 70 |
| 390 | 20230704 | 123200 | 4536563100 | 67400 | 67500 | 67500 | 67400 | 88 |
| 391 | 20230704 | 123100 | 4530626000 | 67500 | 67500 | 67500 | 67400 | 30 |
| 392 | 20230704 | 123000 | 4528602100 | 67500 | 67500 | 67500 | 67400 | 17 |
| 393 | 20230704 | 122900 | 4527455700 | 67500 | 67400 | 67500 | 67400 | 46 |
| 394 | 20230704 | 122800 | 4524353600 | 67500 | 67500 | 67500 | 67400 | 435 |
| 395 | 20230704 | 122700 | 4494992200 | 67500 | 67500 | 67500 | 67400 | 61 |
| 396 | 20230704 | 122600 | 4490875800 | 67500 | 67500 | 67500 | 67500 | 74 |
| 397 | 20230704 | 122500 | 4485880800 | 67500 | 67600 | 67600 | 67500 | 804 |
| 398 | 20230704 | 122400 | 4431610200 | 67600 | 67500 | 67600 | 67500 | 31 |
| 399 | 20230704 | 122300 | 4429517500 | 67600 | 67600 | 67600 | 67500 | 28 |
| 400 | 20230704 | 122200 | 4427625800 | 67600 | 67700 | 67700 | 67500 | 201 |
| 401 | 20230704 | 122100 | 4414041800 | 67700 | 67700 | 67700 | 67600 | 142 |
| 402 | 20230704 | 122000 | 4404439800 | 67700 | 67700 | 67700 | 67600 | 15 |
| 403 | 20230704 | 121900 | 4403425400 | 67700 | 67700 | 67700 | 67600 | 133 |
| 404 | 20230704 | 121800 | 4394428100 | 67700 | 67600 | 67700 | 67600 | 14 |
| 405 | 20230704 | 121700 | 4393481400 | 67700 | 67700 | 67700 | 67600 | 38 |
| 406 | 20230704 | 121600 | 4390910800 | 67700 | 67700 | 67700 | 67600 | 90 |
| 407 | 20230704 | 121500 | 4384826400 | 67700 | 67700 | 67700 | 67600 | 80 |
| 408 | 20230704 | 121400 | 4379414200 | 67700 | 67700 | 67700 | 67600 | 18 |
| 409 | 20230704 | 121300 | 4378196700 | 67700 | 67700 | 67700 | 67700 | 3 |
| 410 | 20230704 | 121200 | 4377993600 | 67600 | 67600 | 67600 | 67500 | 867 |
| 411 | 20230704 | 121100 | 4319388300 | 67500 | 67600 | 67600 | 67500 | 27 |
| 412 | 20230704 | 121000 | 4317565200 | 67600 | 67600 | 67600 | 67600 | 4 |
| 413 | 20230704 | 120900 | 4317294800 | 67600 | 67600 | 67600 | 67500 | 127 |
| 414 | 20230704 | 120800 | 4308710700 | 67500 | 67600 | 67600 | 67500 | 46 |
| 415 | 20230704 | 120700 | 4305604900 | 67500 | 67600 | 67600 | 67500 | 19 |
| 416 | 20230704 | 120600 | 4304322200 | 67600 | 67600 | 67600 | 67500 | 58 |
| 417 | 20230704 | 120500 | 4300406400 | 67500 | 67600 | 67600 | 67500 | 69 |
| 418 | 20230704 | 120400 | 4295745900 | 67500 | 67600 | 67600 | 67500 | 16 |
| 419 | 20230704 | 120300 | 4294665400 | 67600 | 67600 | 67600 | 67500 | 23 |
| 420 | 20230704 | 120200 | 4293111700 | 67500 | 67500 | 67600 | 67500 | 83 |
| 421 | 20230704 | 120100 | 4287508900 | 67500 | 67500 | 67500 | 67400 | 249 |
| 422 | 20230704 | 120000 | 4270702500 | 67400 | 67500 | 67500 | 67400 | 17 |
| 423 | 20230704 | 115900 | 4269556100 | 67500 | 67500 | 67500 | 67400 | 314 |
| 424 | 20230704 | 115800 | 4248362200 | 67500 | 67500 | 67600 | 67500 | 12 |
