34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 192900 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 4509 |
| 3 | 20230703 | 192800 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 4 | 20230703 | 192700 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 5 | 20230703 | 192600 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 6 | 20230703 | 192500 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 7 | 20230703 | 192400 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 8 | 20230703 | 192300 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 9 | 20230703 | 192200 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 10 | 20230703 | 192100 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 11 | 20230703 | 192000 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 12 | 20230703 | 191900 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 13 | 20230703 | 191800 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 14 | 20230703 | 191700 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 15 | 20230703 | 191600 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 16 | 20230703 | 191500 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 17 | 20230703 | 191400 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 18 | 20230703 | 191300 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 19 | 20230703 | 191200 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 20 | 20230703 | 191100 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 21 | 20230703 | 191000 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 22 | 20230703 | 190900 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 23 | 20230703 | 190800 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 24 | 20230703 | 190700 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 25 | 20230703 | 190600 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 26 | 20230703 | 190500 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 27 | 20230703 | 190400 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 28 | 20230703 | 190300 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 29 | 20230703 | 190200 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 30 | 20230703 | 190100 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 31 | 20230703 | 190000 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 32 | 20230703 | 185900 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 4509 |
| 33 | 20230703 | 185800 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 34 | 20230703 | 185700 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 35 | 20230703 | 185600 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 36 | 20230703 | 185500 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 37 | 20230703 | 185400 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 38 | 20230703 | 185300 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 39 | 20230703 | 185200 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 40 | 20230703 | 185100 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 41 | 20230703 | 185000 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 42 | 20230703 | 184900 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 43 | 20230703 | 184800 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 44 | 20230703 | 184700 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 45 | 20230703 | 184600 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 46 | 20230703 | 184500 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 47 | 20230703 | 184400 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 48 | 20230703 | 184300 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 49 | 20230703 | 184200 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 50 | 20230703 | 184100 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 51 | 20230703 | 184000 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 52 | 20230703 | 183900 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 53 | 20230703 | 183800 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 54 | 20230703 | 183700 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 55 | 20230703 | 183600 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 56 | 20230703 | 183500 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 57 | 20230703 | 183400 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 58 | 20230703 | 183300 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 59 | 20230703 | 183200 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 60 | 20230703 | 183100 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 61 | 20230703 | 183000 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 62 | 20230703 | 182900 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 4509 |
