31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 184400 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 12079 |
| 3 | 20230705 | 184300 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 4 | 20230705 | 184200 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 5 | 20230705 | 184100 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 6 | 20230705 | 184000 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 7 | 20230705 | 183900 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 8 | 20230705 | 183800 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 9 | 20230705 | 183700 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 10 | 20230705 | 183600 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 11 | 20230705 | 183500 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 12 | 20230705 | 183400 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 13 | 20230705 | 183300 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 14 | 20230705 | 183200 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 15 | 20230705 | 183100 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 16 | 20230705 | 183000 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 17 | 20230705 | 182900 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 18 | 20230705 | 182800 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 19 | 20230705 | 182700 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 20 | 20230705 | 182600 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 21 | 20230705 | 182500 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 22 | 20230705 | 182400 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 23 | 20230705 | 182300 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 24 | 20230705 | 182200 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 25 | 20230705 | 182100 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 26 | 20230705 | 182000 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 27 | 20230705 | 181900 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 28 | 20230705 | 181800 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 29 | 20230705 | 181700 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 30 | 20230705 | 181600 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 31 | 20230705 | 181500 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 32 | 20230705 | 181400 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 12079 |
| 33 | 20230705 | 181300 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 34 | 20230705 | 181200 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 35 | 20230705 | 181100 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 36 | 20230705 | 181000 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 37 | 20230705 | 180900 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 38 | 20230705 | 180800 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 39 | 20230705 | 180700 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 40 | 20230705 | 180600 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 41 | 20230705 | 180500 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 42 | 20230705 | 180400 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 43 | 20230705 | 180300 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 44 | 20230705 | 180200 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 45 | 20230705 | 180100 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 46 | 20230705 | 180000 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 47 | 20230705 | 175900 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 48 | 20230705 | 175800 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 49 | 20230705 | 175700 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 50 | 20230705 | 175600 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 51 | 20230705 | 175500 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 52 | 20230705 | 175400 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 53 | 20230705 | 175300 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 54 | 20230705 | 175200 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 55 | 20230705 | 175100 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 56 | 20230705 | 175000 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 57 | 20230705 | 174900 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 58 | 20230705 | 174800 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 59 | 20230705 | 174700 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 60 | 20230705 | 174600 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 61 | 20230705 | 174500 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 62 | 20230705 | 174400 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 12079 |
| 63 | 20230705 | 174300 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 64 | 20230705 | 174200 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 65 | 20230705 | 174100 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 66 | 20230705 | 174000 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 67 | 20230705 | 173900 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 68 | 20230705 | 173800 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 69 | 20230705 | 173700 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 70 | 20230705 | 173600 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 71 | 20230705 | 173500 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 72 | 20230705 | 173400 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 73 | 20230705 | 173300 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 74 | 20230705 | 173200 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 75 | 20230705 | 173100 