34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 192200 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 8250 |
| 3 | 20230707 | 192100 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 4 | 20230707 | 192000 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 5 | 20230707 | 191900 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 6 | 20230707 | 191800 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 7 | 20230707 | 191700 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 8 | 20230707 | 191600 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 9 | 20230707 | 191500 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 10 | 20230707 | 191400 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 11 | 20230707 | 191300 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 12 | 20230707 | 191200 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 13 | 20230707 | 191100 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 14 | 20230707 | 191000 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 15 | 20230707 | 190900 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 16 | 20230707 | 190800 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 17 | 20230707 | 190700 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 18 | 20230707 | 190600 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 19 | 20230707 | 190500 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 20 | 20230707 | 190400 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 21 | 20230707 | 190300 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 22 | 20230707 | 190200 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 23 | 20230707 | 190100 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 24 | 20230707 | 190000 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 25 | 20230707 | 185900 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 26 | 20230707 | 185800 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 27 | 20230707 | 185700 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 28 | 20230707 | 185600 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 29 | 20230707 | 185500 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 30 | 20230707 | 185400 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 31 | 20230707 | 185300 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 32 | 20230707 | 185200 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 8250 |
| 33 | 20230707 | 185100 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 34 | 20230707 | 185000 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 35 | 20230707 | 184900 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 36 | 20230707 | 184800 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 37 | 20230707 | 184700 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 38 | 20230707 | 184600 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 39 | 20230707 | 184500 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 40 | 20230707 | 184400 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 41 | 20230707 | 184300 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 42 | 20230707 | 184200 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 43 | 20230707 | 184100 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 44 | 20230707 | 184000 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 45 | 20230707 | 183900 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 46 | 20230707 | 183800 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 47 | 20230707 | 183700 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 48 | 20230707 | 183600 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 49 | 20230707 | 183500 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 50 | 20230707 | 183400 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 51 | 20230707 | 183300 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 52 | 20230707 | 183200 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 53 | 20230707 | 183100 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 54 | 20230707 | 183000 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 55 | 20230707 | 182900 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 56 | 20230707 | 182800 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 57 | 20230707 | 182700 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 58 | 20230707 | 182600 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 59 | 20230707 | 182500 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 60 | 20230707 | 182400 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 61 | 20230707 | 182300 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 62 | 20230707 | 182200 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 8250 |
| 63 | 20230707 | 182100 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 64 | 20230707 | 182000 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 65 | 20230707 | 181900 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 66 | 20230707 | 181800 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 67 | 20230707 | 181700 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 68 | 20230707 | 181600 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 69 | 20230707 | 181500 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 70 | 20230707 | 181400 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 71 | 20230707 | 181300 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 72 | 20230707 | 181200 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 73 | 20230707 | 181100 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 74 | 20230707 | 181000 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 75 | 20230707 | 180900 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 76 | 20230707 | 180800 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 77 | 20230707 | 180700 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 78 | 20230707 | 180600 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 79 | 20230707 | 180500 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 80 | 20230707 | 180400 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 81 | 