31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 184300 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 5952 |
| 3 | 20230704 | 184200 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 4 | 20230704 | 184100 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 5 | 20230704 | 184000 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 6 | 20230704 | 183900 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 7 | 20230704 | 183800 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 8 | 20230704 | 183700 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 9 | 20230704 | 183600 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 10 | 20230704 | 183500 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 11 | 20230704 | 183400 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 12 | 20230704 | 183300 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 13 | 20230704 | 183200 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 14 | 20230704 | 183100 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 15 | 20230704 | 183000 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 16 | 20230704 | 182900 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 17 | 20230704 | 182800 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 18 | 20230704 | 182700 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 19 | 20230704 | 182600 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 20 | 20230704 | 182500 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 21 | 20230704 | 182400 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 22 | 20230704 | 182300 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 23 | 20230704 | 182200 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 24 | 20230704 | 182100 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 25 | 20230704 | 182000 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 26 | 20230704 | 181900 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 27 | 20230704 | 181800 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 28 | 20230704 | 181700 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 29 | 20230704 | 181600 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 30 | 20230704 | 181500 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 31 | 20230704 | 181400 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 32 | 20230704 | 181300 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 5952 |
| 33 | 20230704 | 181200 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 34 | 20230704 | 181100 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 35 | 20230704 | 181000 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 36 | 20230704 | 180900 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 37 | 20230704 | 180800 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 38 | 20230704 | 180700 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 39 | 20230704 | 180600 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 40 | 20230704 | 180500 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 41 | 20230704 | 180400 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 42 | 20230704 | 180300 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 43 | 20230704 | 180200 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 44 | 20230704 | 180100 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 45 | 20230704 | 180000 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 46 | 20230704 | 175900 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 47 | 20230704 | 175800 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 48 | 20230704 | 175700 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 49 | 20230704 | 175600 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 50 | 20230704 | 175500 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 51 | 20230704 | 175400 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 52 | 20230704 | 175300 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 53 | 20230704 | 175200 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 54 | 20230704 | 175100 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 55 | 20230704 | 175000 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 56 | 20230704 | 174900 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 57 | 20230704 | 174800 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 58 | 20230704 | 174700 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 59 | 20230704 | 174600 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 60 | 20230704 | 174500 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 61 | 20230704 | 174400 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 62 | 20230704 | 174300 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 5952 |
| 63 | 20230704 | 174200 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 64 | 20230704 | 174100 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 65 | 20230704 | 174000 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 66 | 20230704 | 173900 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 67 | 20230704 | 173800 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 68 | 20230704 | 173700 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 69 | 20230704 | 173600 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 70 | 20230704 | 173500 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 71 | 20230704 | 173400 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 72 | 20230704 | 173300 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 73 | 20230704 | 173200 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 74 | 20230704 | 173100 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 75 | 20230704 | 173000 