| 63 | 20230703 | 182800 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 64 | 20230703 | 182700 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 65 | 20230703 | 182600 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 66 | 20230703 | 182500 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 67 | 20230703 | 182400 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 68 | 20230703 | 182300 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 69 | 20230703 | 182200 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 70 | 20230703 | 182100 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 71 | 20230703 | 182000 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 72 | 20230703 | 181900 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 73 | 20230703 | 181800 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 74 | 20230703 | 181700 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 75 | 20230703 | 181600 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 76 | 20230703 | 181500 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 77 | 20230703 | 181400 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 78 | 20230703 | 181300 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 79 | 20230703 | 181200 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 80 | 20230703 | 181100 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 81 | 20230703 | 181000 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 82 | 20230703 | 180900 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 83 | 20230703 | 180800 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 84 | 20230703 | 180700 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 85 | 20230703 | 180600 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 86 | 20230703 | 180500 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 87 | 20230703 | 180400 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 88 | 20230703 | 180300 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 89 | 20230703 | 180200 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 90 | 20230703 | 180100 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 91 | 20230703 | 180000 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 92 | 20230703 | 175900 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 4509 |
| 93 | 20230703 | 175800 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 94 | 20230703 | 175700 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 95 | 20230703 | 175600 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 96 | 20230703 | 175500 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 97 | 20230703 | 175400 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 98 | 20230703 | 175300 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 99 | 20230703 | 175200 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 100 | 20230703 | 175100 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 101 | 20230703 | 175000 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 102 | 20230703 | 174900 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 103 | 20230703 | 174800 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 104 | 20230703 | 174700 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 105 | 20230703 | 174600 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 106 | 20230703 | 174500 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 107 | 20230703 | 174400 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 108 | 20230703 | 174300 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 109 | 20230703 | 174200 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 110 | 20230703 | 174100 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 111 | 20230703 | 174000 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 112 | 20230703 | 173900 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 113 | 20230703 | 173800 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 114 | 20230703 | 173700 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 115 | 20230703 | 173600 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 116 | 20230703 | 173500 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 117 | 20230703 | 173400 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 118 | 20230703 | 173300 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 119 | 20230703 | 173200 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 120 | 20230703 | 173100 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 121 | 20230703 | 173000 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 122 | 20230703 | 172900 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 4509 |