20230707 | 180300 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 82 | 20230707 | 180200 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 83 | 20230707 | 180100 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 84 | 20230707 | 180000 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 85 | 20230707 | 175900 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 86 | 20230707 | 175800 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 87 | 20230707 | 175700 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 88 | 20230707 | 175600 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 89 | 20230707 | 175500 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 90 | 20230707 | 175400 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 91 | 20230707 | 175300 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 92 | 20230707 | 175200 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 8250 |
| 93 | 20230707 | 175100 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 94 | 20230707 | 175000 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 95 | 20230707 | 174900 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 96 | 20230707 | 174800 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 97 | 20230707 | 174700 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 98 | 20230707 | 174600 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 99 | 20230707 | 174500 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 100 | 20230707 | 174400 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 101 | 20230707 | 174300 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 102 | 20230707 | 174200 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 103 | 20230707 | 174100 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 104 | 20230707 | 174000 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 105 | 20230707 | 173900 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 106 | 20230707 | 173800 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 107 | 20230707 | 173700 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 108 | 20230707 | 173600 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 109 | 20230707 | 173500 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 110 | 20230707 | 173400 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 111 | 20230707 | 173300 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 112 | 20230707 | 173200 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 113 | 20230707 | 173100 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 114 | 20230707 | 173000 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 115 | 20230707 | 172900 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 116 | 20230707 | 172800 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 117 | 20230707 | 172700 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 118 | 20230707 | 172600 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 119 | 20230707 | 172500 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 120 | 20230707 | 172400 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 121 | 20230707 | 172300 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 122 | 20230707 | 172200 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 8250 |
| 123 | 20230707 | 172100 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 124 | 20230707 | 172000 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 125 | 20230707 | 171900 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 126 | 20230707 | 171800 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 127 | 20230707 | 171700 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 128 | 20230707 | 171600 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 129 | 20230707 | 171500 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 130 | 20230707 | 171400 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 131 | 20230707 | 171300 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 132 | 20230707 | 171200 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 133 | 20230707 | 171100 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 134 | 20230707 | 171000 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 135 | 20230707 | 170900 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 136 | 20230707 | 170800 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 137 | 20230707 | 170700 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 138 | 20230707 | 170600 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 139 | 20230707 | 170500 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 140 | 20230707 | 170400 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 141 | 20230707 | 170300 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 142 | 20230707 | 170200 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 143 | 20230707 | 170100 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 144 | 20230707 | 170000 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 145 | 20230707 | 165900 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 146 | 20230707 | 165800 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 147 | 20230707 | 165700 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 148 | 20230707 | 165600 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 149 | 20230707 | 165500 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 150 | 20230707 | 165400 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 151 | 20230707 | 165300 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 152 | 20230707 | 165200 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 8250 |