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 76 | 20230704 | 172900 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 77 | 20230704 | 172800 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 78 | 20230704 | 172700 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 79 | 20230704 | 172600 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 80 | 20230704 | 172500 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 81 | 20230704 | 172400 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 82 | 20230704 | 172300 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 83 | 20230704 | 172200 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 84 | 20230704 | 172100 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 85 | 20230704 | 172000 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 86 | 20230704 | 171900 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 87 | 20230704 | 171800 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 88 | 20230704 | 171700 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 89 | 20230704 | 171600 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 90 | 20230704 | 171500 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 91 | 20230704 | 171400 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 92 | 20230704 | 171300 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 5952 |
| 93 | 20230704 | 171200 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 94 | 20230704 | 171100 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 95 | 20230704 | 171000 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 96 | 20230704 | 170900 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 97 | 20230704 | 170800 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 98 | 20230704 | 170700 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 99 | 20230704 | 170600 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 100 | 20230704 | 170500 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 101 | 20230704 | 170400 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 102 | 20230704 | 170300 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 103 | 20230704 | 170200 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 104 | 20230704 | 170100 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 105 | 20230704 | 170000 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 106 | 20230704 | 165900 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 107 | 20230704 | 165800 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 108 | 20230704 | 165700 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 109 | 20230704 | 165600 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 110 | 20230704 | 165500 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 111 | 20230704 | 165400 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 112 | 20230704 | 165300 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 113 | 20230704 | 165200 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 114 | 20230704 | 165100 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 115 | 20230704 | 165000 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 116 | 20230704 | 164900 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 117 | 20230704 | 164800 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 118 | 20230704 | 164700 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 119 | 20230704 | 164600 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 120 | 20230704 | 164500 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 121 | 20230704 | 164400 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 122 | 20230704 | 164300 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 5952 |
| 123 | 20230704 | 164200 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 124 | 20230704 | 164100 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 125 | 20230704 | 164000 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 126 | 20230704 | 163900 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 127 | 20230704 | 163800 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 128 | 20230704 | 163700 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 129 | 20230704 | 163600 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 130 | 20230704 | 163500 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 131 | 20230704 | 163400 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 132 | 20230704 | 163300 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 133 | 20230704 | 163200 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 134 | 20230704 | 163100 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 135 | 20230704 | 163000 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 136 | 20230704 | 162900 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 137 | 20230704 | 162800 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 138 | 20230704 | 162700 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 139 | 20230704 | 162600 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 140 | 20230704 | 162500 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 141 | 20230704 | 162400 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 142 | 20230704 | 162300 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 143 | 20230704 | 162200 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 144 | 20230704 | 162100 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 145 | 20230704 | 162000 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 146 | 20230704 | 161900 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 147 | 20230704 | 161800 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 148 | 20230704 | 161700 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 149 | 20230704 | 161600 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 150 | 20230704 | 161500 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 151 | 20230704 | 161400 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 152 | 20230704 | 161300 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 5952 |