| 123 | 20230703 | 172800 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 124 | 20230703 | 172700 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 125 | 20230703 | 172600 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 126 | 20230703 | 172500 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 127 | 20230703 | 172400 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 128 | 20230703 | 172300 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 129 | 20230703 | 172200 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 130 | 20230703 | 172100 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 131 | 20230703 | 172000 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 132 | 20230703 | 171900 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 133 | 20230703 | 171800 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 134 | 20230703 | 171700 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 135 | 20230703 | 171600 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 136 | 20230703 | 171500 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 137 | 20230703 | 171400 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 138 | 20230703 | 171300 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 139 | 20230703 | 171200 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 140 | 20230703 | 171100 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 141 | 20230703 | 171000 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 142 | 20230703 | 170900 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 143 | 20230703 | 170800 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 144 | 20230703 | 170700 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 145 | 20230703 | 170600 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 146 | 20230703 | 170500 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 147 | 20230703 | 170400 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 148 | 20230703 | 170300 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 149 | 20230703 | 170200 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 150 | 20230703 | 170100 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 151 | 20230703 | 170000 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 152 | 20230703 | 165900 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 4509 |
| 153 | 20230703 | 165800 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 154 | 20230703 | 165700 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 155 | 20230703 | 165600 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 156 | 20230703 | 165500 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 157 | 20230703 | 165400 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 158 | 20230703 | 165300 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 159 | 20230703 | 165200 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 160 | 20230703 | 165100 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 161 | 20230703 | 165000 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 162 | 20230703 | 164900 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 163 | 20230703 | 164800 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 164 | 20230703 | 164700 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 165 | 20230703 | 164600 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 166 | 20230703 | 164500 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 167 | 20230703 | 164400 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 168 | 20230703 | 164300 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 169 | 20230703 | 164200 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 170 | 20230703 | 164100 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 171 | 20230703 | 164000 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 172 | 20230703 | 163900 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 173 | 20230703 | 163800 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 174 | 20230703 | 163700 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 175 | 20230703 | 163600 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 176 | 20230703 | 163500 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 177 | 20230703 | 163400 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 178 | 20230703 | 163300 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 179 | 20230703 | 163200 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 180 | 20230703 | 163100 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 181 | 20230703 | 163000 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 182 | 20230703 | 162900 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 4509 |