| 153 | 20230707 | 165100 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 154 | 20230707 | 165000 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 155 | 20230707 | 164900 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 156 | 20230707 | 164800 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 157 | 20230707 | 164700 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 158 | 20230707 | 164600 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 159 | 20230707 | 164500 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 160 | 20230707 | 164400 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 161 | 20230707 | 164300 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 162 | 20230707 | 164200 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 163 | 20230707 | 164100 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 164 | 20230707 | 164000 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 165 | 20230707 | 163900 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 166 | 20230707 | 163800 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 167 | 20230707 | 163700 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 168 | 20230707 | 163600 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 169 | 20230707 | 163500 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 170 | 20230707 | 163400 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 171 | 20230707 | 163300 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 172 | 20230707 | 163200 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 173 | 20230707 | 163100 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 174 | 20230707 | 163000 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 175 | 20230707 | 162900 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 176 | 20230707 | 162800 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 177 | 20230707 | 162700 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 178 | 20230707 | 162600 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 179 | 20230707 | 162500 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 180 | 20230707 | 162400 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 181 | 20230707 | 162300 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 182 | 20230707 | 162200 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 8250 |
| 183 | 20230707 | 162100 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 184 | 20230707 | 162000 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 185 | 20230707 | 161900 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 186 | 20230707 | 161800 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 187 | 20230707 | 161700 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 188 | 20230707 | 161600 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 189 | 20230707 | 161500 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 190 | 20230707 | 161400 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 191 | 20230707 | 161300 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 192 | 20230707 | 161200 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 193 | 20230707 | 161100 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 194 | 20230707 | 161000 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 195 | 20230707 | 160900 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 196 | 20230707 | 160800 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 197 | 20230707 | 160700 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 198 | 20230707 | 160600 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 199 | 20230707 | 160500 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 200 | 20230707 | 160400 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 201 | 20230707 | 160300 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 202 | 20230707 | 160200 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 203 | 20230707 | 160100 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 204 | 20230707 | 160000 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 205 | 20230707 | 155900 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 206 | 20230707 | 155800 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 207 | 20230707 | 155700 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 208 | 20230707 | 155600 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 209 | 20230707 | 155500 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 210 | 20230707 | 155400 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 211 | 20230707 | 155300 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 212 | 20230707 | 155200 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 8250 |
| 213 | 20230707 | 155100 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 214 | 20230707 | 155000 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 215 | 20230707 | 154900 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 216 | 20230707 | 154800 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 217 | 20230707 | 154700 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 218 | 20230707 | 154600 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 219 | 20230707 | 154500 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 220 | 20230707 | 154400 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 221 | 20230707 | 154300 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 222 | 20230707 | 154200 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 223 | 20230707 | 154100 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 224 | 20230707 | 154000 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 225 | 20230707 | 153900 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 226 | 20230707 | 153800 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 227 | 20230707 | 153700 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 228 | 20230707 | 153600 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 229 | 20230707 | 153500 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 230 | 20230707 | 153400 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 231 | 20230707 | 153300 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 232 | 20230707 | 153200 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 233 | 20230707 | 153100 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 0 |
| 234 | 20230707 | 153000 | 16654946600 | 71500 | 71500 | 71500 | 71500 | 8250 |