| 153 | 20230704 | 161200 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 154 | 20230704 | 161100 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 155 | 20230704 | 161000 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 156 | 20230704 | 160900 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 157 | 20230704 | 160800 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 158 | 20230704 | 160700 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 159 | 20230704 | 160600 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 160 | 20230704 | 160500 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 161 | 20230704 | 160400 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 162 | 20230704 | 160300 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 163 | 20230704 | 160200 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 164 | 20230704 | 160100 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 165 | 20230704 | 160000 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 166 | 20230704 | 155900 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 167 | 20230704 | 155800 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 168 | 20230704 | 155700 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 169 | 20230704 | 155600 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 170 | 20230704 | 155500 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 171 | 20230704 | 155400 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 172 | 20230704 | 155300 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 173 | 20230704 | 155200 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 174 | 20230704 | 155100 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 175 | 20230704 | 155000 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 176 | 20230704 | 154900 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 177 | 20230704 | 154800 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 178 | 20230704 | 154700 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 179 | 20230704 | 154600 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 180 | 20230704 | 154500 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 181 | 20230704 | 154400 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 182 | 20230704 | 154300 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 5952 |
| 183 | 20230704 | 154200 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 184 | 20230704 | 154100 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 185 | 20230704 | 154000 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 186 | 20230704 | 153900 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 187 | 20230704 | 153800 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 188 | 20230704 | 153700 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 189 | 20230704 | 153600 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 190 | 20230704 | 153500 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 191 | 20230704 | 153400 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 192 | 20230704 | 153300 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 193 | 20230704 | 153200 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 194 | 20230704 | 153100 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 0 |
| 195 | 20230704 | 153000 | 8962779000 | 73000 | 73000 | 73000 | 73000 | 5952 |
| 196 | 20230704 | 152900 | 8528283000 | 73100 | 73100 | 73100 | 73100 | 0 |
| 197 | 20230704 | 152800 | 8528283000 | 73100 | 73100 | 73100 | 73100 | 0 |
| 198 | 20230704 | 152700 | 8528283000 | 73100 | 73100 | 73100 | 73100 | 0 |
| 199 | 20230704 | 152600 | 8528283000 | 73100 | 73100 | 73100 | 73100 | 0 |
| 200 | 20230704 | 152500 | 8528283000 | 73100 | 73100 | 73100 | 73100 | 0 |
| 201 | 20230704 | 152400 | 8528283000 | 73100 | 73100 | 73100 | 73100 | 0 |
| 202 | 20230704 | 152300 | 8528283000 | 73100 | 73100 | 73100 | 73100 | 0 |
| 203 | 20230704 | 152200 | 8528283000 | 73100 | 73100 | 73100 | 73100 | 0 |
| 204 | 20230704 | 152100 | 8528283000 | 73100 | 73100 | 73100 | 73100 | 0 |
| 205 | 20230704 | 152000 | 8528283000 | 73100 | 73100 | 73100 | 73100 | 0 |
| 206 | 20230704 | 151900 | 8528283000 | 73100 | 73100 | 73100 | 73000 | 332 |
| 207 | 20230704 | 151800 | 8504014200 | 73000 | 73100 | 73200 | 73000 | 874 |
| 208 | 20230704 | 151700 | 8440129200 | 73100 | 73100 | 73300 | 73100 | 244 |
| 209 | 20230704 | 151600 | 8422283500 | 73100 | 73300 | 73300 | 73100 | 390 |
| 210 | 20230704 | 151500 | 8393765700 | 73200 | 73100 | 73400 | 73100 | 456 |
| 211 | 20230704 | 151400 | 8360391300 | 73100 | 73100 | 73300 | 73100 | 795 |
| 212 | 20230704 | 151300 | 8302152900 | 73100 | 73100 | 73200 | 73100 | 260 |
| 213 | 20230704 | 151200 | 8283141100 | 73200 | 73100 | 73300 | 73100 | 452 |
| 214 | 20230704 | 151100 | 8250094300 | 73100 | 73100 | 73300 | 73100 | 931 |
| 215 | 20230704 | 151000 | 8181967700 | 73100 | 73200 | 73200 | 73100 | 224 |
| 216 | 20230704 | 150900 | 8165589400 | 73100 | 73100 | 73200 | 73100 | 565 |
| 217 | 20230704 | 150800 | 8124266600 | 73200 | 73200 | 73300 | 73200 | 1206 |
| 218 | 20230704 | 150700 | 8035981200 | 73200 | 73200 | 73300 | 73200 | 363 |
| 219 | 20230704 | 150600 | 8009392400 | 73200 | 73300 | 73400 | 73200 | 279 |
| 220 | 20230704 | 150500 | 7988961600 | 73300 | 73300 | 73400 | 73200 | 274 |
| 221 | 20230704 | 150400 | 7968889800 | 73300 | 73300 | 73300 | 73200 | 327 |