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 76 | 20230705 | 173000 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 77 | 20230705 | 172900 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 78 | 20230705 | 172800 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 79 | 20230705 | 172700 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 80 | 20230705 | 172600 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 81 | 20230705 | 172500 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 82 | 20230705 | 172400 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 83 | 20230705 | 172300 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 84 | 20230705 | 172200 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 85 | 20230705 | 172100 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 86 | 20230705 | 172000 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 87 | 20230705 | 171900 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 88 | 20230705 | 171800 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 89 | 20230705 | 171700 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 90 | 20230705 | 171600 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 91 | 20230705 | 171500 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 92 | 20230705 | 171400 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 12079 |
| 93 | 20230705 | 171300 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 94 | 20230705 | 171200 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 95 | 20230705 | 171100 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 96 | 20230705 | 171000 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 97 | 20230705 | 170900 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 98 | 20230705 | 170800 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 99 | 20230705 | 170700 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 100 | 20230705 | 170600 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 101 | 20230705 | 170500 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 102 | 20230705 | 170400 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 103 | 20230705 | 170300 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 104 | 20230705 | 170200 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 105 | 20230705 | 170100 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 106 | 20230705 | 170000 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 107 | 20230705 | 165900 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 108 | 20230705 | 165800 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 109 | 20230705 | 165700 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 110 | 20230705 | 165600 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 111 | 20230705 | 165500 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 112 | 20230705 | 165400 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 113 | 20230705 | 165300 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 114 | 20230705 | 165200 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 115 | 20230705 | 165100 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 116 | 20230705 | 165000 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 117 | 20230705 | 164900 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 118 | 20230705 | 164800 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 119 | 20230705 | 164700 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 120 | 20230705 | 164600 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 121 | 20230705 | 164500 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 122 | 20230705 | 164400 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 12079 |
| 123 | 20230705 | 164300 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 124 | 20230705 | 164200 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 125 | 20230705 | 164100 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 126 | 20230705 | 164000 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 127 | 20230705 | 163900 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 128 | 20230705 | 163800 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 129 | 20230705 | 163700 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 130 | 20230705 | 163600 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 131 | 20230705 | 163500 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 132 | 20230705 | 163400 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 133 | 20230705 | 163300 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 134 | 20230705 | 163200 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 135 | 20230705 | 163100 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 136 | 20230705 | 163000 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 137 | 20230705 | 162900 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 138 | 20230705 | 162800 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 139 | 20230705 | 162700 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 140 | 20230705 | 162600 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 141 | 20230705 | 162500 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 142 | 20230705 | 162400 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 143 | 20230705 | 162300 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 144 | 20230705 | 162200 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 145 | 20230705 | 162100 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 146 | 20230705 | 162000 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 147 | 20230705 | 161900 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 148 | 20230705 | 161800 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 149 | 20230705 | 161700 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 150 | 20230705 | 161600 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 151 | 20230705 | 161500 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 152 | 20230705 | 161400 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 12079 |