| 235 | 20230707 | 152900 | 16065071600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 236 | 20230707 | 152800 | 16065071600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 237 | 20230707 | 152700 | 16065071600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 238 | 20230707 | 152600 | 16065071600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 239 | 20230707 | 152500 | 16065071600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 240 | 20230707 | 152400 | 16065071600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 241 | 20230707 | 152300 | 16065071600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 242 | 20230707 | 152200 | 16065071600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 243 | 20230707 | 152100 | 16065071600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 244 | 20230707 | 152000 | 16065071600 | 71400 | 71400 | 71400 | 71400 | 0 |
| 245 | 20230707 | 151900 | 16065071600 | 71400 | 71300 | 71400 | 71300 | 758 |
| 246 | 20230707 | 151800 | 16010988500 | 71300 | 71500 | 71500 | 71300 | 1888 |
| 247 | 20230707 | 151700 | 15876288300 | 71400 | 71400 | 71500 | 71400 | 584 |
| 248 | 20230707 | 151600 | 15834574800 | 71500 | 71500 | 71600 | 71400 | 831 |
| 249 | 20230707 | 151500 | 15775161400 | 71600 | 71600 | 71700 | 71500 | 413 |
| 250 | 20230707 | 151400 | 15745596300 | 71600 | 71700 | 71700 | 71500 | 282 |
| 251 | 20230707 | 151300 | 15725401200 | 71700 | 71600 | 71700 | 71500 | 229 |
| 252 | 20230707 | 151200 | 15708997600 | 71500 | 71500 | 71600 | 71500 | 425 |
| 253 | 20230707 | 151100 | 15678569600 | 71600 | 71800 | 71800 | 71500 | 479 |
| 254 | 20230707 | 151000 | 15644244500 | 71800 | 71800 | 71800 | 71700 | 282 |
| 255 | 20230707 | 150900 | 15624009900 | 71800 | 71800 | 71800 | 71700 | 625 |
| 256 | 20230707 | 150800 | 15579190400 | 71800 | 71800 | 71800 | 71700 | 178 |
| 257 | 20230707 | 150700 | 15566416100 | 71800 | 71700 | 71800 | 71700 | 453 |
| 258 | 20230707 | 150600 | 15533895800 | 71700 | 71800 | 71800 | 71700 | 329 |
| 259 | 20230707 | 150500 | 15510283000 | 71800 | 71800 | 71800 | 71700 | 304 |
| 260 | 20230707 | 150400 | 15488465600 | 71700 | 71700 | 71800 | 71600 | 1308 |
| 261 | 20230707 | 150300 | 15394684400 | 71600 | 71700 | 71700 | 71600 | 115 |
| 262 | 20230707 | 150200 | 15386446000 | 71700 | 71700 | 71700 | 71600 | 97 |
| 263 | 20230707 | 150100 | 15379493100 | 71700 | 71700 | 71700 | 71500 | 222 |
| 264 | 20230707 | 150000 | 15363602700 | 71600 | 71600 | 71700 | 71600 | 423 |
| 265 | 20230707 | 145900 | 15333307200 | 71700 | 71500 | 71700 | 71500 | 1059 |
| 266 | 20230707 | 145800 | 15257481800 | 71500 | 71500 | 71500 | 71400 | 626 |
| 267 | 20230707 | 145700 | 15212755200 | 71400 | 71300 | 71500 | 71200 | 1899 |
| 268 | 20230707 | 145600 | 15077313200 | 71200 | 71200 | 71300 | 71100 | 568 |
| 269 | 20230707 | 145500 | 15036900500 | 71100 | 71200 | 71300 | 71100 | 395 |
| 270 | 20230707 | 145400 | 15008769100 | 71200 | 71200 | 71300 | 71100 | 425 |
| 271 | 20230707 | 145300 | 14978519500 | 71200 | 71300 | 71300 | 71100 | 450 |
| 272 | 20230707 | 145200 | 14946471300 | 71300 | 71300 | 71300 | 71100 | 358 |
| 273 | 20230707 | 145100 | 14920976300 | 71300 | 71200 | 71300 | 71200 | 308 |
| 274 | 20230707 | 145000 | 14899032500 | 71200 | 71300 | 71300 | 71100 | 305 |
| 275 | 20230707 | 144900 | 14877304700 | 71300 | 71200 | 71300 | 71100 | 268 |
| 276 | 20230707 | 144800 | 14858215500 | 71300 | 71400 | 71400 | 71100 | 983 |
| 277 | 20230707 | 144700 | 14788209700 | 71400 | 71400 | 71500 | 71300 | 2764 |
| 278 | 20230707 | 144600 | 14591100800 | 71400 | 71500 | 71500 | 71400 | 238 |
| 279 | 20230707 | 144500 | 14574093100 | 71600 | 71500 | 71600 | 71500 | 498 |
| 280 | 20230707 | 144400 | 14538473300 | 71500 | 71500 | 71600 | 71500 | 301 |
| 281 | 20230707 | 144300 | 14516935800 | 71600 | 71600 | 71700 | 71500 | 241 |
| 282 | 20230707 | 144200 | 14499685000 | 71600 | 71400 | 71600 | 71400 | 735 |
| 283 | 20230707 | 144100 | 14447134000 | 71400 | 71600 | 71600 | 71400 | 292 |
| 284 | 20230707 | 144000 | 14426265500 | 71500 | 71600 | 71600 | 71400 | 422 |
| 285 | 20230707 | 143900 | 14396093200 | 71600 | 71600 | 71600 | 71400 | 174 |
| 286 | 20230707 | 143800 | 14383648800 | 71600 | 71600 | 71600 | 71400 | 243 |
| 287 | 20230707 | 143700 | 14366258700 | 71600 | 71500 | 71600 | 71400 | 380 |
| 288 | 20230707 | 143600 | 14339070500 | 71600 | 71500 | 71600 | 71300 | 127 |
| 289 | 20230707 | 143500 | 14329996000 | 71500 | 71400 | 71600 | 71400 | 261 |
| 290 | 20230707 | 143400 | 14311321100 | 71500 | 71500 | 71600 | 71400 | 347 |
| 291 | 20230707 | 143300 | 14286524400 | 71500 | 71500 | 71700 | 71400 | 275 |
| 292 | 20230707 | 143200 | 14266842000 | 71500 | 71400 | 71700 | 71400 | 214 |
| 293 | 20230707 | 143100 | 14251543600 | 71500 | 71700 | 71800 | 71400 | 478 |
| 294 | 20230707 | 143000 | 14217311700 | 71800 | 71900 | 71900 | 71600 | 540 |
| 295 | 20230707 | 142900 | 14178577700 | 71800 | 71900 | 71900 | 71800 | 428 |
| 296 | 20230707 | 142800 | 14147822400 | 71900 | 71800 | 71900 | 71700 | 1114 |
| 297 | 20230707 | 142700 | 14067830400 | 71800 | 71800 | 71800 | 71600 | 569 |
| 298 | 20230707 | 142600 | 14026998100 | 71800 | 71700 | 71800 | 71600 | 374 |
| 299 | 20230707 | 142500 | 14000189400 | 71700 | 71600 | 71700 | 71500 | 353 |
| 300 | 20230707 | 142400 | 13974891900 | 71700 | 71700 | 71700 | 71500 | 639 |
| 301 | 20230707 | 142300 | 13929085800 | 71700 | 71500 | 71700 | 71500 | 319 |
| 302 | 20230707 | 142200 | 13906245000 | 71600 | 71300 | 71600 | 71300 | 481 |
| 303 | 20230707 | 142100 | 13871839800 | 71400 | 71400 | 71500 | 71200 | 604 |
| 304 | 20230707 | 142000 | 13828723700 | 71400 | 71300 | 71400 | 71300 | 1053 |
| 305 | 20230707 | 141900 | 13753617900 | 71300 | 71600 | 71600 | 71300 | 624 |
| 306 | 20230707 | 141800 | 13709046000 | 71600 | 71500 | 71600 | 71400 | 503 |
| 307 | 20230707 | 141700 | 13673078700 | 71600 | 71600 | 71700 | 71500 | 842 |
| 308 | 20230707 | 141600 | 13612828700 | 71500 | 71600 | 71700 | 71500 | 491 |
| 309 | 20230707 | 141500 | 13577651200 | 71700 | 71800 | 71800 | 71400 | 1262 |
| 310 | 20230707 | 141400 | 13487325000 | 71800 | 71700 | 71800 | 71700 | 440 |
| 311 | 20230707 | 141300 | 13455754800 | 71800 | 71800 | 71900 | 71700 | 860 |
| 312 | 20230707 | 141200 | 13394005700 | 71700 | 71500 | 71800 | 71500 | 1228 |
| 313 | 20230707 | 141100 | 13306010200 | 71600 | 71600 | 71600 | 71500 | 816 |