| 183 | 20230703 | 162800 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 184 | 20230703 | 162700 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 185 | 20230703 | 162600 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 186 | 20230703 | 162500 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 187 | 20230703 | 162400 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 188 | 20230703 | 162300 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 189 | 20230703 | 162200 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 190 | 20230703 | 162100 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 191 | 20230703 | 162000 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 192 | 20230703 | 161900 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 193 | 20230703 | 161800 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 194 | 20230703 | 161700 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 195 | 20230703 | 161600 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 196 | 20230703 | 161500 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 197 | 20230703 | 161400 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 198 | 20230703 | 161300 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 199 | 20230703 | 161200 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 200 | 20230703 | 161100 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 201 | 20230703 | 161000 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 202 | 20230703 | 160900 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 203 | 20230703 | 160800 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 204 | 20230703 | 160700 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 205 | 20230703 | 160600 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 206 | 20230703 | 160500 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 207 | 20230703 | 160400 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 208 | 20230703 | 160300 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 209 | 20230703 | 160200 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 210 | 20230703 | 160100 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 211 | 20230703 | 160000 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 212 | 20230703 | 155900 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 4509 |
| 213 | 20230703 | 155800 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 214 | 20230703 | 155700 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 215 | 20230703 | 155600 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 216 | 20230703 | 155500 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 217 | 20230703 | 155400 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 218 | 20230703 | 155300 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 219 | 20230703 | 155200 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 220 | 20230703 | 155100 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 221 | 20230703 | 155000 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 222 | 20230703 | 154900 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 223 | 20230703 | 154800 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 224 | 20230703 | 154700 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 225 | 20230703 | 154600 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 226 | 20230703 | 154500 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 227 | 20230703 | 154400 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 228 | 20230703 | 154300 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 229 | 20230703 | 154200 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 230 | 20230703 | 154100 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 231 | 20230703 | 154000 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 232 | 20230703 | 153900 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 233 | 20230703 | 153800 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 234 | 20230703 | 153700 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 235 | 20230703 | 153600 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 236 | 20230703 | 153500 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 237 | 20230703 | 153400 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 238 | 20230703 | 153300 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 239 | 20230703 | 153200 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 240 | 20230703 | 153100 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 0 |
| 241 | 20230703 | 153000 | 17132302100 | 75100 | 75100 | 75100 | 75100 | 4509 |
| 242 | 20230703 | 152900 | 16793676200 | 75100 | 75100 | 75100 | 75100 | 0 |
| 243 | 20230703 | 152800 | 16793676200 | 75100 | 75100 | 75100 | 75100 | 0 |
| 244 | 20230703 | 152700 | 16793676200 | 75100 | 75100 | 75100 | 75100 | 0 |
| 245 | 20230703 | 152600 | 16793676200 | 75100 | 75100 | 75100 | 75100 | 0 |
| 246 | 20230703 | 152500 | 16793676200 | 75100 | 75100 | 75100 | 75100 | 0 |
| 247 | 20230703 | 152400 | 16793676200 | 75100 | 75100 | 75100 | 75100 | 0 |
| 248 | 20230703 | 152300 | 16793676200 | 75100 | 75100 | 75100 | 75100 | 0 |
| 249 | 20230703 | 152200 | 16793676200 | 75100 | 75100 | 75100 | 75100 | 0 |