| 153 | 20230705 | 161300 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 154 | 20230705 | 161200 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 155 | 20230705 | 161100 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 156 | 20230705 | 161000 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 157 | 20230705 | 160900 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 158 | 20230705 | 160800 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 159 | 20230705 | 160700 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 160 | 20230705 | 160600 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 161 | 20230705 | 160500 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 162 | 20230705 | 160400 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 163 | 20230705 | 160300 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 164 | 20230705 | 160200 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 165 | 20230705 | 160100 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 166 | 20230705 | 160000 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 167 | 20230705 | 155900 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 168 | 20230705 | 155800 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 169 | 20230705 | 155700 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 170 | 20230705 | 155600 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 171 | 20230705 | 155500 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 172 | 20230705 | 155400 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 173 | 20230705 | 155300 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 174 | 20230705 | 155200 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 175 | 20230705 | 155100 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 176 | 20230705 | 155000 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 177 | 20230705 | 154900 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 178 | 20230705 | 154800 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 179 | 20230705 | 154700 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 180 | 20230705 | 154600 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 181 | 20230705 | 154500 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 182 | 20230705 | 154400 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 12079 |
| 183 | 20230705 | 154300 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 184 | 20230705 | 154200 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 185 | 20230705 | 154100 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 186 | 20230705 | 154000 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 187 | 20230705 | 153900 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 188 | 20230705 | 153800 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 189 | 20230705 | 153700 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 190 | 20230705 | 153600 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 191 | 20230705 | 153500 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 192 | 20230705 | 153400 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 193 | 20230705 | 153300 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 194 | 20230705 | 153200 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 195 | 20230705 | 153100 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 0 |
| 196 | 20230705 | 153000 | 7336584000 | 72800 | 72800 | 72800 | 72800 | 12079 |
| 197 | 20230705 | 152900 | 6457232800 | 72800 | 72800 | 72800 | 72800 | 0 |
| 198 | 20230705 | 152800 | 6457232800 | 72800 | 72800 | 72800 | 72800 | 0 |
| 199 | 20230705 | 152700 | 6457232800 | 72800 | 72800 | 72800 | 72800 | 0 |
| 200 | 20230705 | 152600 | 6457232800 | 72800 | 72800 | 72800 | 72800 | 0 |
| 201 | 20230705 | 152500 | 6457232800 | 72800 | 72800 | 72800 | 72800 | 0 |
| 202 | 20230705 | 152400 | 6457232800 | 72800 | 72800 | 72800 | 72800 | 0 |
| 203 | 20230705 | 152300 | 6457232800 | 72800 | 72800 | 72800 | 72800 | 0 |
| 204 | 20230705 | 152200 | 6457232800 | 72800 | 72800 | 72800 | 72800 | 0 |
| 205 | 20230705 | 152100 | 6457232800 | 72800 | 72800 | 72800 | 72800 | 0 |
| 206 | 20230705 | 152000 | 6457232800 | 72800 | 72800 | 72800 | 72800 | 0 |
| 207 | 20230705 | 151900 | 6457232800 | 72800 | 73000 | 73000 | 72700 | 209 |
| 208 | 20230705 | 151800 | 6441989100 | 73000 | 72900 | 73000 | 72900 | 193 |
| 209 | 20230705 | 151700 | 6427909200 | 72900 | 72900 | 73000 | 72900 | 132 |
| 210 | 20230705 | 151600 | 6418284700 | 72900 | 72900 | 73000 | 72800 | 214 |
| 211 | 20230705 | 151500 | 6402683600 | 72900 | 72900 | 73000 | 72800 | 593 |
| 212 | 20230705 | 151400 | 6359467600 | 72900 | 72900 | 73000 | 72900 | 237 |
| 213 | 20230705 | 151300 | 6342188400 | 72900 | 72900 | 73000 | 72900 | 210 |
| 214 | 20230705 | 151200 | 6326873400 | 72900 | 72800 | 73000 | 72800 | 232 |
| 215 | 20230705 | 151100 | 6309957700 | 72900 | 72800 | 73000 | 72800 | 757 |
| 216 | 20230705 | 151000 | 6254775300 | 72800 | 72800 | 72900 | 72800 | 220 |
| 217 | 20230705 | 150900 | 6238751200 | 72800 | 72900 | 73000 | 72800 | 354 |
| 218 | 20230705 | 150800 | 6212956000 | 72900 | 72900 | 73000 | 72800 | 736 |
| 219 | 20230705 | 150700 | 6159306600 | 72900 | 73000 | 73000 | 72800 | 484 |
| 220 | 20230705 | 150600 | 6124025900 | 72900 | 72900 | 73000 | 72900 | 258 |
| 221 | 20230705 | 150500 | 6105205300 | 72900 | 72900 | 73000 | 72900 | 269 |