| 425 | 20230704 | 115700 | 4247551900 | 67400 | 67500 | 67500 | 67400 | 38 |
| 426 | 20230704 | 115600 | 4244987500 | 67500 | 67500 | 67500 | 67500 | 249 |
| 427 | 20230704 | 115500 | 4228180000 | 67500 | 67500 | 67600 | 67400 | 87 |
| 428 | 20230704 | 115400 | 4222310800 | 67500 | 67500 | 67500 | 67500 | 124 |
| 429 | 20230704 | 115300 | 4213940800 | 67500 | 67500 | 67500 | 67400 | 142 |
| 430 | 20230704 | 115200 | 4204356900 | 67500 | 67500 | 67500 | 67400 | 216 |
| 431 | 20230704 | 115100 | 4189778000 | 67500 | 67500 | 67500 | 67400 | 691 |
| 432 | 20230704 | 115000 | 4143138800 | 67500 | 67600 | 67600 | 67500 | 35 |
| 433 | 20230704 | 114900 | 4140776100 | 67500 | 67500 | 67600 | 67500 | 1011 |
| 434 | 20230704 | 114800 | 4072533300 | 67600 | 67600 | 67600 | 67500 | 41 |
| 435 | 20230704 | 114700 | 4069765500 | 67600 | 67500 | 67600 | 67500 | 19 |
| 436 | 20230704 | 114600 | 4068482200 | 67600 | 67500 | 67600 | 67500 | 15 |
| 437 | 20230704 | 114500 | 4067468300 | 67500 | 67500 | 67600 | 67500 | 42 |
| 438 | 20230704 | 114400 | 4064630300 | 67500 | 67500 | 67600 | 67500 | 61 |
| 439 | 20230704 | 114300 | 4060510700 | 67600 | 67600 | 67600 | 67500 | 414 |
| 440 | 20230704 | 114200 | 4032564400 | 67600 | 67600 | 67600 | 67500 | 22 |
| 441 | 20230704 | 114100 | 4031078300 | 67500 | 67600 | 67600 | 67500 | 75 |
| 442 | 20230704 | 114000 | 4026012100 | 67600 | 67600 | 67600 | 67500 | 282 |
| 443 | 20230704 | 113900 | 4006950000 | 67600 | 67500 | 67600 | 67500 | 84 |
| 444 | 20230704 | 113800 | 4001277600 | 67500 | 67600 | 67600 | 67500 | 76 |
| 445 | 20230704 | 113700 | 3996143900 | 67600 | 67600 | 67600 | 67500 | 77 |
| 446 | 20230704 | 113600 | 3990940800 | 67600 | 67600 | 67600 | 67500 | 131 |
| 447 | 20230704 | 113500 | 3982096300 | 67600 | 67600 | 67600 | 67600 | 40 |
| 448 | 20230704 | 113400 | 3979392300 | 67500 | 67600 | 67600 | 67500 | 191 |
| 449 | 20230704 | 113300 | 3966488500 | 67500 | 67400 | 67600 | 67400 | 811 |
| 450 | 20230704 | 113200 | 3911745800 | 67400 | 67500 | 67500 | 67400 | 261 |
| 451 | 20230704 | 113100 | 3894143000 | 67500 | 67500 | 67600 | 67400 | 888 |
| 452 | 20230704 | 113000 | 3834203600 | 67500 | 67400 | 67600 | 67400 | 674 |
| 453 | 20230704 | 112900 | 3788708400 | 67500 | 67600 | 67700 | 67400 | 4443 |
| 454 | 20230704 | 112800 | 3488624500 | 67700 | 67700 | 67800 | 67700 | 1015 |
| 455 | 20230704 | 112700 | 3419907400 | 67700 | 67800 | 67800 | 67700 | 94 |
| 456 | 20230704 | 112600 | 3413542500 | 67700 | 67800 | 67800 | 67700 | 16 |
| 457 | 20230704 | 112500 | 3412458800 | 67800 | 67800 | 67800 | 67700 | 28 |
| 458 | 20230704 | 112400 | 3410561600 | 67800 | 67700 | 67800 | 67700 | 102 |
| 459 | 20230704 | 112300 | 3403650800 | 67800 | 67800 | 67800 | 67800 | 4 |
| 460 | 20230704 | 112200 | 3403379600 | 67800 | 67800 | 67800 | 67700 | 160 |