| 250 | 20230703 | 152100 | 16793676200 | 75100 | 75100 | 75100 | 75100 | 0 |
| 251 | 20230703 | 152000 | 16793676200 | 75100 | 75100 | 75100 | 75100 | 0 |
| 252 | 20230703 | 151900 | 16793676200 | 75100 | 75100 | 75100 | 75000 | 1176 |
| 253 | 20230703 | 151800 | 16705430800 | 75100 | 75100 | 75100 | 75000 | 637 |
| 254 | 20230703 | 151700 | 16657597100 | 75100 | 75200 | 75200 | 75100 | 477 |
| 255 | 20230703 | 151600 | 16621767000 | 75200 | 75100 | 75200 | 75100 | 136 |
| 256 | 20230703 | 151500 | 16611544000 | 75100 | 75100 | 75200 | 75000 | 324 |
| 257 | 20230703 | 151400 | 16587206400 | 75100 | 75200 | 75200 | 75100 | 463 |
| 258 | 20230703 | 151300 | 16552418300 | 75200 | 75300 | 75300 | 75200 | 160 |
| 259 | 20230703 | 151200 | 16540386200 | 75300 | 75300 | 75300 | 75200 | 35 |
| 260 | 20230703 | 151100 | 16537751400 | 75200 | 75100 | 75300 | 75100 | 1554 |
| 261 | 20230703 | 151000 | 16420903500 | 75100 | 75100 | 75200 | 75100 | 53 |
| 262 | 20230703 | 150900 | 16416921900 | 75100 | 75300 | 75300 | 75100 | 383 |
| 263 | 20230703 | 150800 | 16388152700 | 75200 | 75200 | 75200 | 75100 | 152 |
| 264 | 20230703 | 150700 | 16376725800 | 75200 | 75300 | 75300 | 75100 | 500 |
| 265 | 20230703 | 150600 | 16339096900 | 75200 | 75300 | 75300 | 75200 | 456 |
| 266 | 20230703 | 150500 | 16304786000 | 75200 | 75000 | 75300 | 75000 | 401 |
| 267 | 20230703 | 150400 | 16274675000 | 75100 | 75100 | 75300 | 75000 | 658 |
| 268 | 20230703 | 150300 | 16225245500 | 75100 | 75400 | 75400 | 75100 | 548 |
| 269 | 20230703 | 150200 | 16184030200 | 75300 | 75300 | 75400 | 75300 | 425 |
| 270 | 20230703 | 150100 | 16152026200 | 75300 | 75300 | 75300 | 75200 | 230 |
| 271 | 20230703 | 150000 | 16134712200 | 75300 | 75300 | 75300 | 75300 | 339 |
| 272 | 20230703 | 145900 | 16109185500 | 75400 | 75300 | 75400 | 75300 | 33 |
| 273 | 20230703 | 145800 | 16106698800 | 75300 | 75300 | 75400 | 75200 | 1242 |
| 274 | 20230703 | 145700 | 16013189200 | 75300 | 75300 | 75400 | 75300 | 56 |
| 275 | 20230703 | 145600 | 16008969800 | 75400 | 75400 | 75400 | 75400 | 81 |
| 276 | 20230703 | 145500 | 16002862400 | 75400 | 75300 | 75400 | 75300 | 211 |
| 277 | 20230703 | 145400 | 15986970500 | 75400 | 75400 | 75400 | 75300 | 156 |
| 278 | 20230703 | 145300 | 15975209600 | 75400 | 75400 | 75500 | 75400 | 236 |
| 279 | 20230703 | 145200 | 15957412500 | 75400 | 75400 | 75500 | 75200 | 320 |
| 280 | 20230703 | 145100 | 15933300700 | 75400 | 75500 | 75500 | 75400 | 321 |
| 281 | 20230703 | 145000 | 15909091200 | 75500 | 75400 | 75500 | 75400 | 208 |
| 282 | 20230703 | 144900 | 15893405500 | 75500 | 75400 | 75500 | 75400 | 77 |
| 283 | 20230703 | 144800 | 15887596800 | 75400 | 75500 | 75600 | 75400 | 237 |
| 284 | 20230703 | 144700 | 15869701400 | 75600 | 75200 | 75600 | 75200 | 2086 |
| 285 | 20230703 | 144600 | 15712351300 | 75200 | 75200 | 75300 | 75200 | 334 |
| 286 | 20230703 | 144500 | 15687228800 | 75300 | 75300 | 75300 | 75300 | 258 |
| 287 | 20230703 | 144400 | 15667801400 | 75400 | 75400 | 75500 | 75100 | 387 |
| 288 | 20230703 | 144300 | 15638613400 | 75400 | 75000 | 75400 | 75000 | 2282 |
| 289 | 20230703 | 144200 | 15467096500 | 75000 | 75000 | 75100 | 75000 | 355 |
| 290 | 20230703 | 144100 | 15440470000 | 75000 | 75000 | 75100 | 75000 | 595 |
| 291 | 20230703 | 144000 | 15395844500 | 75000 | 75000 | 75100 | 75000 | 315 |
| 292 | 20230703 | 143900 | 15372216600 | 75100 | 75100 | 75100 | 75000 | 34 |
| 293 | 20230703 | 143800 | 15369664300 | 75100 | 75000 | 75100 | 75000 | 61 |
| 294 | 20230703 | 143700 | 15365087700 | 75000 | 75000 | 75000 | 75000 | 228 |
| 295 | 20230703 | 143600 | 15347987700 | 75000 | 75100 | 75100 | 75000 | 536 |
| 296 | 20230703 | 143500 | 15307786300 | 75100 | 75100 | 75100 | 75000 | 1366 |
| 297 | 20230703 | 143400 | 15205321600 | 75000 | 74800 | 75100 | 74800 | 2295 |
| 298 | 20230703 | 143300 | 15033249100 | 74800 | 74900 | 74900 | 74800 | 128 |
| 299 | 20230703 | 143200 | 15023672800 | 74900 | 74800 | 74900 | 74800 | 931 |
| 300 | 20230703 | 143100 | 14954030700 | 74700 | 74700 | 74800 | 74700 | 66 |
| 301 | 20230703 | 143000 | 14949095300 | 74800 | 74700 | 74800 | 74500 | 470 |
| 302 | 20230703 | 142900 | 14913982800 | 74600 | 74500 | 74600 | 74300 | 696 |
| 303 | 20230703 | 142800 | 14862148200 | 74400 | 74500 | 74600 | 74400 | 342 |
| 304 | 20230703 | 142700 | 14836655400 | 74500 | 74600 | 74600 | 74500 | 346 |
| 305 | 20230703 | 142600 | 14810873000 | 74600 | 74600 | 74600 | 74500 | 1169 |
| 306 | 20230703 | 142500 | 14723775600 | 74600 | 74700 | 74700 | 74500 | 396 |
| 307 | 20230703 | 142400 | 14694241500 | 74700 | 74700 | 74700 | 74600 | 154 |
| 308 | 20230703 | 142300 | 14682738700 | 74700 | 74600 | 74700 | 74500 | 1441 |
| 309 | 20230703 | 142200 | 14575138200 | 74600 | 74500 | 74600 | 74500 | 431 |