| 314 | 20230707 | 141000 | 13247593000 | 71600 | 71600 | 71700 | 71500 | 408 |
| 315 | 20230707 | 140900 | 13218366500 | 71600 | 71400 | 71700 | 71400 | 1065 |
| 316 | 20230707 | 140800 | 13142163700 | 71500 | 71700 | 71700 | 71400 | 1362 |
| 317 | 20230707 | 140700 | 13044756300 | 71600 | 71600 | 71700 | 71500 | 587 |
| 318 | 20230707 | 140600 | 13002721900 | 71600 | 71600 | 71700 | 71600 | 701 |
| 319 | 20230707 | 140500 | 12952502300 | 71700 | 71700 | 71800 | 71600 | 948 |
| 320 | 20230707 | 140400 | 12884580400 | 71800 | 71900 | 72000 | 71700 | 562 |
| 321 | 20230707 | 140300 | 12844226500 | 71900 | 71900 | 72000 | 71800 | 571 |
| 322 | 20230707 | 140200 | 12803167100 | 71900 | 71800 | 72000 | 71800 | 471 |
| 323 | 20230707 | 140100 | 12769300200 | 71800 | 71800 | 72000 | 71800 | 651 |
| 324 | 20230707 | 140000 | 12722466600 | 72000 | 71900 | 72000 | 71800 | 399 |
| 325 | 20230707 | 135900 | 12693778600 | 71900 | 71900 | 72000 | 71900 | 830 |
| 326 | 20230707 | 135800 | 12634077500 | 72000 | 72100 | 72100 | 71900 | 1754 |
| 327 | 20230707 | 135700 | 12507794100 | 72000 | 72200 | 72200 | 72000 | 411 |
| 328 | 20230707 | 135600 | 12478157400 | 72100 | 72200 | 72200 | 72100 | 537 |
| 329 | 20230707 | 135500 | 12439401900 | 72100 | 72100 | 72200 | 72000 | 722 |
| 330 | 20230707 | 135400 | 12387329400 | 72200 | 72000 | 72200 | 72000 | 3053 |
| 331 | 20230707 | 135300 | 12167077700 | 72100 | 72000 | 72100 | 72000 | 278 |
| 332 | 20230707 | 135200 | 12147041700 | 72000 | 72100 | 72200 | 72000 | 734 |
| 333 | 20230707 | 135100 | 12094140800 | 72100 | 72000 | 72200 | 72000 | 1267 |
| 334 | 20230707 | 135000 | 12002693900 | 72000 | 72000 | 72100 | 71900 | 459 |
| 335 | 20230707 | 134900 | 11969630200 | 71900 | 72100 | 72100 | 71900 | 607 |
| 336 | 20230707 | 134800 | 11925909400 | 72000 | 71900 | 72100 | 71800 | 2821 |
| 337 | 20230707 | 134700 | 11722833100 | 71900 | 71800 | 71900 | 71800 | 741 |
| 338 | 20230707 | 134600 | 11669601100 | 71900 | 71700 | 71900 | 71700 | 708 |
| 339 | 20230707 | 134500 | 11618732800 | 71800 | 71900 | 71900 | 71700 | 920 |
| 340 | 20230707 | 134400 | 11552660600 | 71900 | 71800 | 72000 | 71800 | 1417 |
| 341 | 20230707 | 134300 | 11450857700 | 71800 | 71900 | 71900 | 71700 | 364 |
| 342 | 20230707 | 134200 | 11424700200 | 71800 | 71900 | 72000 | 71800 | 445 |
| 343 | 20230707 | 134100 | 11392719300 | 71900 | 72000 | 72000 | 71900 | 1634 |
| 344 | 20230707 | 134000 | 11275206400 | 72000 | 71900 | 72000 | 71800 | 709 |
| 345 | 20230707 | 133900 | 11224221200 | 71900 | 71900 | 72000 | 71800 | 1460 |
| 346 | 20230707 | 133800 | 11119250100 | 71900 | 72100 | 72200 | 71800 | 1642 |
| 347 | 20230707 | 133700 | 11000914600 | 72200 | 72200 | 72200 | 72100 | 1650 |
| 348 | 20230707 | 133600 | 10881815700 | 72100 | 71800 | 72200 | 71800 | 3994 |
| 349 | 20230707 | 133500 | 10594332300 | 71800 | 71900 | 71900 | 71800 | 926 |
| 350 | 20230707 | 133400 | 10527798400 | 71800 | 71600 | 71900 | 71500 | 4207 |
| 351 | 20230707 | 133300 | 10226117300 | 71600 | 71500 | 71700 | 71500 | 1766 |
| 352 | 20230707 | 133200 | 10099708000 | 71500 | 71500 | 71500 | 71300 | 5478 |
| 353 | 20230707 | 133100 | 9708308900 | 71400 | 71500 | 71500 | 71400 | 387 |
| 354 | 20230707 | 133000 | 9680653000 | 71500 | 71300 | 71500 | 71300 | 1460 |
| 355 | 20230707 | 132900 | 9576381700 | 71400 | 71100 | 71400 | 71100 | 1497 |
| 356 | 20230707 | 132800 | 9469632500 | 71200 | 71300 | 71300 | 71100 | 922 |
| 357 | 20230707 | 132700 | 9404020100 | 71300 | 71300 | 71300 | 71200 | 1508 |
| 358 | 20230707 | 132600 | 9296554300 | 71300 | 71300 | 71300 | 71200 | 265 |
| 359 | 20230707 | 132500 | 9277661600 | 71300 | 71200 | 71300 | 71100 | 312 |
| 360 | 20230707 | 132400 | 9255450300 | 71200 | 71100 | 71200 | 71000 | 564 |
| 361 | 20230707 | 132300 | 9215340300 | 71000 | 71200 | 71200 | 71000 | 757 |
| 362 | 20230707 | 132200 | 9161468200 | 71100 | 71000 | 71200 | 71000 | 885 |
| 363 | 20230707 | 132100 | 9098556300 | 70900 | 70900 | 71000 | 70900 | 224 |
| 364 | 20230707 | 132000 | 9082665600 | 70900 | 70900 | 71000 | 70900 | 2447 |
| 365 | 20230707 | 131900 | 8909055800 | 70900 | 70800 | 70900 | 70800 | 582 |
| 366 | 20230707 | 131800 | 8867824800 | 70800 | 70800 | 71000 | 70800 | 166 |
| 367 | 20230707 | 131700 | 8856063100 | 70800 | 70900 | 71000 | 70700 | 656 |
| 368 | 20230707 | 131600 | 8809572600 | 71000 | 71100 | 71200 | 70900 | 496 |
| 369 | 20230707 | 131500 | 8774339700 | 71100 | 71100 | 71200 | 71000 | 316 |
| 370 | 20230707 | 131400 | 8751857400 | 71100 | 71400 | 71400 | 71100 | 1528 |
| 371 | 20230707 | 131300 | 8642969500 | 71300 | 71400 | 71500 | 71200 | 2542 |
| 372 | 20230707 | 131200 | 8461555800 | 71400 | 70700 | 71400 | 70600 | 10050 |
| 373 | 20230707 | 131100 | 7748302400 | 70700 | 70700 | 70800 | 70600 | 913 |
| 374 | 20230707 | 131000 | 7683755600 | 70700 | 70600 | 70700 | 70500 | 409 |
| 375 | 20230707 | 130900 | 7654880800 | 70500 | 70500 | 70600 | 70400 | 236 |
| 376 | 20230707 | 130800 | 7638237200 | 70600 | 70400 | 70600 | 70300 | 1290 |
| 377 | 20230707 | 130700 | 7547326700 | 70300 | 70300 | 70400 | 70300 | 372 |
| 378 | 20230707 | 130600 | 7521142400 | 70300 | 70400 | 70400 | 70300 | 191 |
| 379 | 20230707 | 130500 | 7507702000 | 70400 | 70300 | 70500 | 70300 | 394 |
| 380 | 20230707 | 130400 | 7479967400 | 70300 | 70200 | 70300 | 70200 | 501 |
| 381 | 20230707 | 130300 | 7444755100 | 70200 | 70300 | 70300 | 70100 | 474 |
| 382 | 20230707 | 130200 | 7411484600 | 70300 | 70400 | 70500 | 70200 | 288 |
| 383 | 20230707 | 130100 | 7391218400 | 70400 | 70500 | 70600 | 70400 | 549 |
| 384 | 20230707 | 130000 | 7352550900 | 70500 | 70600 | 70700 | 70500 | 600 |
| 385 | 20230707 | 125900 | 7310177600 | 70600 | 70700 | 70700 | 70600 | 537 |
| 386 | 20230707 | 125800 | 7272244200 | 70700 | 70700 | 70800 | 70600 | 600 |
| 387 | 20230707 | 125700 | 7229830500 | 70800 | 70600 | 70800 | 70600 | 694 |
| 388 | 20230707 | 125600 | 7180753300 | 70700 | 70600 | 70700 | 70600 | 868 |
| 389 | 20230707 | 125500 | 7119403000 | 70700 | 70600 | 70700 | 70500 | 843 |
| 390 | 20230707 | 125400 | 7059834500 | 70600 | 70500 | 70600 | 70500 | 2104 |