| 461 | 20230704 | 112100 | 3392532700 | 67800 | 67800 | 67800 | 67700 | 2064 |
| 462 | 20230704 | 112000 | 3252595700 | 67700 | 67700 | 67800 | 67700 | 396 |
| 463 | 20230704 | 111900 | 3225785600 | 67800 | 67800 | 67800 | 67800 | 106 |
| 464 | 20230704 | 111800 | 3218598800 | 67800 | 67800 | 67800 | 67700 | 191 |
| 465 | 20230704 | 111700 | 3205666100 | 67800 | 67700 | 67800 | 67700 | 41 |
| 466 | 20230704 | 111600 | 3202890200 | 67800 | 67800 | 67800 | 67700 | 261 |
| 467 | 20230704 | 111500 | 3185204400 | 67700 | 67800 | 67800 | 67700 | 15 |
| 468 | 20230704 | 111400 | 3184188500 | 67800 | 67800 | 67800 | 67700 | 129 |
| 469 | 20230704 | 111300 | 3175443400 | 67700 | 67700 | 67800 | 67700 | 62 |
| 470 | 20230704 | 111200 | 3171245700 | 67800 | 67800 | 67800 | 67800 | 69 |
| 471 | 20230704 | 111100 | 3166567500 | 67700 | 67800 | 67800 | 67700 | 22 |
| 472 | 20230704 | 111000 | 3165077000 | 67700 | 67800 | 67800 | 67700 | 1394 |
| 473 | 20230704 | 110900 | 3070568600 | 67800 | 67700 | 67800 | 67700 | 234 |
| 474 | 20230704 | 110800 | 3054705400 | 67800 | 67800 | 67800 | 67800 | 2 |
| 475 | 20230704 | 110700 | 3054569800 | 67800 | 67800 | 67900 | 67700 | 916 |
| 476 | 20230704 | 110600 | 2992468900 | 67900 | 67900 | 67900 | 67800 | 34 |
| 477 | 20230704 | 110500 | 2990161600 | 67800 | 67800 | 67900 | 67800 | 68 |
| 478 | 20230704 | 110400 | 2985550800 | 67900 | 67900 | 67900 | 67900 | 3 |
| 479 | 20230704 | 110300 | 2985347100 | 67800 | 67900 | 67900 | 67800 | 58 |
| 480 | 20230704 | 110200 | 2981412700 | 67900 | 67900 | 67900 | 67800 | 16 |
| 481 | 20230704 | 110100 | 2980327400 | 67900 | 67800 | 67900 | 67800 | 21 |
| 482 | 20230704 | 110000 | 2978902600 | 67900 | 67900 | 67900 | 67800 | 158 |
| 483 | 20230704 | 105900 | 2968177300 | 67900 | 67900 | 67900 | 67800 | 17 |
| 484 | 20230704 | 105800 | 2967024100 | 67900 | 67800 | 67900 | 67800 | 14 |
| 485 | 20230704 | 105700 | 2966074600 | 67900 | 67700 | 67900 | 67700 | 390 |
| 486 | 20230704 | 105600 | 2939633900 | 67800 | 67800 | 67800 | 67700 | 81 |
| 487 | 20230704 | 105500 | 2934144800 | 67800 | 67700 | 67800 | 67700 | 14 |
| 488 | 20230704 | 105400 | 2933196800 | 67800 | 67700 | 67800 | 67600 | 239 |
| 489 | 20230704 | 105300 | 2917016500 | 67700 | 67600 | 67700 | 67600 | 377 |
| 490 | 20230704 | 105200 | 2891497400 | 67700 | 67700 | 67800 | 67600 | 895 |
| 491 | 20230704 | 105100 | 2830956100 | 67700 | 67700 | 67700 | 67600 | 151 |
| 492 | 20230704 | 105000 | 2820734800 | 67700 | 67700 | 67700 | 67600 | 193 |
| 493 | 20230704 | 104900 | 2807671800 | 67700 | 67700 | 67800 | 67700 | 193 |
| 494 | 20230704 | 104800 | 2794599600 | 67700 | 67800 | 67800 | 67700 | 305 |
| 495 | 20230704 | 104700 | 2773946900 | 67700 | 67800 | 67800 | 67700 | 59 |