| 310 | 20230703 | 142100 | 14543018900 | 74500 | 74600 | 74600 | 74500 | 743 |
| 311 | 20230703 | 142000 | 14487645500 | 74600 | 74600 | 74600 | 74500 | 334 |
| 312 | 20230703 | 141900 | 14462731500 | 74600 | 74500 | 74600 | 74400 | 995 |
| 313 | 20230703 | 141800 | 14388528200 | 74400 | 74500 | 74500 | 74400 | 303 |
| 314 | 20230703 | 141700 | 14365975000 | 74500 | 74400 | 74600 | 74400 | 785 |
| 315 | 20230703 | 141600 | 14307494100 | 74400 | 74400 | 74400 | 74300 | 661 |
| 316 | 20230703 | 141500 | 14258339500 | 74400 | 74400 | 74400 | 74300 | 177 |
| 317 | 20230703 | 141400 | 14245170900 | 74400 | 74400 | 74400 | 74300 | 217 |
| 318 | 20230703 | 141300 | 14229040200 | 74400 | 74300 | 74400 | 74300 | 90 |
| 319 | 20230703 | 141200 | 14222347200 | 74300 | 74300 | 74300 | 74200 | 1440 |
| 320 | 20230703 | 141100 | 14115355800 | 74300 | 74400 | 74400 | 74300 | 363 |
| 321 | 20230703 | 141000 | 14088383700 | 74300 | 74300 | 74400 | 74300 | 354 |
| 322 | 20230703 | 140900 | 14062081000 | 74300 | 74400 | 74400 | 74300 | 584 |
| 323 | 20230703 | 140800 | 14018643900 | 74400 | 74400 | 74500 | 74400 | 30 |
| 324 | 20230703 | 140700 | 14016411800 | 74400 | 74400 | 74500 | 74400 | 250 |
| 325 | 20230703 | 140600 | 13997810500 | 74400 | 74400 | 74500 | 74300 | 414 |
| 326 | 20230703 | 140500 | 13967024200 | 74400 | 74300 | 74400 | 74200 | 1387 |
| 327 | 20230703 | 140400 | 13863947000 | 74300 | 74300 | 74300 | 74300 | 98 |
| 328 | 20230703 | 140300 | 13856665600 | 74300 | 74400 | 74400 | 74200 | 1283 |
| 329 | 20230703 | 140200 | 13761339600 | 74300 | 74500 | 74500 | 74300 | 439 |
| 330 | 20230703 | 140100 | 13728638600 | 74600 | 74400 | 74600 | 74300 | 431 |
| 331 | 20230703 | 140000 | 13696535600 | 74400 | 74300 | 74600 | 74300 | 289 |
| 332 | 20230703 | 135900 | 13675039700 | 74300 | 74300 | 74500 | 74300 | 1442 |
| 333 | 20230703 | 135800 | 13567768800 | 74300 | 74400 | 74500 | 74300 | 573 |
| 334 | 20230703 | 135700 | 13525131100 | 74400 | 74500 | 74500 | 74400 | 395 |
| 335 | 20230703 | 135600 | 13495720100 | 74500 | 74500 | 74500 | 74400 | 184 |
| 336 | 20230703 | 135500 | 13482019900 | 74400 | 74400 | 74600 | 74300 | 1199 |
| 337 | 20230703 | 135400 | 13392777600 | 74300 | 74400 | 74500 | 74300 | 620 |
| 338 | 20230703 | 135300 | 13346658900 | 74400 | 74400 | 74400 | 74400 | 45 |
| 339 | 20230703 | 135200 | 13343310900 | 74400 | 74300 | 74400 | 74300 | 263 |
| 340 | 20230703 | 135100 | 13323756000 | 74300 | 74400 | 74400 | 74300 | 871 |
| 341 | 20230703 | 135000 | 13258977100 | 74300 | 74300 | 74400 | 74300 | 1211 |
| 342 | 20230703 | 134900 | 13168999300 | 74300 | 74400 | 74400 | 74200 | 2123 |
| 343 | 20230703 | 134800 | 13011322500 | 74400 | 74300 | 74400 | 74300 | 681 |
| 344 | 20230703 | 134700 | 12960694100 | 74400 | 74400 | 74400 | 74300 | 400 |
| 345 | 20230703 | 134600 | 12930940500 | 74400 | 74400 | 74500 | 74300 | 1111 |
| 346 | 20230703 | 134500 | 12848289600 | 74400 | 74400 | 74400 | 74400 | 61 |
| 347 | 20230703 | 134400 | 12843751200 | 74400 | 74400 | 74400 | 74300 | 304 |
| 348 | 20230703 | 134300 | 12821144800 | 74400 | 74400 | 74400 | 74400 | 120 |
| 349 | 20230703 | 134200 | 12812216800 | 74400 | 74400 | 74600 | 74300 | 721 |
| 350 | 20230703 | 134100 | 12758607800 | 74400 | 74300 | 74400 | 74300 | 1511 |
| 351 | 20230703 | 134000 | 12646336300 | 74300 | 74300 | 74400 | 74300 | 1593 |
| 352 | 20230703 | 133900 | 12527973300 | 74300 | 74400 | 74500 | 74300 | 1706 |
| 353 | 20230703 | 133800 | 12401069300 | 74400 | 74500 | 74500 | 74400 | 1598 |
| 354 | 20230703 | 133700 | 12282077700 | 74500 | 74500 | 74600 | 74500 | 234 |
| 355 | 20230703 | 133600 | 12264644500 | 74500 | 74500 | 74500 | 74500 | 350 |
| 356 | 20230703 | 133500 | 12238569500 | 74500 | 74600 | 74600 | 74500 | 203 |
| 357 | 20230703 | 133400 | 12223445000 | 74500 | 74500 | 74600 | 74500 | 308 |
| 358 | 20230703 | 133300 | 12200497900 | 74500 | 74500 | 74600 | 74500 | 552 |
| 359 | 20230703 | 133200 | 12159372700 | 74600 | 74500 | 74600 | 74500 | 61 |
| 360 | 20230703 | 133100 | 12154825300 | 74600 | 74700 | 74700 | 74500 | 404 |
| 361 | 20230703 | 133000 | 12124696700 | 74700 | 74600 | 74700 | 74500 | 1678 |
| 362 | 20230703 | 132900 | 11999412600 | 74500 | 74600 | 74700 | 74500 | 313 |
| 363 | 20230703 | 132800 | 11976084700 | 74600 | 74600 | 74600 | 74500 | 347 |
| 364 | 20230703 | 132700 | 11950204500 | 74600 | 74500 | 74600 | 74500 | 299 |
| 365 | 20230703 | 132600 | 11927902000 | 74500 | 74600 | 74600 | 74500 | 273 |
| 366 | 20230703 | 132500 | 11907550500 | 74500 | 74600 | 74700 | 74500 | 473 |
| 367 | 20230703 | 132400 | 11872300500 | 74600 | 74600 | 74600 | 74600 | 272 |
| 368 | 20230703 | 132300 | 11852009300 | 74500 | 74600 | 74600 | 74500 | 576 |
| 369 | 20230703 | 132200 | 11809041700 | 74600 | 74500 | 74600 | 74500 | 668 |
| 370 | 20230703 | 132100 | 11759250900 | 74600 | 74600 | 74600 | 74500 | 1403 |