| 222 | 20230705 | 150400 | 6085591500 | 72900 | 73000 | 73000 | 72800 | 546 |
| 223 | 20230705 | 150300 | 6045786500 | 72900 | 72900 | 73000 | 72800 | 330 |
| 224 | 20230705 | 150200 | 6021723200 | 72800 | 72800 | 72900 | 72800 | 172 |
| 225 | 20230705 | 150100 | 6009192600 | 72800 | 72800 | 72900 | 72700 | 245 |
| 226 | 20230705 | 150000 | 5991355000 | 72800 | 72800 | 72900 | 72700 | 818 |
| 227 | 20230705 | 145900 | 5931815900 | 72800 | 72800 | 72900 | 72700 | 612 |
| 228 | 20230705 | 145800 | 5887265800 | 72800 | 72800 | 72900 | 72700 | 417 |
| 229 | 20230705 | 145700 | 5856921800 | 72800 | 72800 | 72900 | 72800 | 305 |
| 230 | 20230705 | 145600 | 5834715200 | 72800 | 72700 | 73000 | 72700 | 369 |
| 231 | 20230705 | 145500 | 5807842400 | 72900 | 72800 | 73000 | 72800 | 315 |
| 232 | 20230705 | 145400 | 5784892600 | 72800 | 72900 | 72900 | 72700 | 342 |
| 233 | 20230705 | 145300 | 5759995000 | 73000 | 72900 | 73000 | 72700 | 412 |
| 234 | 20230705 | 145200 | 5729987000 | 72800 | 72800 | 72900 | 72700 | 394 |
| 235 | 20230705 | 145100 | 5701312500 | 72800 | 72800 | 72900 | 72800 | 259 |
| 236 | 20230705 | 145000 | 5682454400 | 72900 | 72800 | 72900 | 72700 | 444 |
| 237 | 20230705 | 144900 | 5650141000 | 72900 | 72800 | 72900 | 72800 | 315 |
| 238 | 20230705 | 144800 | 5627198700 | 72800 | 72800 | 72900 | 72700 | 359 |
| 239 | 20230705 | 144700 | 5601059600 | 72800 | 72800 | 72900 | 72700 | 288 |
| 240 | 20230705 | 144600 | 5580092500 | 72800 | 72800 | 73000 | 72700 | 392 |
| 241 | 20230705 | 144500 | 5551540200 | 72800 | 72900 | 72900 | 72700 | 807 |
| 242 | 20230705 | 144400 | 5492787900 | 72900 | 72900 | 72900 | 72700 | 428 |
| 243 | 20230705 | 144300 | 5461617100 | 73000 | 72900 | 73000 | 72800 | 298 |
| 244 | 20230705 | 144200 | 5439895000 | 73000 | 72900 | 73000 | 72800 | 642 |
| 245 | 20230705 | 144100 | 5393141500 | 72900 | 72900 | 73000 | 72800 | 314 |
| 246 | 20230705 | 144000 | 5370248800 | 72900 | 72900 | 73000 | 72800 | 404 |
| 247 | 20230705 | 143900 | 5340807800 | 72900 | 72900 | 73000 | 72800 | 331 |
| 248 | 20230705 | 143800 | 5316679200 | 72900 | 72900 | 73000 | 72800 | 458 |
| 249 | 20230705 | 143700 | 5283308300 | 73000 | 72900 | 73000 | 72800 | 348 |
| 250 | 20230705 | 143600 | 5257940200 | 72900 | 72900 | 73000 | 72800 | 387 |
| 251 | 20230705 | 143500 | 5229725500 | 72900 | 72900 | 73000 | 72800 | 316 |
| 252 | 20230705 | 143400 | 5206687800 | 73000 | 72900 | 73000 | 72800 | 396 |
| 253 | 20230705 | 143300 | 5177818300 | 72900 | 73000 | 73000 | 72900 | 366 |
| 254 | 20230705 | 143200 | 5151131900 | 72900 | 72900 | 73000 | 72700 | 867 |
| 255 | 20230705 | 143100 | 5087995300 | 72900 | 72900 | 73000 | 72800 | 187 |
| 256 | 20230705 | 143000 | 5074365100 | 72900 | 72900 | 73000 | 72800 | 427 |
| 257 | 20230705 | 142900 | 5043245700 | 72900 | 72900 | 73000 | 72800 | 271 |
| 258 | 20230705 | 142800 | 5023489100 | 72900 | 72900 | 73000 | 72800 | 377 |
| 259 | 20230705 | 142700 | 4996007200 | 72900 | 72900 | 73000 | 72800 | 405 |
| 260 | 20230705 | 142600 | 4966492800 | 72900 | 72900 | 73000 | 72800 | 407 |
| 261 | 20230705 | 142500 | 4936834200 | 72900 | 72900 | 73000 | 72800 | 282 |
| 262 | 20230705 | 142400 | 4916276500 | 73000 | 72800 | 73000 | 72800 | 996 |
| 263 | 20230705 | 142300 | 4843736400 | 72900 | 72800 | 72900 | 72800 | 239 |
| 264 | 20230705 | 142200 | 4826332700 | 72800 | 72900 | 73000 | 72800 | 407 |
| 265 | 20230705 | 142100 | 4796676300 | 72900 | 72600 | 73000 | 72600 | 355 |
| 266 | 20230705 | 142000 | 4770809500 | 72600 | 72900 | 73000 | 72600 | 453 |
| 267 | 20230705 | 141900 | 4737831800 | 72900 | 72900 | 73000 | 72800 | 283 |
| 268 | 20230705 | 141800 | 4717207500 | 72800 | 72900 | 72900 | 72800 | 423 |
| 269 | 20230705 | 141700 | 4686395300 | 72900 | 72900 | 73000 | 72800 | 283 |
| 270 | 20230705 | 141600 | 4665782200 | 72900 | 73000 | 73000 | 72800 | 383 |
| 271 | 20230705 | 141500 | 4637876500 | 72900 | 72800 | 73000 | 72800 | 262 |
| 272 | 20230705 | 141400 | 4618791100 | 72900 | 72800 | 72900 | 72700 | 533 |
| 273 | 20230705 | 141300 | 4579989300 | 72800 | 72800 | 72800 | 72700 | 267 |
| 274 | 20230705 | 141200 | 4560559500 | 72900 | 72900 | 72900 | 72800 | 426 |
| 275 | 20230705 | 141100 | 4529533800 | 72900 | 72800 | 73000 | 72800 | 323 |
| 276 | 20230705 | 141000 | 4505997800 | 73000 | 72600 | 73000 | 72600 | 1204 |
| 277 | 20230705 | 140900 | 4418334000 | 72700 | 72700 | 72800 | 72600 | 417 |
| 278 | 20230705 | 140800 | 4388022800 | 72700 | 72600 | 72800 | 72600 | 449 |
| 279 | 20230705 | 140700 | 4355395200 | 72600 | 72600 | 72700 | 72600 | 283 |
| 280 | 20230705 | 140600 | 4334846000 | 72600 | 72600 | 72700 | 72500 | 453 |
| 281 | 20230705 | 140500 | 4301973300 | 72600 | 72500 | 72700 | 72500 | 255 |
| 282 | 20230705 | 140400 | 4283458800 | 72500 | 72600 | 72700 | 72500 | 379 |
| 283 | 20230705 | 140300 | 4255949700 | 72600 | 72500 | 72700 | 72500 | 201 |
| 284 | 20230705 | 140200 | 4241362500 | 72600 | 72700 | 72700 | 72500 | 493 |
| 285 | 20230705 | 140100 | 4205573200 | 72600 | 72600 | 72800 | 72500 | 557 |
| 286 | 20230705 | 140000 | 4165115400 | 72600 | 72600 | 72600 | 72500 | 882 |
| 287 | 20230705 | 135900 | 4101087000 | 72600 | 72700 | 72700 | 72600 | 250 |
| 288 | 20230705 | 135800 | 4082918500 | 72600 | 72600 | 72800 | 72500 | 256 |
| 289 | 20230705 | 135700 | 4064332800 | 72500 | 72600 | 72700 | 72500 | 530 |
| 290 | 20230705 | 135600 | 4025838600 | 72600 | 72500 | 72700 | 72500 | 617 |
| 291 | 20230705 | 135500 | 3981058200 | 72600 | 72500 | 72700 | 72500 | 220 |
| 292 | 20230705 | 135400 | 3965086800 | 72500 | 72500 | 72600 | 72400 | 805 |
| 293 | 20230705 | 135300 | 3906681200 | 72500 | 72500 | 72600 | 72500 | 283 |