| 496 | 20230704 | 104600 | 2769949600 | 67800 | 67700 | 67800 | 67700 | 379 |
| 497 | 20230704 | 104500 | 2744282100 | 67800 | 67800 | 67800 | 67700 | 431 |
| 498 | 20230704 | 104400 | 2715070700 | 67700 | 67800 | 67800 | 67700 | 1237 |
| 499 | 20230704 | 104300 | 2631205000 | 67800 | 67700 | 67800 | 67700 | 244 |
| 500 | 20230704 | 104200 | 2614685700 | 67800 | 67800 | 67800 | 67700 | 808 |
| 501 | 20230704 | 104100 | 2559982300 | 67800 | 67800 | 67800 | 67700 | 80 |
| 502 | 20230704 | 104000 | 2554560100 | 67800 | 67900 | 67900 | 67700 | 598 |
| 503 | 20230704 | 103900 | 2514014500 | 67800 | 68100 | 68100 | 67800 | 3245 |
| 504 | 20230704 | 103800 | 2293508200 | 68100 | 68100 | 68100 | 68000 | 118 |
| 505 | 20230704 | 103700 | 2285473500 | 68100 | 68100 | 68100 | 68000 | 116 |
| 506 | 20230704 | 103600 | 2277579000 | 68000 | 68100 | 68100 | 68000 | 179 |
| 507 | 20230704 | 103500 | 2265397900 | 68000 | 68100 | 68100 | 68000 | 55 |
| 508 | 20230704 | 103400 | 2261656000 | 68100 | 68100 | 68100 | 68000 | 267 |
| 509 | 20230704 | 103300 | 2243494000 | 68000 | 68200 | 68200 | 68000 | 300 |
| 510 | 20230704 | 103200 | 2223065200 | 68100 | 68200 | 68200 | 68100 | 392 |
| 511 | 20230704 | 103100 | 2196369200 | 68100 | 68200 | 68200 | 68100 | 348 |
| 512 | 20230704 | 103000 | 2172639900 | 68200 | 68100 | 68200 | 68100 | 25 |
| 513 | 20230704 | 102900 | 2170936200 | 68200 | 68200 | 68200 | 68100 | 486 |
| 514 | 20230704 | 102800 | 2137793700 | 68200 | 68200 | 68200 | 68100 | 32 |
| 515 | 20230704 | 102700 | 2135612400 | 68200 | 68200 | 68200 | 68100 | 130 |
| 516 | 20230704 | 102600 | 2126747900 | 68200 | 68100 | 68200 | 68100 | 254 |
| 517 | 20230704 | 102500 | 2109426200 | 68100 | 68100 | 68100 | 68100 | 702 |
| 518 | 20230704 | 102400 | 2061620000 | 68100 | 68100 | 68100 | 68000 | 76 |
| 519 | 20230704 | 102300 | 2056449900 | 68100 | 68000 | 68100 | 68000 | 358 |
| 520 | 20230704 | 102200 | 2032104000 | 68100 | 68100 | 68100 | 68000 | 257 |
| 521 | 20230704 | 102100 | 2014605300 | 68000 | 68100 | 68100 | 68000 | 601 |
| 522 | 20230704 | 102000 | 1973681100 | 68100 | 68100 | 68100 | 68000 | 139 |
| 523 | 20230704 | 101900 | 1964216300 | 68100 | 68100 | 68100 | 68000 | 34 |
| 524 | 20230704 | 101800 | 1961902400 | 68000 | 68100 | 68100 | 68000 | 209 |
| 525 | 20230704 | 101700 | 1947678200 | 68000 | 68100 | 68100 | 68000 | 452 |
| 526 | 20230704 | 101600 | 1916898700 | 68000 | 68100 | 68100 | 68000 | 232 |
| 527 | 20230704 | 101500 | 1901102100 | 68100 | 68100 | 68100 | 68000 | 231 |
| 528 | 20230704 | 101400 | 1885374900 | 68100 | 68100 | 68100 | 68100 | 80 |
| 529 | 20230704 | 101300 | 1879926900 | 68100 | 68100 | 68100 | 68000 | 393 |
| 530 | 20230704 | 101200 | 1853164700 | 68100 | 68000 | 68100 | 68000 | 63 |