| 222 | 20230704 | 150300 | 7944927900 | 73400 | 73300 | 73400 | 73200 | 362 |
| 223 | 20230704 | 150200 | 7918389000 | 73300 | 73200 | 73400 | 73200 | 184 |
| 224 | 20230704 | 150100 | 7904912700 | 73200 | 73300 | 73400 | 73200 | 1082 |
| 225 | 20230704 | 150000 | 7825611900 | 73200 | 73100 | 73300 | 73100 | 232 |
| 226 | 20230704 | 145900 | 7808638500 | 73100 | 73100 | 73300 | 73000 | 583 |
| 227 | 20230704 | 145800 | 7765998200 | 73000 | 72900 | 73200 | 72900 | 550 |
| 228 | 20230704 | 145700 | 7725864800 | 72900 | 72900 | 73000 | 72800 | 304 |
| 229 | 20230704 | 145600 | 7703710900 | 72900 | 73000 | 73100 | 72900 | 419 |
| 230 | 20230704 | 145500 | 7673150200 | 73100 | 73000 | 73100 | 72900 | 414 |
| 231 | 20230704 | 145400 | 7642924700 | 73000 | 72900 | 73200 | 72900 | 605 |
| 232 | 20230704 | 145300 | 7598761500 | 73000 | 73100 | 73400 | 72900 | 862 |
| 233 | 20230704 | 145200 | 7535737600 | 73100 | 73100 | 73300 | 72900 | 604 |
| 234 | 20230704 | 145100 | 7491576800 | 73100 | 73100 | 73400 | 73100 | 956 |
| 235 | 20230704 | 145000 | 7421577200 | 73200 | 73000 | 73300 | 72900 | 620 |
| 236 | 20230704 | 144900 | 7376241300 | 73000 | 72800 | 73200 | 72800 | 651 |
| 237 | 20230704 | 144800 | 7328760600 | 72900 | 73000 | 73100 | 72800 | 573 |
| 238 | 20230704 | 144700 | 7286968900 | 73000 | 73000 | 73100 | 73000 | 269 |
| 239 | 20230704 | 144600 | 7267327200 | 73000 | 73000 | 73200 | 73000 | 260 |
| 240 | 20230704 | 144500 | 7248334400 | 73000 | 72800 | 73200 | 72800 | 851 |
| 241 | 20230704 | 144400 | 7186155200 | 72700 | 72800 | 73000 | 72700 | 551 |
| 242 | 20230704 | 144300 | 7146042600 | 72800 | 72800 | 72900 | 72700 | 526 |
| 243 | 20230704 | 144200 | 7107743100 | 72800 | 72800 | 72900 | 72800 | 281 |
| 244 | 20230704 | 144100 | 7087285900 | 72800 | 72800 | 72900 | 72800 | 269 |
| 245 | 20230704 | 144000 | 7067702400 | 72900 | 72800 | 73000 | 72800 | 363 |
| 246 | 20230704 | 143900 | 7041263700 | 72800 | 73000 | 73000 | 72800 | 625 |
| 247 | 20230704 | 143800 | 6995698200 | 72800 | 72900 | 73000 | 72800 | 367 |
| 248 | 20230704 | 143700 | 6968951300 | 72900 | 72900 | 73000 | 72800 | 417 |
| 249 | 20230704 | 143600 | 6938555900 | 72800 | 72800 | 73000 | 72800 | 359 |
| 250 | 20230704 | 143500 | 6912402500 | 72800 | 72800 | 72900 | 72700 | 495 |
| 251 | 20230704 | 143400 | 6876355700 | 72800 | 72800 | 72900 | 72800 | 410 |
| 252 | 20230704 | 143300 | 6846503700 | 72800 | 72800 | 72900 | 72700 | 677 |
| 253 | 20230704 | 143200 | 6797193800 | 72700 | 72700 | 72900 | 72700 | 516 |
| 254 | 20230704 | 143100 | 6759652600 | 72700 | 72700 | 72900 | 72700 | 436 |
| 255 | 20230704 | 143000 | 6727922700 | 72700 | 72800 | 72900 | 72700 | 567 |
| 256 | 20230704 | 142900 | 6686668900 | 72800 | 72700 | 73000 | 72700 | 973 |
| 257 | 20230704 | 142800 | 6615772400 | 72700 | 72800 | 73000 | 72700 | 996 |
| 258 | 20230704 | 142700 | 6543289500 | 72800 | 72800 | 73000 | 72700 | 613 |
| 259 | 20230704 | 142600 | 6498641500 | 72800 | 72800 | 72900 | 72800 | 696 |
| 260 | 20230704 | 142500 | 6447959400 | 72800 | 72800 | 72900 | 72800 | 698 |
| 261 | 20230704 | 142400 | 6397118900 | 72800 | 72900 | 73000 | 72800 | 573 |
| 262 | 20230704 | 142300 | 6355347400 | 72900 | 72700 | 72900 | 72700 | 956 |
| 263 | 20230704 | 142200 | 6285776100 | 72700 | 72700 | 72800 | 72700 | 388 |
| 264 | 20230704 | 142100 | 6257566600 | 72800 | 72700 | 72800 | 72700 | 508 |
| 265 | 20230704 | 142000 | 6220629000 | 72700 | 72800 | 72800 | 72700 | 456 |
| 266 | 20230704 | 141900 | 6187476800 | 72700 | 72800 | 72900 | 72700 | 448 |
| 267 | 20230704 | 141800 | 6154885100 | 72800 | 72800 | 72900 | 72800 | 367 |
| 268 | 20230704 | 141700 | 6128167000 | 72800 | 72900 | 72900 | 72800 | 632 |
| 269 | 20230704 | 141600 | 6082132300 | 72800 | 72800 | 72800 | 72800 | 383 |
| 270 | 20230704 | 141500 | 6054249900 | 72800 | 72800 | 73000 | 72800 | 1604 |
| 271 | 20230704 | 141400 | 5937247200 | 72800 | 73000 | 73000 | 72800 | 528 |
| 272 | 20230704 | 141300 | 5898783600 | 72900 | 72900 | 73000 | 72800 | 374 |
| 273 | 20230704 | 141200 | 5871529100 | 72900 | 72800 | 72900 | 72800 | 622 |
| 274 | 20230704 | 141100 | 5826206500 | 72800 | 72900 | 73000 | 72800 | 820 |
| 275 | 20230704 | 141000 | 5766442400 | 72800 | 72900 | 73000 | 72800 | 666 |
| 276 | 20230704 | 140900 | 5717893400 | 72900 | 73000 | 73000 | 72900 | 339 |
| 277 | 20230704 | 140800 | 5693177200 | 72900 | 72900 | 73000 | 72900 | 292 |
| 278 | 20230704 | 140700 | 5671885300 | 72900 | 73000 | 73100 | 72900 | 378 |
| 279 | 20230704 | 140600 | 5644291000 | 73100 | 72900 | 73200 | 72900 | 569 |
| 280 | 20230704 | 140500 | 5602733600 | 72900 | 73100 | 73100 | 72900 | 245 |
| 281 | 20230704 | 140400 | 5584864500 | 73000 | 73000 | 73100 | 72900 | 575 |
| 282 | 20230704 | 140300 | 5542906100 | 72900 | 72900 | 73100 | 72800 | 520 |
| 283 | 20230704 | 140200 | 5504977200 | 72800 | 73000 | 73000 | 72800 | 686 |
| 284 | 20230704 | 140100 | 5454978400 | 72900 | 72900 | 73000 | 72900 | 282 |
| 285 | 20230704 | 140000 | 5434416800 | 72900 | 72900 | 73000 | 72900 | 296 |
| 286 | 20230704 | 135900 | 5412834200 | 72900 | 72900 | 73000 | 72900 | 135 |
| 287 | 20230704 | 135800 | 5402989700 | 72900 | 72900 | 73000 | 72900 | 262 |
| 288 | 20230704 | 135700 | 5383887000 | 72900 | 73100 | 73100 | 72900 | 318 |
| 289 | 20230704 | 135600 | 5360697700 | 73000 | 73000 | 73100 | 72900 | 253 |
| 290 | 20230704 | 135500 | 5342221600 | 73000 | 73000 | 73100 | 73000 | 288 |
| 291 | 20230704 | 135400 | 5321194700 | 73100 | 73200 | 73200 | 73000 | 163 |
| 292 | 20230704 | 135300 | 5309287000 | 73100 | 73100 | 73100 | 73000 | 285 |
| 293 | 20230704 | 135200 | 5288462800 | 73100 | 73100 | 73200 | 73000 | 435 |