| 294 | 20230705 | 135200 | 3886163400 | 72500 | 72500 | 72500 | 72400 | 488 |
| 295 | 20230705 | 135100 | 3850810000 | 72400 | 72500 | 72500 | 72400 | 245 |
| 296 | 20230705 | 135000 | 3833061700 | 72400 | 72500 | 72500 | 72400 | 305 |
| 297 | 20230705 | 134900 | 3810963200 | 72400 | 72400 | 72600 | 72400 | 521 |
| 298 | 20230705 | 134800 | 3773192000 | 72400 | 72500 | 72500 | 72300 | 419 |
| 299 | 20230705 | 134700 | 3742861800 | 72500 | 72400 | 72500 | 72400 | 238 |
| 300 | 20230705 | 134600 | 3725629800 | 72500 | 72400 | 72500 | 72400 | 295 |
| 301 | 20230705 | 134500 | 3704258900 | 72500 | 72500 | 72600 | 72400 | 238 |
| 302 | 20230705 | 134400 | 3687011200 | 72500 | 72500 | 72600 | 72400 | 473 |
| 303 | 20230705 | 134300 | 3652729100 | 72500 | 72500 | 72500 | 72400 | 243 |
| 304 | 20230705 | 134200 | 3635124500 | 72500 | 72500 | 72600 | 72400 | 356 |
| 305 | 20230705 | 134100 | 3609329100 | 72500 | 72500 | 72600 | 72500 | 305 |
| 306 | 20230705 | 134000 | 3587212900 | 72500 | 72500 | 72600 | 72500 | 304 |
| 307 | 20230705 | 133900 | 3565170900 | 72500 | 72500 | 72600 | 72500 | 254 |
| 308 | 20230705 | 133800 | 3546746400 | 72600 | 72700 | 72700 | 72500 | 359 |
| 309 | 20230705 | 133700 | 3520701900 | 72600 | 72600 | 72600 | 72500 | 226 |
| 310 | 20230705 | 133600 | 3504297800 | 72600 | 72500 | 72700 | 72500 | 412 |
| 311 | 20230705 | 133500 | 3474417300 | 72600 | 72700 | 72700 | 72500 | 157 |
| 312 | 20230705 | 133400 | 3463023700 | 72600 | 72800 | 72900 | 72600 | 312 |
| 313 | 20230705 | 133300 | 3440351800 | 72800 | 72500 | 72800 | 72500 | 950 |
| 314 | 20230705 | 133200 | 3371362700 | 72500 | 72500 | 72600 | 72500 | 309 |
| 315 | 20230705 | 133100 | 3348960100 | 72600 | 72500 | 72600 | 72500 | 261 |
| 316 | 20230705 | 133000 | 3330034000 | 72500 | 72500 | 72600 | 72500 | 381 |
| 317 | 20230705 | 132900 | 3302409900 | 72500 | 72500 | 72600 | 72500 | 191 |
| 318 | 20230705 | 132800 | 3288557900 | 72500 | 72700 | 72700 | 72500 | 642 |
| 319 | 20230705 | 132700 | 3241949500 | 72700 | 72800 | 72800 | 72600 | 80 |
| 320 | 20230705 | 132600 | 3236133700 | 72600 | 72700 | 72700 | 72600 | 416 |
| 321 | 20230705 | 132500 | 3205900900 | 72700 | 72700 | 72800 | 72700 | 221 |
| 322 | 20230705 | 132400 | 3189832900 | 72700 | 72800 | 72800 | 72700 | 302 |
| 323 | 20230705 | 132300 | 3167874200 | 72800 | 72700 | 72800 | 72700 | 723 |
| 324 | 20230705 | 132200 | 3115305000 | 72700 | 72900 | 72900 | 72600 | 786 |
| 325 | 20230705 | 132100 | 3058121600 | 72800 | 72800 | 72900 | 72800 | 191 |
| 326 | 20230705 | 132000 | 3044215000 | 72900 | 72900 | 73000 | 72800 | 512 |
| 327 | 20230705 | 131900 | 3006910000 | 72900 | 72900 | 73000 | 72900 | 327 |
| 328 | 20230705 | 131800 | 2983070000 | 72900 | 73000 | 73000 | 72900 | 692 |
| 329 | 20230705 | 131700 | 2932562500 | 73100 | 73000 | 73100 | 73000 | 200 |
| 330 | 20230705 | 131600 | 2917959300 | 73000 | 73000 | 73100 | 73000 | 210 |
| 331 | 20230705 | 131500 | 2902628200 | 73000 | 73200 | 73200 | 73000 | 204 |
| 332 | 20230705 | 131400 | 2887726400 | 73100 | 73200 | 73200 | 73000 | 336 |
| 333 | 20230705 | 131300 | 2863166300 | 73100 | 73200 | 73200 | 73100 | 112 |
| 334 | 20230705 | 131200 | 2854977200 | 73200 | 73100 | 73300 | 73100 | 294 |
| 335 | 20230705 | 131100 | 2833477200 | 73200 | 73200 | 73200 | 73100 | 129 |
| 336 | 20230705 | 131000 | 2824042200 | 73200 | 73200 | 73200 | 73100 | 317 |
| 337 | 20230705 | 130900 | 2800859600 | 73100 | 73300 | 73300 | 73100 | 65 |
| 338 | 20230705 | 130800 | 2796103400 | 73300 | 73200 | 73300 | 73100 | 208 |
| 339 | 20230705 | 130700 | 2780887900 | 73200 | 73100 | 73200 | 73100 | 409 |
| 340 | 20230705 | 130600 | 2750960500 | 73200 | 73300 | 73300 | 73100 | 190 |
| 341 | 20230705 | 130500 | 2737048200 | 73300 | 73200 | 73300 | 73200 | 47 |
| 342 | 20230705 | 130400 | 2733607700 | 73200 | 73200 | 73300 | 73100 | 434 |
| 343 | 20230705 | 130300 | 2701848700 | 73200 | 73300 | 73300 | 73200 | 59 |
| 344 | 20230705 | 130200 | 2697528700 | 73300 | 73200 | 73300 | 73200 | 307 |
| 345 | 20230705 | 130100 | 2675034300 | 73300 | 73400 | 73400 | 73200 | 275 |
| 346 | 20230705 | 130000 | 2654870400 | 73500 | 73400 | 73500 | 73400 | 28 |
| 347 | 20230705 | 125900 | 2652813800 | 73400 | 73400 | 73400 | 73200 | 61 |
| 348 | 20230705 | 125800 | 2648338900 | 73300 | 73400 | 73500 | 73200 | 285 |
| 349 | 20230705 | 125700 | 2627442500 | 73300 | 73300 | 73400 | 73300 | 62 |
| 350 | 20230705 | 125600 | 2622895300 | 73300 | 73300 | 73300 | 73200 | 155 |
| 351 | 20230705 | 125500 | 2611534800 | 73300 | 73300 | 73400 | 73300 | 241 |
| 352 | 20230705 | 125400 | 2593867200 | 73400 | 73400 | 73400 | 73300 | 196 |
| 353 | 20230705 | 125300 | 2579491900 | 73400 | 73400 | 73500 | 73300 | 129 |
| 354 | 20230705 | 125200 | 2570022100 | 73300 | 73400 | 73500 | 73300 | 86 |
| 355 | 20230705 | 125100 | 2563708600 | 73400 | 73500 | 73500 | 73400 | 53 |
| 356 | 20230705 | 125000 | 2559817300 | 73400 | 73400 | 73400 | 73300 | 208 |
| 357 | 20230705 | 124900 | 2544551500 | 73400 | 73400 | 73400 | 73400 | 97 |
| 358 | 20230705 | 124800 | 2537431700 | 73300 | 73400 | 73400 | 73300 | 55 |
| 359 | 20230705 | 124700 | 2533399600 | 73300 | 73400 | 73400 | 73300 | 56 |
| 360 | 20230705 | 124600 | 2529293600 | 73400 | 73300 | 73400 | 73300 | 70 |
| 361 | 20230705 | 124500 | 2524160900 | 73300 | 73400 | 73400 | 73300 | 178 |
| 362 | 20230705 | 124400 | 2511098900 | 73500 | 73500 | 73500 | 73400 | 40 |
| 363 | 20230705 | 124300 | 2508160100 | 73400 | 73400 | 73400 | 73300 | 292 |
| 364 | 20230705 | 124200 | 2486729700 | 73300 | 73300 | 73400 | 73300 | 328 |
| 365 | 20230705 | 124100 | 2462658800 | 73300 | 73300 | 73400 | 73300 | 43 |
| 366 | 20230705 | 124000 | 2459505600 | 73300 | 73400 | 73400 | 73300 | 35 |