| 371 | 20230703 | 132000 | 11654597600 | 74700 | 74600 | 74700 | 74600 | 81 |
| 372 | 20230703 | 131900 | 11648551700 | 74600 | 74700 | 74700 | 74600 | 368 |
| 373 | 20230703 | 131800 | 11621082100 | 74700 | 74700 | 74700 | 74700 | 317 |
| 374 | 20230703 | 131700 | 11597402200 | 74700 | 74700 | 74800 | 74700 | 281 |
| 375 | 20230703 | 131600 | 11576403900 | 74700 | 74700 | 74700 | 74600 | 231 |
| 376 | 20230703 | 131500 | 11559157300 | 74700 | 74700 | 74700 | 74600 | 364 |
| 377 | 20230703 | 131400 | 11531973900 | 74600 | 74800 | 74800 | 74600 | 327 |
| 378 | 20230703 | 131300 | 11507565700 | 74800 | 74700 | 74800 | 74600 | 517 |
| 379 | 20230703 | 131200 | 11468953200 | 74700 | 74700 | 74700 | 74700 | 7 |
| 380 | 20230703 | 131100 | 11468430300 | 74700 | 74700 | 74700 | 74600 | 662 |
| 381 | 20230703 | 131000 | 11418979900 | 74700 | 74800 | 74900 | 74700 | 320 |
| 382 | 20230703 | 130900 | 11395059700 | 74800 | 74900 | 75000 | 74800 | 440 |
| 383 | 20230703 | 130800 | 11362135500 | 74900 | 74600 | 74900 | 74600 | 319 |
| 384 | 20230703 | 130700 | 11338275900 | 74600 | 74700 | 74800 | 74600 | 1651 |
| 385 | 20230703 | 130600 | 11215002500 | 74700 | 74700 | 74800 | 74700 | 110 |
| 386 | 20230703 | 130500 | 11206785400 | 74700 | 74700 | 74800 | 74700 | 249 |
| 387 | 20230703 | 130400 | 11188185000 | 74700 | 74800 | 74800 | 74700 | 144 |
| 388 | 20230703 | 130300 | 11177421700 | 74800 | 74900 | 74900 | 74800 | 283 |
| 389 | 20230703 | 130200 | 11156251300 | 74900 | 74800 | 74900 | 74700 | 281 |
| 390 | 20230703 | 130100 | 11135250800 | 74800 | 74900 | 74900 | 74700 | 536 |
| 391 | 20230703 | 130000 | 11095151200 | 74900 | 74800 | 74900 | 74800 | 879 |
| 392 | 20230703 | 125900 | 11029388900 | 74900 | 74800 | 74900 | 74800 | 153 |
| 393 | 20230703 | 125800 | 11017943700 | 74800 | 74800 | 74900 | 74800 | 160 |
| 394 | 20230703 | 125700 | 11005974800 | 74800 | 74800 | 74900 | 74800 | 359 |
| 395 | 20230703 | 125600 | 10979108000 | 74800 | 74800 | 74800 | 74600 | 536 |
| 396 | 20230703 | 125500 | 10939042200 | 74800 | 74900 | 74900 | 74800 | 101 |
| 397 | 20230703 | 125400 | 10931486700 | 74800 | 74800 | 74800 | 74700 | 444 |
| 398 | 20230703 | 125300 | 10898278000 | 74600 | 74800 | 74800 | 74600 | 5 |
| 399 | 20230703 | 125200 | 10897904800 | 74600 | 74600 | 74800 | 74500 | 1290 |
| 400 | 20230703 | 125100 | 10801578200 | 74600 | 74600 | 74600 | 74600 | 166 |
| 401 | 20230703 | 125000 | 10789194600 | 74500 | 74600 | 74700 | 74500 | 857 |
| 402 | 20230703 | 124900 | 10725282600 | 74600 | 74600 | 74600 | 74600 | 96 |
| 403 | 20230703 | 124800 | 10718121000 | 74600 | 74600 | 74600 | 74600 | 325 |
| 404 | 20230703 | 124700 | 10693876000 | 74700 | 74700 | 74700 | 74600 | 43 |
| 405 | 20230703 | 124600 | 10690666300 | 74600 | 74600 | 74700 | 74600 | 317 |
| 406 | 20230703 | 124500 | 10666998200 | 74700 | 74600 | 74700 | 74600 | 260 |
| 407 | 20230703 | 124400 | 10647596200 | 74500 | 74700 | 74700 | 74500 | 828 |
| 408 | 20230703 | 124300 | 10585792600 | 74600 | 74700 | 74700 | 74600 | 166 |
| 409 | 20230703 | 124200 | 10573408000 | 74700 | 74600 | 74700 | 74600 | 57 |
| 410 | 20230703 | 124100 | 10569153700 | 74600 | 74700 | 74700 | 74600 | 306 |
| 411 | 20230703 | 124000 | 10546318900 | 74600 | 74700 | 74800 | 74600 | 360 |
| 412 | 20230703 | 123900 | 10519449400 | 74700 | 74700 | 74700 | 74600 | 157 |
| 413 | 20230703 | 123800 | 10507722300 | 74700 | 74700 | 74700 | 74600 | 693 |
| 414 | 20230703 | 123700 | 10455964000 | 74600 | 74700 | 74700 | 74600 | 400 |
| 415 | 20230703 | 123600 | 10426123900 | 74600 | 74700 | 74700 | 74600 | 12 |
| 416 | 20230703 | 123500 | 10425228600 | 74700 | 74600 | 74700 | 74600 | 230 |
| 417 | 20230703 | 123400 | 10408070100 | 74600 | 74600 | 74700 | 74500 | 692 |
| 418 | 20230703 | 123300 | 10356458700 | 74700 | 74700 | 74700 | 74600 | 398 |
| 419 | 20230703 | 123200 | 10326740900 | 74700 | 74800 | 74800 | 74700 | 123 |
| 420 | 20230703 | 123100 | 10317550500 | 74800 | 74700 | 74800 | 74700 | 188 |
| 421 | 20230703 | 123000 | 10303491800 | 74800 | 74600 | 74800 | 74600 | 861 |
| 422 | 20230703 | 122900 | 10239190800 | 74600 | 74600 | 74600 | 74600 | 93 |
| 423 | 20230703 | 122800 | 10232253000 | 74600 | 74600 | 74700 | 74600 | 144 |
| 424 | 20230703 | 122700 | 10221510100 | 74700 | 74600 | 74700 | 74500 | 308 |
| 425 | 20230703 | 122600 | 10198551700 | 74500 | 74600 | 74700 | 74500 | 287 |
| 426 | 20230703 | 122500 | 10177143200 | 74700 | 74600 | 74700 | 74500 | 387 |
| 427 | 20230703 | 122400 | 10148284000 | 74600 | 74700 | 74700 | 74500 | 630 |
| 428 | 20230703 | 122300 | 10101305300 | 74600 | 74600 | 74700 | 74500 | 542 |
| 429 | 20230703 | 122200 | 10060877400 | 74500 | 74600 | 74700 | 74500 | 490 |
| 430 | 20230703 | 122100 | 10024336400 | 74800 | 74800 | 74800 | 74600 | 374 |