| 531 | 20230704 | 101100 | 1848878200 | 68100 | 68100 | 68100 | 68000 | 103 |
| 532 | 20230704 | 101000 | 1841865000 | 68100 | 68100 | 68100 | 68100 | 177 |
| 533 | 20230704 | 100900 | 1829811300 | 68000 | 68100 | 68100 | 68000 | 948 |
| 534 | 20230704 | 100800 | 1765346800 | 68100 | 68100 | 68100 | 68000 | 232 |
| 535 | 20230704 | 100700 | 1749561200 | 68100 | 68200 | 68200 | 68000 | 1824 |
| 536 | 20230704 | 100600 | 1625351800 | 68200 | 68200 | 68200 | 68200 | 65 |
| 537 | 20230704 | 100500 | 1620918800 | 68200 | 68200 | 68300 | 68100 | 800 |
| 538 | 20230704 | 100400 | 1566359300 | 68300 | 68300 | 68300 | 68200 | 271 |
| 539 | 20230704 | 100300 | 1547875700 | 68200 | 68300 | 68300 | 68200 | 346 |
| 540 | 20230704 | 100200 | 1524256400 | 68300 | 68300 | 68300 | 68200 | 1741 |
| 541 | 20230704 | 100100 | 1405349700 | 68300 | 68300 | 68300 | 68200 | 700 |
| 542 | 20230704 | 100000 | 1357546300 | 68300 | 68400 | 68400 | 68200 | 1293 |
| 543 | 20230704 | 095900 | 1269235000 | 68400 | 68400 | 68400 | 68300 | 1688 |
| 544 | 20230704 | 095800 | 1153782500 | 68500 | 68400 | 68500 | 68400 | 44 |
| 545 | 20230704 | 095700 | 1150771600 | 68500 | 68500 | 68500 | 68500 | 22 |
| 546 | 20230704 | 095600 | 1149264600 | 68500 | 68400 | 68500 | 68400 | 263 |
| 547 | 20230704 | 095500 | 1131264500 | 68400 | 68600 | 68600 | 68400 | 1909 |
| 548 | 20230704 | 095400 | 1000495200 | 68600 | 68600 | 68600 | 68600 | 623 |
| 549 | 20230704 | 095300 | 957757400 | 68600 | 68600 | 68600 | 68600 | 75 |
| 550 | 20230704 | 095200 | 952612400 | 68600 | 68600 | 68700 | 68600 | 158 |
| 551 | 20230704 | 095100 | 941773000 | 68700 | 68700 | 68700 | 68600 | 52 |
| 552 | 20230704 | 095000 | 938205600 | 68700 | 68600 | 68700 | 68600 | 346 |
| 553 | 20230704 | 094900 | 914469700 | 68600 | 68600 | 68700 | 68600 | 44 |
| 554 | 20230704 | 094800 | 911451000 | 68600 | 68600 | 68700 | 68600 | 555 |
| 555 | 20230704 | 094700 | 873377800 | 68700 | 68700 | 68700 | 68700 | 18 |
| 556 | 20230704 | 094600 | 872141200 | 68600 | 68700 | 68700 | 68600 | 46 |
| 557 | 20230704 | 094500 | 868985200 | 68600 | 68600 | 68700 | 68600 | 230 |
| 558 | 20230704 | 094400 | 853203700 | 68600 | 68700 | 68700 | 68600 | 15 |
| 559 | 20230704 | 094300 | 852173400 | 68700 | 68700 | 68700 | 68700 | 6 |
| 560 | 20230704 | 094200 | 851761200 | 68700 | 68700 | 68700 | 68600 | 306 |
| 561 | 20230704 | 094100 | 830763400 | 68700 | 68900 | 68900 | 68700 | 2186 |
| 562 | 20230704 | 094000 | 680511200 | 68900 | 68900 | 68900 | 68900 | 16 |
| 563 | 20230704 | 093900 | 679408800 | 68900 | 68900 | 68900 | 68800 | 42 |
| 564 | 20230704 | 093800 | 676518600 | 68900 | 68900 | 68900 | 68800 | 259 |
| 565 | 20230704 | 093700 | 658693500 | 68900 | 68900 | 68900 | 68900 | 182 |
| 566 | 20230704 | 093600 | 646153700 | 68900 | 68900 | 68900 | 68800 | 36 |