| 367 | 20230705 | 123900 | 2456939200 | 73400 | 73300 | 73400 | 73300 | 162 |
| 368 | 20230705 | 123800 | 2445052300 | 73400 | 73400 | 73400 | 73300 | 250 |
| 369 | 20230705 | 123700 | 2426706100 | 73400 | 73400 | 73400 | 73400 | 392 |
| 370 | 20230705 | 123600 | 2397933300 | 73300 | 73300 | 73400 | 73300 | 448 |
| 371 | 20230705 | 123500 | 2365055700 | 73400 | 73300 | 73400 | 73300 | 63 |
| 372 | 20230705 | 123400 | 2360436300 | 73300 | 73300 | 73400 | 73200 | 342 |
| 373 | 20230705 | 123300 | 2335366300 | 73300 | 73400 | 73400 | 73300 | 89 |
| 374 | 20230705 | 123200 | 2328840900 | 73300 | 73300 | 73400 | 73300 | 48 |
| 375 | 20230705 | 123100 | 2325320700 | 73300 | 73300 | 73400 | 73300 | 45 |
| 376 | 20230705 | 123000 | 2322021200 | 73300 | 73300 | 73400 | 73200 | 506 |
| 377 | 20230705 | 122900 | 2284931600 | 73200 | 73300 | 73300 | 73100 | 54 |
| 378 | 20230705 | 122800 | 2280977400 | 73200 | 73200 | 73300 | 73200 | 55 |
| 379 | 20230705 | 122700 | 2276951300 | 73200 | 73200 | 73300 | 73100 | 86 |
| 380 | 20230705 | 122600 | 2270655500 | 73200 | 73200 | 73300 | 73100 | 349 |
| 381 | 20230705 | 122500 | 2245086600 | 73300 | 73300 | 73300 | 73200 | 272 |
| 382 | 20230705 | 122400 | 2225151800 | 73200 | 73200 | 73300 | 73200 | 200 |
| 383 | 20230705 | 122300 | 2210510300 | 73200 | 73200 | 73300 | 73200 | 41 |
| 384 | 20230705 | 122200 | 2207509000 | 73200 | 73300 | 73300 | 73200 | 60 |
| 385 | 20230705 | 122100 | 2203114100 | 73300 | 73200 | 73300 | 73200 | 48 |
| 386 | 20230705 | 122000 | 2199600300 | 73300 | 73200 | 73400 | 73200 | 123 |
| 387 | 20230705 | 121900 | 2190583900 | 73200 | 73300 | 73300 | 73200 | 39 |
| 388 | 20230705 | 121800 | 2187728200 | 73200 | 73200 | 73300 | 73200 | 44 |
| 389 | 20230705 | 121700 | 2184506300 | 73200 | 73200 | 73300 | 73200 | 53 |
| 390 | 20230705 | 121600 | 2180625100 | 73200 | 73300 | 73300 | 73200 | 54 |
| 391 | 20230705 | 121500 | 2176671500 | 73200 | 73200 | 73300 | 73100 | 83 |
| 392 | 20230705 | 121400 | 2170593900 | 73200 | 73100 | 73200 | 73100 | 28 |
| 393 | 20230705 | 121300 | 2168546400 | 73200 | 73100 | 73200 | 73100 | 301 |
| 394 | 20230705 | 121200 | 2146514600 | 73200 | 73100 | 73200 | 73100 | 59 |
| 395 | 20230705 | 121100 | 2142198600 | 73200 | 73100 | 73200 | 73100 | 117 |
| 396 | 20230705 | 121000 | 2133643700 | 73200 | 73100 | 73300 | 73100 | 223 |
| 397 | 20230705 | 120900 | 2117324900 | 73100 | 73200 | 73200 | 73100 | 42 |
| 398 | 20230705 | 120800 | 2114252600 | 73100 | 73300 | 73300 | 73100 | 183 |
| 399 | 20230705 | 120700 | 2100859700 | 73200 | 73200 | 73300 | 73200 | 60 |
| 400 | 20230705 | 120600 | 2096465200 | 73200 | 73200 | 73200 | 73200 | 25 |
| 401 | 20230705 | 120500 | 2094635200 | 73300 | 73200 | 73300 | 73200 | 64 |
| 402 | 20230705 | 120400 | 2089948100 | 73200 | 73200 | 73300 | 73200 | 57 |
| 403 | 20230705 | 120300 | 2085774500 | 73200 | 73200 | 73200 | 73200 | 41 |
| 404 | 20230705 | 120200 | 2082773300 | 73200 | 73100 | 73300 | 73100 | 67 |
| 405 | 20230705 | 120100 | 2077869700 | 73200 | 73100 | 73200 | 73100 | 49 |
| 406 | 20230705 | 120000 | 2074286800 | 73200 | 73200 | 73300 | 73200 | 34 |
| 407 | 20230705 | 115900 | 2071796200 | 73200 | 73100 | 73300 | 73100 | 59 |
| 408 | 20230705 | 115800 | 2067477100 | 73200 | 73200 | 73200 | 73100 | 54 |
| 409 | 20230705 | 115700 | 2063528100 | 73200 | 73200 | 73300 | 73100 | 61 |
| 410 | 20230705 | 115600 | 2059062800 | 73200 | 73200 | 73200 | 73100 | 43 |
| 411 | 20230705 | 115500 | 2055915600 | 73200 | 73100 | 73300 | 73100 | 40 |
| 412 | 20230705 | 115400 | 2052986600 | 73100 | 73200 | 73300 | 73100 | 51 |
| 413 | 20230705 | 115300 | 2049253700 | 73200 | 73200 | 73300 | 73100 | 74 |
| 414 | 20230705 | 115200 | 2043836300 | 73300 | 73300 | 73300 | 73200 | 50 |
| 415 | 20230705 | 115100 | 2040173100 | 73300 | 73200 | 73300 | 73200 | 63 |
| 416 | 20230705 | 115000 | 2035560400 | 73200 | 73100 | 73200 | 73100 | 134 |
| 417 | 20230705 | 114900 | 2025759400 | 73100 | 73300 | 73300 | 73100 | 51 |
| 418 | 20230705 | 114800 | 2022024000 | 73200 | 73300 | 73300 | 73200 | 58 |
| 419 | 20230705 | 114700 | 2017776100 | 73300 | 73300 | 73300 | 73200 | 59 |
| 420 | 20230705 | 114600 | 2013455700 | 73200 | 73300 | 73300 | 73200 | 47 |
| 421 | 20230705 | 114500 | 2010011300 | 73400 | 73300 | 73400 | 73200 | 78 |
| 422 | 20230705 | 114400 | 2004296200 | 73300 | 73300 | 73300 | 73200 | 59 |
| 423 | 20230705 | 114300 | 1999972000 | 73300 | 73300 | 73400 | 73200 | 54 |
| 424 | 20230705 | 114200 | 1996013100 | 73200 | 73300 | 73400 | 73200 | 43 |
| 425 | 20230705 | 114100 | 1992862800 | 73300 | 73200 | 73400 | 73200 | 60 |
| 426 | 20230705 | 114000 | 1988466100 | 73200 | 73300 | 73400 | 73200 | 34 |
| 427 | 20230705 | 113900 | 1985972600 | 73300 | 73100 | 73300 | 73100 | 60 |
| 428 | 20230705 | 113800 | 1981579400 | 73200 | 73200 | 73300 | 73200 | 70 |
| 429 | 20230705 | 113700 | 1976453000 | 73300 | 73300 | 73300 | 73200 | 15 |
| 430 | 20230705 | 113600 | 1975353700 | 73200 | 73300 | 73400 | 73200 | 98 |
| 431 | 20230705 | 113500 | 1968169500 | 73300 | 73100 | 73300 | 73100 | 41 |
| 432 | 20230705 | 113400 | 1965166300 | 73200 | 73200 | 73300 | 73100 | 79 |
| 433 | 20230705 | 113300 | 1959383900 | 73300 | 73100 | 73300 | 73100 | 141 |
| 434 | 20230705 | 113200 | 1949060500 | 73000 | 73200 | 73300 | 73000 | 51 |
| 435 | 20230705 | 113100 | 1945331000 | 73300 | 73200 | 73300 | 73200 | 86 |
| 436 | 20230705 | 113000 | 1939033100 | 73200 | 73200 | 73300 | 73200 | 32 |
| 437 | 20230705 | 112900 | 1936688200 | 73200 | 73100 | 73300 | 73100 | 48 |
| 438 | 20230705 | 112800 | 1933174400 | 73200 | 73100 | 73200 | 73100 | 178 |
| 439 | 20230705 | 112700 | 1920148600 | 73100 | 73100 | 73100 | 73000 | 25 |