| 391 | 20230707 | 125300 | 6911451800 | 70500 | 70500 | 70500 | 70300 | 1025 |
| 392 | 20230707 | 125200 | 6839281100 | 70400 | 70500 | 70500 | 70400 | 539 |
| 393 | 20230707 | 125100 | 6801316300 | 70400 | 70400 | 70500 | 70400 | 192 |
| 394 | 20230707 | 125000 | 6787792100 | 70500 | 70400 | 70500 | 70400 | 165 |
| 395 | 20230707 | 124900 | 6776164300 | 70500 | 70300 | 70500 | 70300 | 973 |
| 396 | 20230707 | 124800 | 6707652100 | 70300 | 70300 | 70400 | 70300 | 137 |
| 397 | 20230707 | 124700 | 6698015900 | 70300 | 70300 | 70400 | 70300 | 207 |
| 398 | 20230707 | 124600 | 6683445300 | 70300 | 70300 | 70400 | 70200 | 1592 |
| 399 | 20230707 | 124500 | 6571526000 | 70400 | 70300 | 70400 | 70200 | 602 |
| 400 | 20230707 | 124400 | 6529175500 | 70300 | 70300 | 70300 | 70200 | 279 |
| 401 | 20230707 | 124300 | 6509563100 | 70200 | 70200 | 70300 | 70200 | 205 |
| 402 | 20230707 | 124200 | 6495159400 | 70300 | 70400 | 70400 | 70200 | 174 |
| 403 | 20230707 | 124100 | 6482926800 | 70400 | 70300 | 70400 | 70200 | 213 |
| 404 | 20230707 | 124000 | 6467963600 | 70300 | 70300 | 70300 | 70200 | 346 |
| 405 | 20230707 | 123900 | 6443640100 | 70200 | 70300 | 70300 | 70200 | 309 |
| 406 | 20230707 | 123800 | 6421933700 | 70300 | 70200 | 70400 | 70100 | 1269 |
| 407 | 20230707 | 123700 | 6332801400 | 70200 | 70000 | 70200 | 70000 | 1147 |
| 408 | 20230707 | 123600 | 6252345600 | 70000 | 70200 | 70200 | 69900 | 356 |
| 409 | 20230707 | 123500 | 6227411000 | 70100 | 70000 | 70100 | 69900 | 3904 |
| 410 | 20230707 | 123400 | 5954158800 | 69900 | 69800 | 69900 | 69800 | 1362 |
| 411 | 20230707 | 123300 | 5858956800 | 69900 | 69700 | 69900 | 69700 | 739 |
| 412 | 20230707 | 123200 | 5807368900 | 69700 | 69700 | 69800 | 69700 | 1158 |
| 413 | 20230707 | 123100 | 5726585000 | 69700 | 69700 | 69800 | 69700 | 231 |
| 414 | 20230707 | 123000 | 5710473000 | 69700 | 69700 | 69800 | 69700 | 738 |
| 415 | 20230707 | 122900 | 5658977100 | 69800 | 69700 | 69800 | 69600 | 613 |
| 416 | 20230707 | 122800 | 5616204600 | 69700 | 69600 | 69800 | 69500 | 234 |
| 417 | 20230707 | 122700 | 5599901600 | 69700 | 69700 | 69800 | 69600 | 115 |
| 418 | 20230707 | 122600 | 5591882600 | 69600 | 69800 | 69800 | 69600 | 293 |
| 419 | 20230707 | 122500 | 5571457400 | 69700 | 69500 | 69700 | 69500 | 892 |
| 420 | 20230707 | 122400 | 5509294300 | 69500 | 69500 | 69600 | 69400 | 1148 |
| 421 | 20230707 | 122300 | 5429508500 | 69500 | 69500 | 69600 | 69500 | 85 |
| 422 | 20230707 | 122200 | 5423594500 | 69600 | 69600 | 69600 | 69500 | 208 |
| 423 | 20230707 | 122100 | 5409120200 | 69600 | 69600 | 69700 | 69600 | 156 |
| 424 | 20230707 | 122000 | 5398252400 | 69600 | 69700 | 69700 | 69600 | 124 |
| 425 | 20230707 | 121900 | 5389615100 | 69600 | 69600 | 69700 | 69600 | 20 |
| 426 | 20230707 | 121800 | 5388221800 | 69700 | 69600 | 69700 | 69600 | 209 |
| 427 | 20230707 | 121700 | 5373659100 | 69600 | 69600 | 69700 | 69500 | 336 |
| 428 | 20230707 | 121600 | 5350256400 | 69500 | 69600 | 69600 | 69500 | 655 |
| 429 | 20230707 | 121500 | 5304676200 | 69500 | 69400 | 69600 | 69400 | 739 |
| 430 | 20230707 | 121400 | 5253311600 | 69400 | 69400 | 69500 | 69300 | 138 |
| 431 | 20230707 | 121300 | 5243726400 | 69500 | 69400 | 69500 | 69400 | 59 |
| 432 | 20230707 | 121200 | 5239629000 | 69400 | 69500 | 69500 | 69400 | 101 |
| 433 | 20230707 | 121100 | 5232612200 | 69400 | 69300 | 69500 | 69300 | 180 |
| 434 | 20230707 | 121000 | 5220115300 | 69300 | 69300 | 69400 | 69300 | 18 |
| 435 | 20230707 | 120900 | 5218866600 | 69300 | 69300 | 69400 | 69200 | 1055 |
| 436 | 20230707 | 120800 | 5145660700 | 69300 | 69200 | 69400 | 69200 | 74 |
| 437 | 20230707 | 120700 | 5140532800 | 69200 | 69300 | 69400 | 69200 | 96 |
| 438 | 20230707 | 120600 | 5133880600 | 69400 | 69400 | 69400 | 69300 | 109 |
| 439 | 20230707 | 120500 | 5126316200 | 69300 | 69300 | 69400 | 69300 | 123 |
| 440 | 20230707 | 120400 | 5117786300 | 69300 | 69400 | 69400 | 69300 | 188 |
| 441 | 20230707 | 120300 | 5104742000 | 69300 | 69400 | 69400 | 69300 | 72 |
| 442 | 20230707 | 120200 | 5099749900 | 69400 | 69300 | 69400 | 69300 | 119 |
| 443 | 20230707 | 120100 | 5091493900 | 69400 | 69400 | 69400 | 69300 | 177 |
| 444 | 20230707 | 120000 | 5079216500 | 69300 | 69300 | 69400 | 69300 | 71 |
| 445 | 20230707 | 115900 | 5074295100 | 69400 | 69300 | 69400 | 69200 | 136 |
| 446 | 20230707 | 115800 | 5064866500 | 69300 | 69100 | 69300 | 69100 | 111 |
| 447 | 20230707 | 115700 | 5057182600 | 69200 | 69200 | 69300 | 69200 | 113 |
| 448 | 20230707 | 115600 | 5049361400 | 69200 | 69200 | 69300 | 69200 | 152 |
| 449 | 20230707 | 115500 | 5038832200 | 69200 | 69100 | 69300 | 69100 | 74 |
| 450 | 20230707 | 115400 | 5033705500 | 69200 | 69100 | 69200 | 69100 | 89 |
| 451 | 20230707 | 115300 | 5027548200 | 69300 | 69000 | 69300 | 69000 | 83 |
| 452 | 20230707 | 115200 | 5021806500 | 69000 | 69000 | 69100 | 69000 | 273 |
| 453 | 20230707 | 115100 | 5002944400 | 69000 | 69000 | 69100 | 69000 | 61 |
| 454 | 20230707 | 115000 | 4998733500 | 69000 | 69200 | 69300 | 69000 | 3247 |
| 455 | 20230707 | 114900 | 4774053100 | 69200 | 69300 | 69300 | 69200 | 322 |
| 456 | 20230707 | 114800 | 4751759500 | 69200 | 69200 | 69300 | 69200 | 141 |
| 457 | 20230707 | 114700 | 4742001200 | 69200 | 69400 | 69400 | 69200 | 623 |
| 458 | 20230707 | 114600 | 4698826900 | 69400 | 69400 | 69400 | 69300 | 442 |
| 459 | 20230707 | 114500 | 4668186000 | 69300 | 69400 | 69400 | 69300 | 110 |
| 460 | 20230707 | 114400 | 4660554100 | 69300 | 69200 | 69400 | 69200 | 156 |
| 461 | 20230707 | 114300 | 4649737100 | 69300 | 69200 | 69300 | 69200 | 256 |
| 462 | 20230707 | 114200 | 4631998300 | 69200 | 69100 | 69200 | 69100 | 169 |
| 463 | 20230707 | 114100 | 4620305300 | 69200 | 69100 | 69200 | 69100 | 58 |
| 464 | 20230707 | 114000 | 4616295500 | 69100 | 69200 | 69200 | 69100 | 182 |
| 465 | 20230707 | 113900 | 4603709700 | 69200 | 69200 | 69300 | 69200 | 90 |
| 466 | 20230707 | 113800 | 4597475300 | 69200 | 69200 | 69300 | 69100 | 55 |
| 467 | 20230707 | 113700 | 4593670300 | 69200 | 69200 | 69300 | 69200 | 195 |
| 468 | 20230707 | 113600 | 4580166300 | 69200 | 69200 | 69300 | 69200 | 110 |