| 294 | 20230704 | 135100 | 5256668900 | 73000 | 73000 | 73100 | 73000 | 181 |
| 295 | 20230704 | 135000 | 5243454600 | 73000 | 73100 | 73100 | 72900 | 295 |
| 296 | 20230704 | 134900 | 5221920800 | 73100 | 73000 | 73100 | 72900 | 622 |
| 297 | 20230704 | 134800 | 5176519300 | 73000 | 73000 | 73000 | 72900 | 312 |
| 298 | 20230704 | 134700 | 5153769800 | 73000 | 72900 | 73000 | 72900 | 285 |
| 299 | 20230704 | 134600 | 5132989400 | 72900 | 73000 | 73000 | 72900 | 162 |
| 300 | 20230704 | 134500 | 5121175900 | 72900 | 73000 | 73100 | 72900 | 442 |
| 301 | 20230704 | 134400 | 5088929300 | 73000 | 73100 | 73200 | 73000 | 184 |
| 302 | 20230704 | 134300 | 5075493000 | 73300 | 73200 | 73300 | 73000 | 383 |
| 303 | 20230704 | 134200 | 5047500100 | 73100 | 73000 | 73200 | 72900 | 618 |
| 304 | 20230704 | 134100 | 5002348300 | 72900 | 72900 | 73000 | 72900 | 383 |
| 305 | 20230704 | 134000 | 4974418700 | 72900 | 72900 | 73000 | 72900 | 535 |
| 306 | 20230704 | 133900 | 4935387700 | 72900 | 73000 | 73100 | 72900 | 182 |
| 307 | 20230704 | 133800 | 4922107500 | 73100 | 73100 | 73100 | 73000 | 316 |
| 308 | 20230704 | 133700 | 4899033400 | 73000 | 73100 | 73100 | 73000 | 340 |
| 309 | 20230704 | 133600 | 4874203300 | 73000 | 73100 | 73100 | 73000 | 651 |
| 310 | 20230704 | 133500 | 4826635200 | 73000 | 73000 | 73100 | 73000 | 273 |
| 311 | 20230704 | 133400 | 4806702600 | 73000 | 73000 | 73100 | 73000 | 295 |
| 312 | 20230704 | 133300 | 4785165000 | 73000 | 73100 | 73100 | 73000 | 285 |
| 313 | 20230704 | 133200 | 4764340800 | 73200 | 73100 | 73200 | 73100 | 327 |
| 314 | 20230704 | 133100 | 4740432700 | 73100 | 73100 | 73200 | 73100 | 366 |
| 315 | 20230704 | 133000 | 4713675700 | 73200 | 73100 | 73200 | 73100 | 245 |
| 316 | 20230704 | 132900 | 4695763300 | 73200 | 73200 | 73200 | 73100 | 250 |
| 317 | 20230704 | 132800 | 4677486100 | 73100 | 73100 | 73200 | 73100 | 222 |
| 318 | 20230704 | 132700 | 4661252600 | 73200 | 73100 | 73200 | 73100 | 287 |
| 319 | 20230704 | 132600 | 4640265900 | 73100 | 73000 | 73300 | 73000 | 573 |
| 320 | 20230704 | 132500 | 4598353500 | 73000 | 73000 | 73100 | 73000 | 172 |
| 321 | 20230704 | 132400 | 4585792600 | 73000 | 73100 | 73100 | 73000 | 311 |
| 322 | 20230704 | 132300 | 4563085500 | 73000 | 73000 | 73100 | 73000 | 393 |
| 323 | 20230704 | 132200 | 4534383800 | 73100 | 73200 | 73200 | 73100 | 284 |
| 324 | 20230704 | 132100 | 4513621100 | 73200 | 73100 | 73200 | 73100 | 265 |
| 325 | 20230704 | 132000 | 4494244500 | 73200 | 73200 | 73200 | 73100 | 236 |
| 326 | 20230704 | 131900 | 4476986700 | 73100 | 73100 | 73200 | 73000 | 472 |
| 327 | 20230704 | 131800 | 4442488100 | 73100 | 73000 | 73200 | 73000 | 542 |
| 328 | 20230704 | 131700 | 4402874800 | 72900 | 73100 | 73100 | 72900 | 292 |
| 329 | 20230704 | 131600 | 4381569500 | 73100 | 73000 | 73100 | 73000 | 200 |
| 330 | 20230704 | 131500 | 4366967000 | 73100 | 73000 | 73100 | 73000 | 203 |
| 331 | 20230704 | 131400 | 4352144800 | 73100 | 73000 | 73100 | 73000 | 163 |
| 332 | 20230704 | 131300 | 4340243100 | 73000 | 72900 | 73100 | 72900 | 1055 |
| 333 | 20230704 | 131200 | 4263212900 | 72900 | 72900 | 73000 | 72900 | 154 |
| 334 | 20230704 | 131100 | 4251977600 | 72900 | 72900 | 73000 | 72900 | 330 |
| 335 | 20230704 | 131000 | 4227913400 | 72900 | 72900 | 73000 | 72900 | 239 |
| 336 | 20230704 | 130900 | 4210489900 | 72900 | 73000 | 73000 | 72900 | 148 |
| 337 | 20230704 | 130800 | 4199700400 | 73000 | 72900 | 73000 | 72900 | 246 |
| 338 | 20230704 | 130700 | 4181766900 | 72900 | 73000 | 73000 | 72900 | 109 |
| 339 | 20230704 | 130600 | 4173820600 | 72900 | 72900 | 73000 | 72900 | 592 |
| 340 | 20230704 | 130500 | 4130663700 | 72900 | 72900 | 73000 | 72900 | 93 |
| 341 | 20230704 | 130400 | 4123880700 | 72900 | 72900 | 73000 | 72900 | 189 |
| 342 | 20230704 | 130300 | 4110102500 | 72900 | 73000 | 73000 | 72900 | 337 |
| 343 | 20230704 | 130200 | 4085522300 | 72900 | 72900 | 73000 | 72900 | 715 |
| 344 | 20230704 | 130100 | 4033343600 | 72900 | 73000 | 73100 | 72900 | 1480 |
| 345 | 20230704 | 130000 | 3925274200 | 73000 | 73000 | 73100 | 73000 | 324 |
| 346 | 20230704 | 125900 | 3901619400 | 73000 | 73000 | 73100 | 73000 | 360 |
| 347 | 20230704 | 125800 | 3875333400 | 73000 | 73200 | 73200 | 73000 | 2495 |
| 348 | 20230704 | 125700 | 3692870200 | 73200 | 73200 | 73300 | 73200 | 219 |
| 349 | 20230704 | 125600 | 3676838900 | 73200 | 73200 | 73300 | 73200 | 257 |
| 350 | 20230704 | 125500 | 3658025400 | 73200 | 73300 | 73300 | 73200 | 860 |
| 351 | 20230704 | 125400 | 3594996400 | 73300 | 73300 | 73400 | 73300 | 244 |
| 352 | 20230704 | 125300 | 3577110700 | 73300 | 73500 | 73600 | 73300 | 2079 |
| 353 | 20230704 | 125200 | 3424361500 | 73600 | 73500 | 73600 | 73500 | 182 |
| 354 | 20230704 | 125100 | 3410984100 | 73500 | 73500 | 73600 | 73500 | 212 |
| 355 | 20230704 | 125000 | 3395402000 | 73500 | 73500 | 73500 | 73500 | 64 |
| 356 | 20230704 | 124900 | 3390698000 | 73500 | 73600 | 73600 | 73500 | 32 |
| 357 | 20230704 | 124800 | 3388345900 | 73500 | 73500 | 73600 | 73500 | 40 |
| 358 | 20230704 | 124700 | 3385404900 | 73500 | 73500 | 73500 | 73500 | 48 |
| 359 | 20230704 | 124600 | 3381876900 | 73500 | 73500 | 73500 | 73500 | 129 |
| 360 | 20230704 | 124500 | 3372395400 | 73500 | 73600 | 73600 | 73500 | 367 |
| 361 | 20230704 | 124400 | 3345387500 | 73500 | 73600 | 73600 | 73500 | 602 |
| 362 | 20230704 | 124300 | 3301107100 | 73500 | 73500 | 73600 | 73500 | 160 |
| 363 | 20230704 | 124200 | 3289334500 | 73500 | 73500 | 73500 | 73500 | 57 |
| 364 | 20230704 | 124100 | 3285145000 | 73600 | 73600 | 73600 | 73500 | 164 |
| 365 | 20230704 | 124000 | 3273083200 | 73500 | 73500 | 73600 | 73500 | 38 |
| 366 | 20230704 | 123900 | 3270289900 | 73500 | 73600 | 73600 | 73500 | 283 |