| 440 | 20230705 | 112600 | 1918323400 | 73100 | 73000 | 73200 | 73000 | 99 |
| 441 | 20230705 | 112500 | 1911087000 | 73100 | 73000 | 73200 | 73000 | 81 |
| 442 | 20230705 | 112400 | 1905165300 | 73000 | 73100 | 73200 | 73000 | 36 |
| 443 | 20230705 | 112300 | 1902534200 | 73100 | 73000 | 73100 | 73000 | 104 |
| 444 | 20230705 | 112200 | 1894936500 | 73100 | 73100 | 73100 | 73100 | 143 |
| 445 | 20230705 | 112100 | 1884483200 | 73100 | 73200 | 73200 | 73100 | 67 |
| 446 | 20230705 | 112000 | 1879581100 | 73100 | 73200 | 73200 | 73100 | 152 |
| 447 | 20230705 | 111900 | 1868462700 | 73100 | 73200 | 73200 | 73100 | 52 |
| 448 | 20230705 | 111800 | 1864660600 | 73200 | 73200 | 73200 | 73100 | 67 |
| 449 | 20230705 | 111700 | 1859758600 | 73100 | 73200 | 73200 | 73100 | 39 |
| 450 | 20230705 | 111600 | 1856906800 | 73100 | 73100 | 73200 | 73100 | 53 |
| 451 | 20230705 | 111500 | 1853031900 | 73200 | 73100 | 73200 | 73100 | 70 |
| 452 | 20230705 | 111400 | 1847910700 | 73200 | 73100 | 73200 | 73100 | 54 |
| 453 | 20230705 | 111300 | 1843961900 | 73100 | 73200 | 73200 | 73100 | 120 |
| 454 | 20230705 | 111200 | 1835186100 | 73100 | 73100 | 73200 | 73100 | 30 |
| 455 | 20230705 | 111100 | 1832992000 | 73100 | 73100 | 73200 | 73100 | 61 |
| 456 | 20230705 | 111000 | 1828527400 | 73100 | 73300 | 73400 | 73100 | 343 |
| 457 | 20230705 | 110900 | 1803420200 | 73400 | 73200 | 73400 | 73200 | 36 |
| 458 | 20230705 | 110800 | 1800783300 | 73300 | 73200 | 73300 | 73100 | 106 |
| 459 | 20230705 | 110700 | 1793023600 | 73200 | 73200 | 73300 | 73100 | 99 |
| 460 | 20230705 | 110600 | 1785778400 | 73200 | 73100 | 73300 | 73100 | 33 |
| 461 | 20230705 | 110500 | 1783363000 | 73200 | 73000 | 73200 | 73000 | 253 |
| 462 | 20230705 | 110400 | 1764866200 | 73000 | 73100 | 73100 | 73000 | 80 |
| 463 | 20230705 | 110300 | 1759020400 | 73200 | 73000 | 73200 | 72900 | 149 |
| 464 | 20230705 | 110200 | 1748133000 | 73000 | 73000 | 73000 | 72900 | 48 |
| 465 | 20230705 | 110100 | 1744629200 | 73000 | 73000 | 73000 | 72900 | 180 |
| 466 | 20230705 | 110000 | 1731494800 | 73000 | 72900 | 73000 | 72900 | 121 |
| 467 | 20230705 | 105900 | 1722670300 | 72900 | 72900 | 73000 | 72800 | 587 |
| 468 | 20230705 | 105800 | 1679884700 | 72900 | 72900 | 73000 | 72900 | 101 |
| 469 | 20230705 | 105700 | 1672519400 | 73000 | 72900 | 73000 | 72900 | 111 |
| 470 | 20230705 | 105600 | 1664422100 | 72900 | 72900 | 73000 | 72900 | 70 |
| 471 | 20230705 | 105500 | 1659318800 | 73000 | 72900 | 73000 | 72900 | 56 |
| 472 | 20230705 | 105400 | 1655233800 | 72900 | 72900 | 73000 | 72900 | 73 |
| 473 | 20230705 | 105300 | 1649910500 | 72900 | 73000 | 73000 | 72900 | 42 |
| 474 | 20230705 | 105200 | 1646846400 | 72900 | 73000 | 73000 | 72900 | 31 |
| 475 | 20230705 | 105100 | 1644585300 | 73000 | 73000 | 73000 | 72900 | 118 |
| 476 | 20230705 | 105000 | 1635975500 | 73000 | 73000 | 73000 | 72600 | 2506 |
| 477 | 20230705 | 104900 | 1453453800 | 73100 | 73100 | 73100 | 73000 | 469 |
| 478 | 20230705 | 104800 | 1419190600 | 73100 | 73200 | 73200 | 73100 | 76 |
| 479 | 20230705 | 104700 | 1413633100 | 73100 | 73200 | 73200 | 73100 | 70 |
| 480 | 20230705 | 104600 | 1408513000 | 73100 | 73100 | 73200 | 73100 | 37 |
| 481 | 20230705 | 104500 | 1405806500 | 73100 | 73200 | 73200 | 73100 | 62 |
| 482 | 20230705 | 104400 | 1401273400 | 73200 | 73100 | 73200 | 73100 | 60 |
| 483 | 20230705 | 104300 | 1396885600 | 73100 | 73200 | 73200 | 73100 | 36 |
| 484 | 20230705 | 104200 | 1394252100 | 73100 | 73100 | 73200 | 73100 | 95 |
| 485 | 20230705 | 104100 | 1387307400 | 73200 | 73200 | 73200 | 73100 | 52 |
| 486 | 20230705 | 104000 | 1383503500 | 73200 | 73100 | 73200 | 73100 | 35 |
| 487 | 20230705 | 103900 | 1380943600 | 73100 | 73200 | 73200 | 73100 | 94 |
| 488 | 20230705 | 103800 | 1374070900 | 73200 | 73200 | 73200 | 73100 | 37 |
| 489 | 20230705 | 103700 | 1371363800 | 73100 | 73200 | 73200 | 73100 | 28 |
| 490 | 20230705 | 103600 | 1369316600 | 73100 | 73100 | 73200 | 73100 | 122 |
| 491 | 20230705 | 103500 | 1360395500 | 73100 | 73100 | 73200 | 73100 | 23 |
| 492 | 20230705 | 103400 | 1358713400 | 73200 | 73200 | 73200 | 73100 | 39 |
| 493 | 20230705 | 103300 | 1355860400 | 73300 | 73200 | 73300 | 73100 | 193 |
| 494 | 20230705 | 103200 | 1341732500 | 73300 | 73200 | 73300 | 73200 | 111 |
| 495 | 20230705 | 103100 | 1333606300 | 73200 | 73200 | 73300 | 73200 | 44 |
| 496 | 20230705 | 103000 | 1330383500 | 73300 | 73300 | 73300 | 73200 | 225 |
| 497 | 20230705 | 102900 | 1313897300 | 73300 | 73300 | 73300 | 73300 | 27 |
| 498 | 20230705 | 102800 | 1311918200 | 73400 | 73300 | 73400 | 73300 | 162 |
| 499 | 20230705 | 102700 | 1300042000 | 73400 | 73300 | 73400 | 73300 | 86 |
| 500 | 20230705 | 102600 | 1293735700 | 73300 | 73400 | 73400 | 73300 | 65 |
| 501 | 20230705 | 102500 | 1288969200 | 73300 | 73300 | 73400 | 73300 | 38 |
| 502 | 20230705 | 102400 | 1286182900 | 73300 | 73300 | 73400 | 73300 | 91 |
| 503 | 20230705 | 102300 | 1279512500 | 73400 | 73300 | 73400 | 73300 | 38 |
| 504 | 20230705 | 102200 | 1276725700 | 73300 | 73400 | 73400 | 73300 | 55 |
| 505 | 20230705 | 102100 | 1272691900 | 73400 | 73300 | 73400 | 73300 | 72 |
| 506 | 20230705 | 102000 | 1267409500 | 73300 | 73400 | 73400 | 73300 | 70 |
| 507 | 20230705 | 101900 | 1262276800 | 73300 | 73200 | 73300 | 73200 | 97 |
| 508 | 20230705 | 101800 | 1255167700 | 73200 | 73200 | 73300 | 73200 | 102 |
| 509 | 20230705 | 101700 | 1247699700 | 73200 | 73200 | 73300 | 73200 | 66 |
| 510 | 20230705 | 101600 | 1242866800 | 73200 | 73300 | 73300 | 73200 | 52 |
| 511 | 20230705 | 101500 | 1239058500 | 73200 | 73300 | 73300 | 73200 | 25 |
| 512 | 20230705 | 101400 | 1237228100 | 73200 | 73200 | 73300 | 73200 | 93 |