| 567 | 20230704 | 093500 | 643673400 | 68900 | 68900 | 68900 | 68800 | 127 |
| 568 | 20230704 | 093400 | 634926400 | 68900 | 68800 | 68900 | 68800 | 51 |
| 569 | 20230704 | 093300 | 631412600 | 68900 | 68800 | 68900 | 68800 | 54 |
| 570 | 20230704 | 093200 | 627697000 | 68900 | 68900 | 68900 | 68900 | 50 |
| 571 | 20230704 | 093100 | 624252000 | 68900 | 68900 | 68900 | 68900 | 17 |
| 572 | 20230704 | 093000 | 623080700 | 68900 | 68900 | 68900 | 68900 | 107 |
| 573 | 20230704 | 092900 | 615708400 | 68900 | 68900 | 68900 | 68900 | 11 |
| 574 | 20230704 | 092800 | 614950500 | 68800 | 68900 | 68900 | 68800 | 21 |
| 575 | 20230704 | 092700 | 613505400 | 68900 | 68900 | 68900 | 68800 | 11 |
| 576 | 20230704 | 092600 | 612747600 | 68900 | 68800 | 68900 | 68800 | 259 |
| 577 | 20230704 | 092500 | 594928200 | 68900 | 68900 | 68900 | 68900 | 3 |
| 578 | 20230704 | 092400 | 594721500 | 68900 | 68800 | 68900 | 68800 | 45 |
| 579 | 20230704 | 092300 | 591621100 | 68800 | 68800 | 68900 | 68800 | 22 |
| 580 | 20230704 | 092200 | 590106400 | 68800 | 68800 | 68800 | 68800 | 35 |
| 581 | 20230704 | 092100 | 587698400 | 68800 | 68800 | 68800 | 68800 | 553 |
| 582 | 20230704 | 092000 | 549652000 | 68700 | 68700 | 68800 | 68700 | 198 |
| 583 | 20230704 | 091900 | 536046100 | 68900 | 69000 | 69000 | 68800 | 1541 |
| 584 | 20230704 | 091800 | 429952700 | 69000 | 68900 | 69000 | 68900 | 28 |
| 585 | 20230704 | 091700 | 428022300 | 69000 | 68900 | 69000 | 68900 | 39 |
| 586 | 20230704 | 091600 | 425332900 | 68900 | 69200 | 69200 | 68900 | 2919 |
| 587 | 20230704 | 091500 | 223877600 | 69100 | 69300 | 69300 | 69100 | 585 |
| 588 | 20230704 | 091400 | 183368200 | 69400 | 69400 | 69400 | 69400 | 20 |
| 589 | 20230704 | 091300 | 181980200 | 69400 | 69400 | 69400 | 69400 | 1 |
| 590 | 20230704 | 091200 | 181910800 | 69400 | 69300 | 69400 | 69300 | 12 |
| 591 | 20230704 | 091100 | 181079100 | 69300 | 69400 | 69400 | 69300 | 4 |
| 592 | 20230704 | 091000 | 180801700 | 69300 | 69500 | 69600 | 69300 | 388 |
| 593 | 20230704 | 090900 | 153852500 | 69600 | 69600 | 69600 | 69600 | 1 |
| 594 | 20230704 | 090800 | 153782900 | 69500 | 69500 | 69500 | 69500 | 0 |
| 595 | 20230704 | 090700 | 153782900 | 69500 | 69600 | 69600 | 69500 | 559 |
| 596 | 20230704 | 090600 | 114906900 | 69600 | 69600 | 69600 | 69600 | 8 |
| 597 | 20230704 | 090500 | 114350100 | 69600 | 69600 | 69600 | 69600 | 10 |
| 598 | 20230704 | 090400 | 113654100 | 69500 | 69400 | 69500 | 69400 | 53 |
| 599 | 20230704 | 090300 | 109971700 | 69400 | 69400 | 69900 | 69200 | 311 |
| 600 | 20230704 | 090200 | 88390500 | 69200 | 69100 | 69400 | 69100 | 209 |
| 601 | 20230704 | 090100 | 73902400 | 69300 | 69200 | 69400 | 69100 | 146 |
| 602 | 20230704 | 090000 | 63796400 | 69100 | 69200 | 69900 | 69100 | 921 |