| 367 | 20230704 | 123800 | 3249469400 | 73500 | 73500 | 73600 | 73500 | 40 |
| 368 | 20230704 | 123700 | 3246528600 | 73500 | 73500 | 73500 | 73500 | 43 |
| 369 | 20230704 | 123600 | 3243368100 | 73500 | 73500 | 73600 | 73500 | 144 |
| 370 | 20230704 | 123500 | 3232778200 | 73500 | 73500 | 73500 | 73500 | 30 |
| 371 | 20230704 | 123400 | 3230573200 | 73500 | 73500 | 73500 | 73500 | 60 |
| 372 | 20230704 | 123300 | 3226163200 | 73500 | 73500 | 73500 | 73500 | 34 |
| 373 | 20230704 | 123200 | 3223664200 | 73500 | 73500 | 73500 | 73500 | 31 |
| 374 | 20230704 | 123100 | 3221385700 | 73500 | 73600 | 73600 | 73500 | 1521 |
| 375 | 20230704 | 123000 | 3109466700 | 73600 | 73600 | 73600 | 73600 | 71 |
| 376 | 20230704 | 122900 | 3104241100 | 73600 | 73600 | 73600 | 73600 | 74 |
| 377 | 20230704 | 122800 | 3098794700 | 73600 | 73600 | 73600 | 73600 | 31 |
| 378 | 20230704 | 122700 | 3096513100 | 73600 | 73600 | 73600 | 73600 | 32 |
| 379 | 20230704 | 122600 | 3094157900 | 73600 | 73600 | 73600 | 73600 | 81 |
| 380 | 20230704 | 122500 | 3088196300 | 73700 | 73700 | 73700 | 73600 | 56 |
| 381 | 20230704 | 122400 | 3084073600 | 73600 | 73600 | 73600 | 73600 | 32 |
| 382 | 20230704 | 122300 | 3081718400 | 73600 | 73600 | 73600 | 73600 | 180 |
| 383 | 20230704 | 122200 | 3068470400 | 73700 | 73700 | 73700 | 73700 | 129 |
| 384 | 20230704 | 122100 | 3058963100 | 73800 | 73700 | 73800 | 73700 | 213 |
| 385 | 20230704 | 122000 | 3043264500 | 73700 | 73700 | 73800 | 73700 | 28 |
| 386 | 20230704 | 121900 | 3041200600 | 73700 | 73700 | 73700 | 73700 | 29 |
| 387 | 20230704 | 121800 | 3039063300 | 73700 | 73700 | 73700 | 73700 | 49 |
| 388 | 20230704 | 121700 | 3035452000 | 73700 | 73700 | 73700 | 73700 | 39 |
| 389 | 20230704 | 121600 | 3032577700 | 73700 | 73700 | 73700 | 73700 | 49 |
| 390 | 20230704 | 121500 | 3028966400 | 73700 | 73700 | 73800 | 73700 | 146 |
| 391 | 20230704 | 121400 | 3018196100 | 73700 | 73700 | 73700 | 73700 | 36 |
| 392 | 20230704 | 121300 | 3015542900 | 73700 | 73800 | 73800 | 73700 | 162 |
| 393 | 20230704 | 121200 | 3003593400 | 73700 | 73800 | 73800 | 73700 | 33 |
| 394 | 20230704 | 121100 | 3001161200 | 73700 | 73700 | 73700 | 73700 | 32 |
| 395 | 20230704 | 121000 | 2998802800 | 73700 | 73700 | 73800 | 73700 | 56 |
| 396 | 20230704 | 120900 | 2994675500 | 73700 | 73700 | 73800 | 73700 | 44 |
| 397 | 20230704 | 120800 | 2991431800 | 73700 | 73700 | 73700 | 73700 | 48 |
| 398 | 20230704 | 120700 | 2987894200 | 73700 | 73700 | 73700 | 73700 | 36 |
| 399 | 20230704 | 120600 | 2985241000 | 73700 | 73700 | 73700 | 73700 | 33 |
| 400 | 20230704 | 120500 | 2982808900 | 73700 | 73700 | 73700 | 73700 | 48 |
| 401 | 20230704 | 120400 | 2979271300 | 73700 | 73700 | 73700 | 73600 | 810 |
| 402 | 20230704 | 120300 | 2919582500 | 73700 | 73600 | 73700 | 73600 | 68 |
| 403 | 20230704 | 120200 | 2914575600 | 73600 | 73600 | 73700 | 73600 | 65 |
| 404 | 20230704 | 120100 | 2909788500 | 73600 | 73700 | 73700 | 73600 | 136 |
| 405 | 20230704 | 120000 | 2899768900 | 73600 | 73600 | 73600 | 73600 | 49 |
| 406 | 20230704 | 115900 | 2896162500 | 73600 | 73600 | 73600 | 73600 | 46 |
| 407 | 20230704 | 115800 | 2892776900 | 73700 | 73700 | 73700 | 73600 | 133 |
| 408 | 20230704 | 115700 | 2882978000 | 73700 | 73600 | 73700 | 73600 | 49 |
| 409 | 20230704 | 115600 | 2879371300 | 73600 | 73600 | 73700 | 73600 | 70 |
| 410 | 20230704 | 115500 | 2874218300 | 73700 | 73600 | 73700 | 73600 | 52 |
| 411 | 20230704 | 115400 | 2870390900 | 73600 | 73600 | 73600 | 73600 | 36 |
| 412 | 20230704 | 115300 | 2867741300 | 73600 | 73600 | 73600 | 73600 | 39 |
| 413 | 20230704 | 115200 | 2864870900 | 73700 | 73700 | 73700 | 73600 | 147 |
| 414 | 20230704 | 115100 | 2854043200 | 73700 | 73600 | 73700 | 73600 | 36 |
| 415 | 20230704 | 115000 | 2851393500 | 73700 | 73600 | 73700 | 73600 | 49 |
| 416 | 20230704 | 114900 | 2847786600 | 73600 | 73600 | 73700 | 73600 | 97 |
| 417 | 20230704 | 114800 | 2840642400 | 73600 | 73600 | 73600 | 73600 | 32 |
| 418 | 20230704 | 114700 | 2838287200 | 73600 | 73600 | 73600 | 73600 | 17 |
| 419 | 20230704 | 114600 | 2837036000 | 73600 | 73600 | 73700 | 73600 | 36 |
| 420 | 20230704 | 114500 | 2834386300 | 73600 | 73600 | 73700 | 73600 | 185 |
| 421 | 20230704 | 114400 | 2820755000 | 73600 | 73600 | 73700 | 73600 | 71 |
| 422 | 20230704 | 114300 | 2815526800 | 73600 | 73700 | 73700 | 73600 | 172 |
| 423 | 20230704 | 114200 | 2802854000 | 73600 | 73600 | 73600 | 73600 | 45 |
| 424 | 20230704 | 114100 | 2799542000 | 73600 | 73600 | 73600 | 73600 | 31 |
| 425 | 20230704 | 114000 | 2797260400 | 73600 | 73700 | 73700 | 73600 | 309 |
| 426 | 20230704 | 113900 | 2774491900 | 73600 | 73700 | 73700 | 73600 | 56 |
| 427 | 20230704 | 113800 | 2770369500 | 73600 | 73700 | 73700 | 73600 | 37 |
| 428 | 20230704 | 113700 | 2767645500 | 73600 | 73700 | 73900 | 73600 | 948 |
| 429 | 20230704 | 113600 | 2697765100 | 73700 | 73600 | 73700 | 73600 | 173 |
| 430 | 20230704 | 113500 | 2685020800 | 73600 | 73700 | 73700 | 73600 | 77 |
| 431 | 20230704 | 113400 | 2679349100 | 73700 | 73700 | 73700 | 73600 | 91 |
| 432 | 20230704 | 113300 | 2672646900 | 73600 | 73700 | 73700 | 73600 | 898 |
| 433 | 20230704 | 113200 | 2606515400 | 73800 | 73700 | 73800 | 73700 | 35 |
| 434 | 20230704 | 113100 | 2603935800 | 73800 | 73900 | 73900 | 73800 | 696 |
| 435 | 20230704 | 113000 | 2552568100 | 73800 | 73800 | 73800 | 73800 | 33 |
| 436 | 20230704 | 112900 | 2550132700 | 73900 | 73900 | 73900 | 73900 | 323 |
| 437 | 20230704 | 112800 | 2526263000 | 73900 | 73900 | 74000 | 73900 | 687 |
| 438 | 20230704 | 112700 | 2475429700 | 73900 | 73900 | 73900 | 73900 | 32 |
| 439 | 20230704 | 112600 | 2473064900 | 73900 | 73900 | 73900 | 73900 | 69 |