| 513 | 20230705 | 101300 | 1230418000 | 73300 | 73300 | 73300 | 73200 | 151 |
| 514 | 20230705 | 101200 | 1219352700 | 73300 | 73200 | 73300 | 73200 | 473 |
| 515 | 20230705 | 101100 | 1184688200 | 73200 | 73200 | 73300 | 73200 | 152 |
| 516 | 20230705 | 101000 | 1173559900 | 73200 | 73300 | 73300 | 73200 | 34 |
| 517 | 20230705 | 100900 | 1171070000 | 73300 | 73200 | 73300 | 73200 | 16 |
| 518 | 20230705 | 100800 | 1169898700 | 73300 | 73200 | 73300 | 73200 | 54 |
| 519 | 20230705 | 100700 | 1165944200 | 73300 | 73200 | 73300 | 73200 | 35 |
| 520 | 20230705 | 100600 | 1163381300 | 73200 | 73500 | 73500 | 73200 | 980 |
| 521 | 20230705 | 100500 | 1091531200 | 73400 | 73400 | 73400 | 73400 | 21 |
| 522 | 20230705 | 100400 | 1089989800 | 73400 | 73400 | 73500 | 73400 | 59 |
| 523 | 20230705 | 100300 | 1085657100 | 73500 | 73400 | 73500 | 73400 | 65 |
| 524 | 20230705 | 100200 | 1080883900 | 73400 | 73400 | 73400 | 73400 | 14 |
| 525 | 20230705 | 100100 | 1079856300 | 73400 | 73500 | 73500 | 73400 | 51 |
| 526 | 20230705 | 100000 | 1076110200 | 73400 | 73500 | 73500 | 73400 | 41 |
| 527 | 20230705 | 095900 | 1073099400 | 73600 | 73600 | 73600 | 73600 | 0 |
| 528 | 20230705 | 095800 | 1073099400 | 73600 | 73400 | 73600 | 73400 | 229 |
| 529 | 20230705 | 095700 | 1056265100 | 73400 | 73500 | 73500 | 73400 | 35 |
| 530 | 20230705 | 095600 | 1053695800 | 73400 | 73400 | 73500 | 73400 | 53 |
| 531 | 20230705 | 095500 | 1049803300 | 73400 | 73500 | 73500 | 73400 | 16 |
| 532 | 20230705 | 095400 | 1048628200 | 73400 | 73500 | 73500 | 73400 | 38 |
| 533 | 20230705 | 095300 | 1045838800 | 73400 | 73500 | 73500 | 73400 | 73 |
| 534 | 20230705 | 095200 | 1040476900 | 73400 | 73500 | 73500 | 73400 | 325 |
| 535 | 20230705 | 095100 | 1016603300 | 73500 | 73600 | 73600 | 73500 | 83 |
| 536 | 20230705 | 095000 | 1010497400 | 73600 | 73600 | 73600 | 73600 | 162 |
| 537 | 20230705 | 094900 | 998574200 | 73600 | 73800 | 73800 | 73600 | 98 |
| 538 | 20230705 | 094800 | 991353200 | 73700 | 73800 | 73800 | 73700 | 18 |
| 539 | 20230705 | 094700 | 990025800 | 73700 | 73800 | 73800 | 73700 | 76 |
| 540 | 20230705 | 094600 | 984419700 | 73800 | 73900 | 73900 | 73700 | 167 |
| 541 | 20230705 | 094500 | 972094000 | 73900 | 73900 | 73900 | 73800 | 135 |
| 542 | 20230705 | 094400 | 962125300 | 73900 | 73800 | 73900 | 73800 | 77 |
| 543 | 20230705 | 094300 | 956437800 | 73900 | 73800 | 73900 | 73600 | 879 |
| 544 | 20230705 | 094200 | 891595600 | 73800 | 73700 | 73800 | 73600 | 265 |
| 545 | 20230705 | 094100 | 872062400 | 73700 | 73600 | 73700 | 73600 | 119 |
| 546 | 20230705 | 094000 | 863298300 | 73600 | 73400 | 73600 | 73300 | 583 |
| 547 | 20230705 | 093900 | 820501900 | 73400 | 73500 | 73500 | 73300 | 311 |
| 548 | 20230705 | 093800 | 797666300 | 73400 | 73500 | 73500 | 73400 | 69 |
| 549 | 20230705 | 093700 | 792597400 | 73400 | 73500 | 73500 | 73400 | 101 |
| 550 | 20230705 | 093600 | 785177000 | 73400 | 73600 | 73600 | 73400 | 890 |
| 551 | 20230705 | 093500 | 719823300 | 73600 | 73600 | 73600 | 73500 | 19 |
| 552 | 20230705 | 093400 | 718426400 | 73500 | 73600 | 73600 | 73500 | 8 |
| 553 | 20230705 | 093300 | 717838000 | 73500 | 73700 | 73800 | 73500 | 498 |
| 554 | 20230705 | 093200 | 681176500 | 73700 | 73700 | 73800 | 73600 | 228 |
| 555 | 20230705 | 093100 | 664365600 | 73800 | 73700 | 73800 | 73700 | 43 |
| 556 | 20230705 | 093000 | 661195000 | 73600 | 73600 | 73700 | 73600 | 228 |
| 557 | 20230705 | 092900 | 644396400 | 73700 | 73700 | 73700 | 73600 | 191 |
| 558 | 20230705 | 092800 | 630336500 | 73700 | 73600 | 73700 | 73600 | 44 |
| 559 | 20230705 | 092700 | 627095300 | 73600 | 73700 | 73800 | 73500 | 89 |
| 560 | 20230705 | 092600 | 620536100 | 73500 | 73600 | 73700 | 73500 | 530 |
| 561 | 20230705 | 092500 | 581480700 | 73600 | 73600 | 73600 | 73500 | 141 |
| 562 | 20230705 | 092400 | 571106200 | 73700 | 73600 | 73700 | 73500 | 208 |
| 563 | 20230705 | 092300 | 555790900 | 73500 | 73700 | 73700 | 73500 | 252 |
| 564 | 20230705 | 092200 | 537235700 | 73800 | 73700 | 73800 | 73700 | 28 |
| 565 | 20230705 | 092100 | 535171800 | 73800 | 73700 | 73800 | 73500 | 23 |
| 566 | 20230705 | 092000 | 533479600 | 73700 | 73700 | 73700 | 73500 | 328 |
| 567 | 20230705 | 091900 | 509308400 | 73700 | 73500 | 73700 | 73500 | 626 |
| 568 | 20230705 | 091800 | 463284500 | 73400 | 73400 | 73500 | 73400 | 91 |
| 569 | 20230705 | 091700 | 456604400 | 73600 | 73600 | 73600 | 73400 | 36 |
| 570 | 20230705 | 091600 | 453956600 | 73600 | 73500 | 73600 | 73500 | 62 |
| 571 | 20230705 | 091500 | 449398800 | 73600 | 73500 | 73600 | 73500 | 162 |
| 572 | 20230705 | 091400 | 437491000 | 73500 | 73500 | 73700 | 73400 | 860 |
| 573 | 20230705 | 091300 | 374277900 | 73500 | 73500 | 73500 | 73500 | 9 |
| 574 | 20230705 | 091200 | 373616400 | 73600 | 73600 | 73600 | 73600 | 20 |
| 575 | 20230705 | 091100 | 372144400 | 73600 | 73500 | 73600 | 73400 | 99 |
| 576 | 20230705 | 091000 | 364868700 | 73400 | 73500 | 73500 | 73300 | 620 |
| 577 | 20230705 | 090900 | 319320500 | 73600 | 73800 | 73800 | 73200 | 603 |
| 578 | 20230705 | 090800 | 275021300 | 73600 | 73700 | 73800 | 73600 | 212 |
| 579 | 20230705 | 090700 | 259398700 | 73700 | 73700 | 73800 | 73600 | 112 |
| 580 | 20230705 | 090600 | 251149300 | 73700 | 73400 | 73800 | 73200 | 1017 |
| 581 | 20230705 | 090500 | 176359100 | 73400 | 73400 | 73400 | 73400 | 51 |
| 582 | 20230705 | 090400 | 172615700 | 73400 | 73300 | 73400 | 73300 | 89 |
| 583 | 20230705 | 090300 | 166085300 | 73300 | 73300 | 73500 | 73300 | 244 |
| 584 | 20230705 | 090200 | 148170700 | 73200 | 72900 | 73200 | 72800 | 442 |
| 585 | 20230705 | 090100 | 115889700 | 72800 | 72900 | 72900 | 72400 | 14 |
| 586 | 20230705 | 090000 | 114870100 | 72900 | 72800 | 73300 | 72400 | 1580 |