| 469 | 20230707 | 113500 | 4572546900 | 69200 | 69300 | 69400 | 69100 | 144 |
| 470 | 20230707 | 113400 | 4562569000 | 69300 | 69400 | 69400 | 69200 | 269 |
| 471 | 20230707 | 113300 | 4543934300 | 69300 | 69200 | 69400 | 69200 | 93 |
| 472 | 20230707 | 113200 | 4537488900 | 69200 | 69300 | 69300 | 69200 | 198 |
| 473 | 20230707 | 113100 | 4523776400 | 69300 | 69300 | 69300 | 69200 | 359 |
| 474 | 20230707 | 113000 | 4498919700 | 69300 | 69400 | 69500 | 69300 | 224 |
| 475 | 20230707 | 112900 | 4483373000 | 69400 | 69600 | 69600 | 69400 | 280 |
| 476 | 20230707 | 112800 | 4463902500 | 69500 | 69500 | 69600 | 69500 | 137 |
| 477 | 20230707 | 112700 | 4454380000 | 69500 | 69700 | 69700 | 69500 | 171 |
| 478 | 20230707 | 112600 | 4442473700 | 69600 | 69700 | 69800 | 69600 | 409 |
| 479 | 20230707 | 112500 | 4413986800 | 69700 | 69700 | 69800 | 69700 | 662 |
| 480 | 20230707 | 112400 | 4367825900 | 69700 | 69700 | 69800 | 69700 | 624 |
| 481 | 20230707 | 112300 | 4324332500 | 69800 | 69700 | 69800 | 69700 | 453 |
| 482 | 20230707 | 112200 | 4292717200 | 69800 | 69600 | 69800 | 69500 | 754 |
| 483 | 20230707 | 112100 | 4240166400 | 69700 | 69300 | 69700 | 69200 | 6534 |
| 484 | 20230707 | 112000 | 3786541500 | 69200 | 69000 | 69200 | 68900 | 2884 |
| 485 | 20230707 | 111900 | 3587193200 | 69100 | 69100 | 69100 | 69000 | 173 |
| 486 | 20230707 | 111800 | 3575239800 | 69100 | 68800 | 69100 | 68800 | 2818 |
| 487 | 20230707 | 111700 | 3380931800 | 68800 | 68700 | 68800 | 68700 | 791 |
| 488 | 20230707 | 111600 | 3326548800 | 68700 | 68700 | 68700 | 68600 | 55 |
| 489 | 20230707 | 111500 | 3322772400 | 68700 | 68700 | 68700 | 68600 | 103 |
| 490 | 20230707 | 111400 | 3315696500 | 68700 | 68600 | 68700 | 68600 | 89 |
| 491 | 20230707 | 111300 | 3309584200 | 68600 | 68700 | 68700 | 68600 | 169 |
| 492 | 20230707 | 111200 | 3297985400 | 68700 | 68700 | 68700 | 68600 | 173 |
| 493 | 20230707 | 111100 | 3286100500 | 68700 | 68700 | 68700 | 68700 | 61 |
| 494 | 20230707 | 111000 | 3281909800 | 68700 | 68700 | 68700 | 68600 | 356 |
| 495 | 20230707 | 110900 | 3257477800 | 68700 | 68600 | 68700 | 68600 | 43 |
| 496 | 20230707 | 110800 | 3254525800 | 68700 | 68600 | 68700 | 68600 | 105 |
| 497 | 20230707 | 110700 | 3247312700 | 68700 | 68700 | 68700 | 68700 | 127 |
| 498 | 20230707 | 110600 | 3238587800 | 68700 | 68600 | 68700 | 68600 | 66 |
| 499 | 20230707 | 110500 | 3234059200 | 68700 | 68700 | 68700 | 68600 | 102 |
| 500 | 20230707 | 110400 | 3227052000 | 68700 | 68700 | 68700 | 68600 | 153 |
| 501 | 20230707 | 110300 | 3216541000 | 68700 | 68700 | 68800 | 68700 | 241 |
| 502 | 20230707 | 110200 | 3199978100 | 68800 | 68800 | 68800 | 68800 | 78 |
| 503 | 20230707 | 110100 | 3194611700 | 68800 | 68800 | 68800 | 68700 | 68 |
| 504 | 20230707 | 110000 | 3189933500 | 68800 | 68700 | 68800 | 68700 | 76 |
| 505 | 20230707 | 105900 | 3184705100 | 68700 | 68700 | 68700 | 68600 | 230 |
| 506 | 20230707 | 105800 | 3168913000 | 68700 | 68700 | 68800 | 68700 | 106 |
| 507 | 20230707 | 105700 | 3161621800 | 68700 | 68700 | 68700 | 68700 | 35 |
| 508 | 20230707 | 105600 | 3159217300 | 68700 | 68700 | 68700 | 68700 | 169 |
| 509 | 20230707 | 105500 | 3147607000 | 68800 | 68700 | 68800 | 68700 | 108 |
| 510 | 20230707 | 105400 | 3140176800 | 68800 | 68700 | 68800 | 68700 | 128 |
| 511 | 20230707 | 105300 | 3131382600 | 68700 | 68600 | 68700 | 68600 | 121 |
| 512 | 20230707 | 105200 | 3123073700 | 68700 | 68600 | 68700 | 68600 | 79 |
| 513 | 20230707 | 105100 | 3117648500 | 68600 | 68500 | 68600 | 68500 | 181 |
| 514 | 20230707 | 105000 | 3105232100 | 68500 | 68600 | 68600 | 68500 | 34 |
| 515 | 20230707 | 104900 | 3102901700 | 68600 | 68600 | 68700 | 68600 | 149 |
| 516 | 20230707 | 104800 | 3092675300 | 68700 | 68600 | 68700 | 68600 | 158 |
| 517 | 20230707 | 104700 | 3081827500 | 68700 | 68600 | 68700 | 68600 | 478 |
| 518 | 20230707 | 104600 | 3049035900 | 68600 | 68600 | 68600 | 68500 | 803 |
| 519 | 20230707 | 104500 | 2993976400 | 68600 | 68700 | 68700 | 68600 | 78 |
| 520 | 20230707 | 104400 | 2988619800 | 68600 | 68700 | 68700 | 68600 | 176 |
| 521 | 20230707 | 104300 | 2976532000 | 68800 | 68800 | 68800 | 68700 | 96 |
| 522 | 20230707 | 104200 | 2969927400 | 68800 | 68900 | 68900 | 68800 | 115 |
| 523 | 20230707 | 104100 | 2962010400 | 68900 | 68800 | 68900 | 68800 | 43 |
| 524 | 20230707 | 104000 | 2959048000 | 68900 | 68800 | 68900 | 68800 | 304 |
| 525 | 20230707 | 103900 | 2938102700 | 68800 | 68900 | 68900 | 68800 | 120 |
| 526 | 20230707 | 103800 | 2929838200 | 68900 | 69000 | 69000 | 68900 | 33 |
| 527 | 20230707 | 103700 | 2927563300 | 68900 | 68900 | 68900 | 68900 | 131 |
| 528 | 20230707 | 103600 | 2918537400 | 68900 | 68800 | 68900 | 68800 | 136 |
| 529 | 20230707 | 103500 | 2909174600 | 68800 | 68800 | 68900 | 68800 | 20 |
| 530 | 20230707 | 103400 | 2907797700 | 68800 | 68800 | 68900 | 68800 | 120 |
| 531 | 20230707 | 103300 | 2899537700 | 68800 | 68900 | 69000 | 68800 | 65 |
| 532 | 20230707 | 103200 | 2895058600 | 68900 | 68900 | 69000 | 68900 | 81 |
| 533 | 20230707 | 103100 | 2889472200 | 68900 | 68900 | 68900 | 68800 | 740 |
| 534 | 20230707 | 103000 | 2838488200 | 68800 | 68900 | 68900 | 68800 | 161 |
| 535 | 20230707 | 102900 | 2827405500 | 68800 | 68900 | 68900 | 68800 | 99 |
| 536 | 20230707 | 102800 | 2820584600 | 68800 | 68800 | 68900 | 68800 | 36 |
| 537 | 20230707 | 102700 | 2818106500 | 68800 | 68700 | 68900 | 68700 | 2057 |
| 538 | 20230707 | 102600 | 2676605400 | 68700 | 68600 | 68700 | 68600 | 300 |
| 539 | 20230707 | 102500 | 2656015900 | 68600 | 68700 | 68700 | 68600 | 70 |
| 540 | 20230707 | 102400 | 2651212100 | 68600 | 68600 | 68700 | 68600 | 195 |
| 541 | 20230707 | 102300 | 2637831100 | 68700 | 68700 | 68700 | 68600 | 926 |
| 542 | 20230707 | 102200 | 2574244900 | 68800 | 68700 | 68800 | 68700 | 176 |
| 543 | 20230707 | 102100 | 2562141200 | 68800 | 68800 | 68800 | 68700 | 150 |
| 544 | 20230707 | 102000 | 2551823700 | 68800 | 68700 | 68800 | 68700 | 112 |
| 545 | 20230707 | 101900 | 2544122800 | 68700 | 68800 | 68800 | 68700 | 97 |
| 546 | 20230707 | 101800 | 2537449900 | 68800 | 68700 | 68800 | 68700 | 220 |