| 440 | 20230704 | 112500 | 2467965800 | 74000 | 73900 | 74000 | 73900 | 37 |
| 441 | 20230704 | 112400 | 2465231000 | 74000 | 73900 | 74000 | 73900 | 683 |
| 442 | 20230704 | 112300 | 2414692400 | 73900 | 73900 | 73900 | 73900 | 49 |
| 443 | 20230704 | 112200 | 2411071300 | 73900 | 74000 | 74000 | 73900 | 131 |
| 444 | 20230704 | 112100 | 2401390300 | 73900 | 74000 | 74000 | 73900 | 46 |
| 445 | 20230704 | 112000 | 2397990800 | 74000 | 74000 | 74000 | 74000 | 61 |
| 446 | 20230704 | 111900 | 2393476800 | 74000 | 74000 | 74100 | 74000 | 34 |
| 447 | 20230704 | 111800 | 2390960700 | 74000 | 74100 | 74100 | 74000 | 55 |
| 448 | 20230704 | 111700 | 2386889700 | 74000 | 74000 | 74000 | 74000 | 51 |
| 449 | 20230704 | 111600 | 2383115700 | 74100 | 74000 | 74100 | 74000 | 38 |
| 450 | 20230704 | 111500 | 2380303400 | 74000 | 74000 | 74100 | 74000 | 234 |
| 451 | 20230704 | 111400 | 2362987300 | 73900 | 74000 | 74000 | 73900 | 52 |
| 452 | 20230704 | 111300 | 2359142300 | 74000 | 74000 | 74100 | 74000 | 820 |
| 453 | 20230704 | 111200 | 2298399300 | 74000 | 73900 | 74000 | 73900 | 202 |
| 454 | 20230704 | 111100 | 2283451800 | 74000 | 74000 | 74200 | 73800 | 2521 |
| 455 | 20230704 | 111000 | 2096912000 | 74000 | 74000 | 74100 | 74000 | 66 |
| 456 | 20230704 | 110900 | 2092026000 | 74000 | 74000 | 74100 | 74000 | 73 |
| 457 | 20230704 | 110800 | 2086620200 | 74100 | 74100 | 74200 | 74100 | 508 |
| 458 | 20230704 | 110700 | 2048974200 | 74100 | 74100 | 74200 | 74100 | 320 |
| 459 | 20230704 | 110600 | 2025235500 | 74100 | 74200 | 74200 | 74100 | 34 |
| 460 | 20230704 | 110500 | 2022716000 | 74200 | 74100 | 74200 | 74100 | 48 |
| 461 | 20230704 | 110400 | 2019159000 | 74100 | 74100 | 74100 | 74100 | 43 |
| 462 | 20230704 | 110300 | 2015972700 | 74100 | 74100 | 74200 | 74100 | 44 |
| 463 | 20230704 | 110200 | 2012711300 | 74100 | 74100 | 74100 | 74100 | 249 |
| 464 | 20230704 | 110100 | 1994260400 | 74100 | 74300 | 74400 | 74100 | 1031 |
| 465 | 20230704 | 110000 | 1917766800 | 74400 | 74400 | 74400 | 74300 | 175 |
| 466 | 20230704 | 105900 | 1904751600 | 74300 | 74300 | 74400 | 74300 | 156 |
| 467 | 20230704 | 105800 | 1893150800 | 74300 | 74300 | 74300 | 74300 | 10 |
| 468 | 20230704 | 105700 | 1892407800 | 74300 | 74400 | 74400 | 74300 | 44 |
| 469 | 20230704 | 105600 | 1889138500 | 74300 | 74400 | 74400 | 74300 | 52 |
| 470 | 20230704 | 105500 | 1885273900 | 74400 | 74400 | 74400 | 74300 | 154 |
| 471 | 20230704 | 105400 | 1873819200 | 74400 | 74400 | 74500 | 74300 | 73 |
| 472 | 20230704 | 105300 | 1868388000 | 74500 | 74400 | 74500 | 74400 | 136 |
| 473 | 20230704 | 105200 | 1858269100 | 74500 | 74400 | 74500 | 74400 | 36 |
| 474 | 20230704 | 105100 | 1855590100 | 74500 | 74400 | 74500 | 74400 | 162 |
| 475 | 20230704 | 105000 | 1843536600 | 74400 | 74400 | 74500 | 74400 | 36 |
| 476 | 20230704 | 104900 | 1840857600 | 74500 | 74400 | 74500 | 74400 | 47 |
| 477 | 20230704 | 104800 | 1837359700 | 74500 | 74500 | 74500 | 74400 | 280 |
| 478 | 20230704 | 104700 | 1816502500 | 74400 | 74500 | 74500 | 74400 | 58 |
| 479 | 20230704 | 104600 | 1812186200 | 74400 | 74400 | 74500 | 74400 | 40 |
| 480 | 20230704 | 104500 | 1809209600 | 74400 | 74400 | 74400 | 74400 | 32 |
| 481 | 20230704 | 104400 | 1806828800 | 74400 | 74400 | 74400 | 74400 | 44 |
| 482 | 20230704 | 104300 | 1803555200 | 74400 | 74400 | 74500 | 74400 | 52 |
| 483 | 20230704 | 104200 | 1799685500 | 74500 | 74500 | 74500 | 74400 | 10 |
| 484 | 20230704 | 104100 | 1798940600 | 74400 | 74500 | 74500 | 74400 | 69 |
| 485 | 20230704 | 104000 | 1793803100 | 74500 | 74400 | 74600 | 74400 | 621 |
| 486 | 20230704 | 103900 | 1747557700 | 74400 | 74400 | 74400 | 74300 | 651 |
| 487 | 20230704 | 103800 | 1699126500 | 74400 | 74300 | 74400 | 74300 | 74 |
| 488 | 20230704 | 103700 | 1693628000 | 74300 | 74300 | 74400 | 74300 | 41 |
| 489 | 20230704 | 103600 | 1690580900 | 74300 | 74400 | 74400 | 74300 | 44 |
| 490 | 20230704 | 103500 | 1687311200 | 74400 | 74500 | 74500 | 74300 | 453 |
| 491 | 20230704 | 103400 | 1653617900 | 74500 | 74600 | 74600 | 74400 | 893 |
| 492 | 20230704 | 103300 | 1587096500 | 74600 | 74600 | 74600 | 74500 | 63 |
| 493 | 20230704 | 103200 | 1582401900 | 74500 | 74500 | 74600 | 74500 | 64 |
| 494 | 20230704 | 103100 | 1577633200 | 74500 | 74500 | 74600 | 74500 | 40 |
| 495 | 20230704 | 103000 | 1574653100 | 74600 | 74600 | 74600 | 74500 | 180 |
| 496 | 20230704 | 102900 | 1561225400 | 74700 | 74600 | 74700 | 74600 | 58 |
| 497 | 20230704 | 102800 | 1556897600 | 74700 | 74600 | 74700 | 74600 | 75 |
| 498 | 20230704 | 102700 | 1551301000 | 74600 | 74700 | 74700 | 74600 | 17 |
| 499 | 20230704 | 102600 | 1550031700 | 74700 | 74600 | 74700 | 74600 | 31 |
| 500 | 20230704 | 102500 | 1547718200 | 74700 | 74600 | 74700 | 74600 | 34 |
| 501 | 20230704 | 102400 | 1545181100 | 74600 | 74600 | 74700 | 74600 | 16 |
| 502 | 20230704 | 102300 | 1543986900 | 74600 | 74700 | 74700 | 74600 | 21 |
| 503 | 20230704 | 102200 | 1542419500 | 74700 | 74600 | 74700 | 74600 | 96 |
| 504 | 20230704 | 102100 | 1535255900 | 74700 | 74800 | 74800 | 74600 | 136 |
| 505 | 20230704 | 102000 | 1525096900 | 74800 | 74700 | 74800 | 74700 | 50 |
| 506 | 20230704 | 101900 | 1521361400 | 74700 | 74800 | 74800 | 74700 | 33 |
| 507 | 20230704 | 101800 | 1518895900 | 74800 | 74700 | 74800 | 74700 | 3 |
| 508 | 20230704 | 101700 | 1518671600 | 74700 | 74800 | 74800 | 74700 | 23 |
| 509 | 20230704 | 101600 | 1516952200 | 74800 | 74700 | 74800 | 74700 | 12 |
| 510 | 20230704 | 101500 | 1516055400 | 74800 | 74800 | 74800 | 74700 | 30 |
| 511 | 20230704 | 101400 | 1513811500 | 74800 | 74800 | 74800 | 74700 | 67 |
| 512 | 20230704 | 101300 | 1508800000 | 74800 | 74800 | 74800 | 74700 | 86 |