| 547 | 20230707 | 101700 | 2522331700 | 68700 | 68500 | 68800 | 68500 | 278 |
| 548 | 20230707 | 101600 | 2503227100 | 68700 | 68700 | 68700 | 68500 | 102 |
| 549 | 20230707 | 101500 | 2496220500 | 68700 | 68700 | 68700 | 68700 | 18 |
| 550 | 20230707 | 101400 | 2494983900 | 68700 | 68500 | 68700 | 68500 | 110 |
| 551 | 20230707 | 101300 | 2487430900 | 68600 | 68700 | 68700 | 68500 | 61 |
| 552 | 20230707 | 101200 | 2483241400 | 68600 | 68700 | 68700 | 68500 | 312 |
| 553 | 20230707 | 101100 | 2461837600 | 68500 | 68700 | 68700 | 68500 | 60 |
| 554 | 20230707 | 101000 | 2457716000 | 68600 | 68600 | 68600 | 68500 | 213 |
| 555 | 20230707 | 100900 | 2443110200 | 68600 | 68400 | 68600 | 68400 | 823 |
| 556 | 20230707 | 100800 | 2386710300 | 68400 | 68300 | 68400 | 68300 | 122 |
| 557 | 20230707 | 100700 | 2378371200 | 68300 | 68300 | 68400 | 68300 | 22 |
| 558 | 20230707 | 100600 | 2376868300 | 68300 | 68300 | 68300 | 68300 | 52 |
| 559 | 20230707 | 100500 | 2373316700 | 68300 | 68300 | 68300 | 68300 | 62 |
| 560 | 20230707 | 100400 | 2369082100 | 68300 | 68400 | 68400 | 68300 | 263 |
| 561 | 20230707 | 100300 | 2351109200 | 68200 | 68400 | 68400 | 68200 | 121 |
| 562 | 20230707 | 100200 | 2342837000 | 68400 | 68300 | 68400 | 68300 | 206 |
| 563 | 20230707 | 100100 | 2328757200 | 68300 | 68300 | 68400 | 68300 | 79 |
| 564 | 20230707 | 100000 | 2323361400 | 68200 | 68300 | 68300 | 68200 | 307 |
| 565 | 20230707 | 095900 | 2302394200 | 68300 | 68400 | 68400 | 68300 | 17 |
| 566 | 20230707 | 095800 | 2301231600 | 68500 | 68400 | 68500 | 68400 | 153 |
| 567 | 20230707 | 095700 | 2290764000 | 68400 | 68300 | 68400 | 68300 | 17 |
| 568 | 20230707 | 095600 | 2289601300 | 68300 | 68400 | 68400 | 68300 | 586 |
| 569 | 20230707 | 095500 | 2249533800 | 68400 | 68400 | 68400 | 68400 | 1 |
| 570 | 20230707 | 095400 | 2249465400 | 68400 | 68300 | 68400 | 68300 | 7 |
| 571 | 20230707 | 095300 | 2248986800 | 68300 | 68300 | 68300 | 68300 | 156 |
| 572 | 20230707 | 095200 | 2238332000 | 68400 | 68300 | 68400 | 68200 | 361 |
| 573 | 20230707 | 095100 | 2213678800 | 68300 | 68300 | 68300 | 68200 | 57 |
| 574 | 20230707 | 095000 | 2209788300 | 68200 | 68200 | 68300 | 68200 | 21 |
| 575 | 20230707 | 094900 | 2208356000 | 68200 | 68200 | 68200 | 68200 | 3 |
| 576 | 20230707 | 094800 | 2208151400 | 68200 | 68200 | 68200 | 68200 | 104 |
| 577 | 20230707 | 094700 | 2201058600 | 68200 | 68300 | 68300 | 68200 | 115 |
| 578 | 20230707 | 094600 | 2193211700 | 68300 | 68200 | 68300 | 68200 | 95 |
| 579 | 20230707 | 094500 | 2186724700 | 68200 | 68400 | 68400 | 68200 | 2044 |
| 580 | 20230707 | 094400 | 2046977600 | 68400 | 68400 | 68500 | 68400 | 8 |
| 581 | 20230707 | 094300 | 2046430300 | 68400 | 68400 | 68400 | 68400 | 64 |
| 582 | 20230707 | 094200 | 2042052700 | 68500 | 68600 | 68600 | 68500 | 879 |
| 583 | 20230707 | 094100 | 1981831000 | 68600 | 68600 | 68600 | 68600 | 131 |
| 584 | 20230707 | 094000 | 1972844400 | 68500 | 68700 | 68700 | 68500 | 421 |
| 585 | 20230707 | 093900 | 1943954900 | 68700 | 68600 | 68700 | 68600 | 93 |
| 586 | 20230707 | 093800 | 1937568400 | 68600 | 68600 | 68600 | 68600 | 180 |
| 587 | 20230707 | 093700 | 1925220400 | 68600 | 68500 | 68600 | 68500 | 362 |
| 588 | 20230707 | 093600 | 1900417500 | 68500 | 68600 | 68600 | 68500 | 151 |
| 589 | 20230707 | 093500 | 1890066900 | 68500 | 68500 | 68500 | 68500 | 120 |
| 590 | 20230707 | 093400 | 1881846900 | 68400 | 68400 | 68400 | 68400 | 83 |
| 591 | 20230707 | 093300 | 1876169700 | 68400 | 68600 | 68600 | 68400 | 262 |
| 592 | 20230707 | 093200 | 1858226700 | 68600 | 68400 | 68600 | 68400 | 164 |
| 593 | 20230707 | 093100 | 1846978500 | 68400 | 68500 | 68500 | 68300 | 667 |
| 594 | 20230707 | 093000 | 1801351700 | 68500 | 68700 | 68700 | 68400 | 1203 |
| 595 | 20230707 | 092900 | 1718866000 | 68800 | 68900 | 68900 | 68700 | 316 |
| 596 | 20230707 | 092800 | 1697134600 | 68700 | 68800 | 68900 | 68700 | 266 |
| 597 | 20230707 | 092700 | 1678832900 | 68800 | 69000 | 69000 | 68700 | 387 |
| 598 | 20230707 | 092600 | 1652198700 | 69000 | 69000 | 69000 | 69000 | 561 |
| 599 | 20230707 | 092500 | 1613489700 | 69000 | 68800 | 69000 | 68700 | 612 |
| 600 | 20230707 | 092400 | 1571336000 | 68800 | 68600 | 68800 | 68600 | 423 |
| 601 | 20230707 | 092300 | 1542294600 | 68600 | 68600 | 68600 | 68600 | 171 |
| 602 | 20230707 | 092200 | 1530564000 | 68600 | 68800 | 68800 | 68600 | 378 |
| 603 | 20230707 | 092100 | 1504602400 | 68800 | 68800 | 68800 | 68800 | 257 |
| 604 | 20230707 | 092000 | 1486920800 | 68800 | 68800 | 68800 | 68700 | 474 |
| 605 | 20230707 | 091900 | 1454331800 | 68700 | 68900 | 68900 | 68700 | 966 |
| 606 | 20230707 | 091800 | 1387870100 | 68900 | 68900 | 69000 | 68900 | 160 |
| 607 | 20230707 | 091700 | 1376845900 | 68900 | 69000 | 69000 | 68800 | 88 |
| 608 | 20230707 | 091600 | 1370782000 | 69000 | 69000 | 69000 | 68900 | 561 |
| 609 | 20230707 | 091500 | 1332078800 | 69100 | 69300 | 69300 | 69100 | 1859 |
| 610 | 20230707 | 091400 | 1203558000 | 69300 | 69300 | 69500 | 69200 | 794 |
| 611 | 20230707 | 091300 | 1148511100 | 69400 | 69400 | 69500 | 69400 | 1427 |
| 612 | 20230707 | 091200 | 1049422100 | 69400 | 69100 | 69400 | 69000 | 2727 |
| 613 | 20230707 | 091100 | 860487900 | 69100 | 69100 | 69100 | 69000 | 294 |
| 614 | 20230707 | 091000 | 840183200 | 69200 | 69300 | 69300 | 69000 | 1169 |
| 615 | 20230707 | 090900 | 759390600 | 69200 | 69000 | 69300 | 68900 | 2895 |
| 616 | 20230707 | 090800 | 559475600 | 68900 | 68800 | 68900 | 68700 | 1366 |
| 617 | 20230707 | 090700 | 465497600 | 68800 | 68700 | 68800 | 68700 | 848 |
| 618 | 20230707 | 090600 | 407192500 | 68700 | 68500 | 68700 | 68500 | 401 |
| 619 | 20230707 | 090500 | 379656300 | 68500 | 68500 | 68500 | 68500 | 498 |
| 620 | 20230707 | 090400 | 345543300 | 68700 | 68800 | 68800 | 68600 | 426 |
| 621 | 20230707 | 090300 | 316280300 | 68800 | 68800 | 68800 | 68700 | 423 |
| 622 | 20230707 | 090200 | 287185900 | 68800 | 68500 | 68900 | 68500 | 1498 |
| 623 | 20230707 | 090100 | 184285600 | 68500 | 68300 | 68500 | 68200 | 1338 |
| 624 | 20230707 | 090000 | 92871100 | 68200 | 68400 | 68400 | 68000 | 1316 |