| 513 | 20230704 | 101200 | 1502368400 | 74800 | 74800 | 74800 | 74800 | 35 |
| 514 | 20230704 | 101100 | 1499750400 | 74800 | 74800 | 74900 | 74800 | 20 |
| 515 | 20230704 | 101000 | 1498253800 | 74900 | 74800 | 74900 | 74800 | 47 |
| 516 | 20230704 | 100900 | 1494738000 | 74900 | 74800 | 74900 | 74800 | 98 |
| 517 | 20230704 | 100800 | 1487407100 | 74900 | 74900 | 74900 | 74900 | 102 |
| 518 | 20230704 | 100700 | 1479767300 | 74900 | 74800 | 74900 | 74700 | 94 |
| 519 | 20230704 | 100600 | 1472736100 | 74800 | 74800 | 74800 | 74700 | 61 |
| 520 | 20230704 | 100500 | 1468173400 | 74800 | 74500 | 74800 | 74500 | 1271 |
| 521 | 20230704 | 100400 | 1373334300 | 74600 | 74500 | 74600 | 74500 | 27 |
| 522 | 20230704 | 100300 | 1371321800 | 74600 | 74600 | 74600 | 74500 | 71 |
| 523 | 20230704 | 100200 | 1366025300 | 74500 | 74600 | 74600 | 74500 | 28 |
| 524 | 20230704 | 100100 | 1363938200 | 74600 | 74600 | 74600 | 74500 | 68 |
| 525 | 20230704 | 100000 | 1358868300 | 74600 | 74500 | 74600 | 74400 | 137 |
| 526 | 20230704 | 095900 | 1348658600 | 74500 | 74400 | 74600 | 74400 | 47 |
| 527 | 20230704 | 095800 | 1345157500 | 74400 | 74600 | 74600 | 74400 | 1057 |
| 528 | 20230704 | 095700 | 1266426600 | 74600 | 74700 | 74700 | 74500 | 1096 |
| 529 | 20230704 | 095600 | 1184681000 | 74600 | 74800 | 74800 | 74600 | 343 |
| 530 | 20230704 | 095500 | 1159058000 | 74700 | 74800 | 74800 | 74700 | 13 |
| 531 | 20230704 | 095400 | 1158086600 | 74800 | 74700 | 74800 | 74700 | 95 |
| 532 | 20230704 | 095300 | 1150981700 | 74700 | 74800 | 74900 | 74700 | 21 |
| 533 | 20230704 | 095200 | 1149411200 | 74700 | 74900 | 74900 | 74700 | 80 |
| 534 | 20230704 | 095100 | 1143425300 | 74900 | 74800 | 74900 | 74800 | 39 |
| 535 | 20230704 | 095000 | 1140506500 | 74800 | 74800 | 74900 | 74700 | 78 |
| 536 | 20230704 | 094900 | 1134672000 | 74800 | 74800 | 74800 | 74700 | 96 |
| 537 | 20230704 | 094800 | 1127492400 | 74800 | 74800 | 74800 | 74700 | 51 |
| 538 | 20230704 | 094700 | 1123679400 | 74700 | 74800 | 74900 | 74700 | 698 |
| 539 | 20230704 | 094600 | 1071510500 | 74900 | 74500 | 74900 | 74500 | 1009 |
| 540 | 20230704 | 094500 | 996157000 | 74600 | 74500 | 74600 | 74500 | 24 |
| 541 | 20230704 | 094400 | 994368000 | 74600 | 74600 | 74600 | 74500 | 51 |
| 542 | 20230704 | 094300 | 990564400 | 74600 | 74600 | 74600 | 74500 | 18 |
| 543 | 20230704 | 094200 | 989222700 | 74600 | 74600 | 74700 | 74500 | 684 |
| 544 | 20230704 | 094100 | 938193400 | 74700 | 74800 | 74800 | 74600 | 118 |
| 545 | 20230704 | 094000 | 929373800 | 74800 | 74900 | 75000 | 74800 | 368 |
| 546 | 20230704 | 093900 | 901810000 | 74900 | 74900 | 74900 | 74900 | 10 |
| 547 | 20230704 | 093800 | 901061000 | 75000 | 75000 | 75000 | 74900 | 16 |
| 548 | 20230704 | 093700 | 899862300 | 74900 | 74900 | 75000 | 74800 | 119 |
| 549 | 20230704 | 093600 | 890947800 | 74900 | 74800 | 74900 | 74800 | 33 |
| 550 | 20230704 | 093500 | 888477000 | 74800 | 74900 | 75000 | 74800 | 13 |
| 551 | 20230704 | 093400 | 887503900 | 74900 | 74800 | 74900 | 74800 | 164 |
| 552 | 20230704 | 093300 | 875221300 | 74800 | 74800 | 75100 | 74800 | 94 |
| 553 | 20230704 | 093200 | 868178200 | 74900 | 74800 | 74900 | 74800 | 38 |
| 554 | 20230704 | 093100 | 865333500 | 74700 | 74600 | 74900 | 74600 | 27 |
| 555 | 20230704 | 093000 | 863314300 | 74700 | 74600 | 74800 | 74600 | 239 |
| 556 | 20230704 | 092900 | 845460800 | 74600 | 74600 | 74700 | 74600 | 14 |
| 557 | 20230704 | 092800 | 844416200 | 74700 | 74600 | 74700 | 74600 | 40 |
| 558 | 20230704 | 092700 | 841429500 | 74700 | 74600 | 74900 | 74600 | 109 |
| 559 | 20230704 | 092600 | 833285800 | 74900 | 74600 | 74900 | 74600 | 86 |
| 560 | 20230704 | 092500 | 826857300 | 74600 | 74700 | 74800 | 74600 | 262 |
| 561 | 20230704 | 092400 | 807275900 | 74600 | 74500 | 74700 | 74500 | 748 |
| 562 | 20230704 | 092300 | 751469100 | 74500 | 74500 | 74600 | 74500 | 192 |
| 563 | 20230704 | 092200 | 737163000 | 74500 | 74600 | 74600 | 74500 | 273 |
| 564 | 20230704 | 092100 | 716803600 | 74600 | 74700 | 74800 | 74600 | 409 |
| 565 | 20230704 | 092000 | 686254700 | 74700 | 74800 | 74800 | 74700 | 362 |
| 566 | 20230704 | 091900 | 659183800 | 74900 | 74900 | 74900 | 74800 | 69 |
| 567 | 20230704 | 091800 | 654020000 | 74900 | 75000 | 75000 | 74800 | 1411 |
| 568 | 20230704 | 091700 | 548288100 | 75100 | 75000 | 75100 | 75000 | 54 |
| 569 | 20230704 | 091600 | 544233500 | 75000 | 75000 | 75100 | 75000 | 218 |
| 570 | 20230704 | 091500 | 527874900 | 75000 | 75000 | 75100 | 75000 | 190 |
| 571 | 20230704 | 091400 | 513608200 | 75100 | 75000 | 75100 | 75000 | 98 |
| 572 | 20230704 | 091300 | 506249600 | 75100 | 75100 | 75100 | 75000 | 88 |
| 573 | 20230704 | 091200 | 499641300 | 75100 | 75200 | 75300 | 75000 | 738 |
| 574 | 20230704 | 091100 | 444158400 | 75200 | 75000 | 75500 | 75000 | 610 |
| 575 | 20230704 | 091000 | 398320300 | 75000 | 75000 | 75100 | 75000 | 46 |
| 576 | 20230704 | 090900 | 394870200 | 75000 | 75100 | 75200 | 75000 | 167 |
| 577 | 20230704 | 090800 | 382329000 | 75100 | 75100 | 75200 | 75100 | 212 |
| 578 | 20230704 | 090700 | 366399600 | 75000 | 75100 | 75100 | 75000 | 219 |
| 579 | 20230704 | 090600 | 349960500 | 75100 | 75100 | 75400 | 75100 | 375 |
| 580 | 20230704 | 090500 | 321764900 | 75100 | 75200 | 75300 | 75100 | 332 |
| 581 | 20230704 | 090400 | 296790400 | 75300 | 75100 | 75400 | 75100 | 137 |
| 582 | 20230704 | 090300 | 286477800 | 75400 | 75200 | 75400 | 75100 | 368 |
| 583 | 20230704 | 090200 | 258790200 | 75200 | 74900 | 75500 | 74800 | 1024 |
| 584 | 20230704 | 090100 | 181870100 | 74900 | 75200 | 75200 | 74800 | 446 |
| 585 | 20230704 | 090000 | 148432700 | 75100 | 75200 | 75200 | 74600 | 1976 |