| 431 | 20230703 | 122000 | 9996398200 | 74800 | 74700 | 74800 | 74700 | 216 |
| 432 | 20230703 | 121900 | 9980262200 | 74600 | 74600 | 74700 | 74500 | 476 |
| 433 | 20230703 | 121800 | 9944755300 | 74600 | 74600 | 74700 | 74600 | 118 |
| 434 | 20230703 | 121700 | 9935952400 | 74600 | 74600 | 74600 | 74600 | 11 |
| 435 | 20230703 | 121600 | 9935131800 | 74500 | 74500 | 74700 | 74500 | 333 |
| 436 | 20230703 | 121500 | 9910296400 | 74500 | 74600 | 74700 | 74500 | 629 |
| 437 | 20230703 | 121400 | 9863391100 | 74700 | 74700 | 74800 | 74600 | 333 |
| 438 | 20230703 | 121300 | 9838534800 | 74700 | 74600 | 74700 | 74600 | 693 |
| 439 | 20230703 | 121200 | 9786815800 | 74600 | 74600 | 74700 | 74600 | 119 |
| 440 | 20230703 | 121100 | 9777937900 | 74600 | 74600 | 74700 | 74600 | 326 |
| 441 | 20230703 | 121000 | 9753617500 | 74600 | 74600 | 74700 | 74600 | 112 |
| 442 | 20230703 | 120900 | 9745262100 | 74700 | 74600 | 74700 | 74600 | 207 |
| 443 | 20230703 | 120800 | 9729819100 | 74600 | 74600 | 74700 | 74600 | 293 |
| 444 | 20230703 | 120700 | 9707954300 | 74600 | 74700 | 74800 | 74600 | 149 |
| 445 | 20230703 | 120600 | 9696832500 | 74700 | 74600 | 74700 | 74500 | 436 |
| 446 | 20230703 | 120500 | 9664306600 | 74600 | 74600 | 74700 | 74600 | 170 |
| 447 | 20230703 | 120400 | 9651621100 | 74600 | 74700 | 74700 | 74600 | 915 |
| 448 | 20230703 | 120300 | 9583345900 | 74700 | 74700 | 74800 | 74700 | 139 |
| 449 | 20230703 | 120200 | 9572961600 | 74700 | 74700 | 74800 | 74700 | 188 |
| 450 | 20230703 | 120100 | 9558911500 | 74700 | 74700 | 74800 | 74700 | 91 |
| 451 | 20230703 | 120000 | 9552113200 | 74700 | 74900 | 74900 | 74700 | 271 |
| 452 | 20230703 | 115900 | 9531866100 | 74700 | 74600 | 74900 | 74600 | 1421 |
| 453 | 20230703 | 115800 | 9425597200 | 74700 | 74700 | 74700 | 74600 | 419 |
| 454 | 20230703 | 115700 | 9394312700 | 74800 | 74700 | 74800 | 74700 | 43 |
| 455 | 20230703 | 115600 | 9391099900 | 74700 | 74700 | 74800 | 74600 | 971 |
| 456 | 20230703 | 115500 | 9318570500 | 74700 | 74600 | 74700 | 74600 | 265 |
| 457 | 20230703 | 115400 | 9298799700 | 74600 | 74500 | 74700 | 74500 | 393 |
| 458 | 20230703 | 115300 | 9269486300 | 74600 | 74500 | 74600 | 74500 | 237 |
| 459 | 20230703 | 115200 | 9251822300 | 74600 | 74600 | 74600 | 74500 | 508 |
| 460 | 20230703 | 115100 | 9213957000 | 74600 | 74700 | 74700 | 74600 | 45 |
| 461 | 20230703 | 115000 | 9210599800 | 74700 | 74500 | 74700 | 74500 | 666 |
| 462 | 20230703 | 114900 | 9160927500 | 74500 | 74500 | 74600 | 74500 | 286 |
| 463 | 20230703 | 114800 | 9139614900 | 74500 | 74500 | 74600 | 74500 | 326 |
| 464 | 20230703 | 114700 | 9115315400 | 74600 | 74500 | 74600 | 74500 | 44 |
| 465 | 20230703 | 114600 | 9112037100 | 74600 | 74600 | 74700 | 74500 | 327 |
| 466 | 20230703 | 114500 | 9087659700 | 74700 | 74500 | 74700 | 74500 | 853 |
| 467 | 20230703 | 114400 | 9024047900 | 74600 | 74500 | 74600 | 74500 | 97 |
| 468 | 20230703 | 114300 | 9016816900 | 74500 | 74500 | 74600 | 74500 | 239 |
| 469 | 20230703 | 114200 | 8999003600 | 74500 | 74600 | 74700 | 74500 | 536 |
| 470 | 20230703 | 114100 | 8959038900 | 74600 | 74700 | 74700 | 74600 | 186 |
| 471 | 20230703 | 114000 | 8945162700 | 74600 | 74600 | 74700 | 74600 | 450 |
| 472 | 20230703 | 113900 | 8911592600 | 74600 | 74600 | 74700 | 74600 | 125 |
| 473 | 20230703 | 113800 | 8902267400 | 74600 | 74700 | 74700 | 74600 | 292 |
| 474 | 20230703 | 113700 | 8880481300 | 74600 | 74700 | 74700 | 74600 | 136 |
| 475 | 20230703 | 113600 | 8870334500 | 74700 | 74600 | 74700 | 74600 | 515 |
| 476 | 20230703 | 113500 | 8831864700 | 74600 | 74600 | 74700 | 74600 | 291 |
| 477 | 20230703 | 113400 | 8810149500 | 74600 | 74700 | 74800 | 74600 | 913 |
| 478 | 20230703 | 113300 | 8741988900 | 74700 | 74700 | 74800 | 74700 | 661 |
| 479 | 20230703 | 113200 | 8692575800 | 74800 | 74800 | 74800 | 74700 | 12 |
| 480 | 20230703 | 113100 | 8691679100 | 74800 | 74600 | 74800 | 74600 | 216 |
| 481 | 20230703 | 113000 | 8675551800 | 74700 | 74700 | 74800 | 74600 | 415 |
| 482 | 20230703 | 112900 | 8644564000 | 74700 | 74700 | 74800 | 74600 | 478 |
| 483 | 20230703 | 112800 | 8608884800 | 74700 | 74700 | 74800 | 74600 | 1152 |
| 484 | 20230703 | 112700 | 8522838100 | 74700 | 74700 | 74700 | 74700 | 324 |
| 485 | 20230703 | 112600 | 8498635300 | 74700 | 74700 | 74800 | 74700 | 281 |
| 486 | 20230703 | 112500 | 8477643800 | 74700 | 74700 | 74700 | 74700 | 175 |
| 487 | 20230703 | 112400 | 8464571300 | 74700 | 74700 | 74800 | 74700 | 337 |
| 488 | 20230703 | 112300 | 8439396200 | 74700 | 74800 | 74800 | 74700 | 776 |
| 489 | 20230703 | 112200 | 8381418300 | 74800 | 74900 | 74900 | 74700 | 326 |
| 490 | 20230703 | 112100 | 8357033600 | 74800 | 74800 | 74900 | 74800 | 57 |
| 491 | 20230703 | 112000 | 8352766900 | 74900 | 74800 | 74900 | 74800 | 601 |
| 492 | 20230703 | 111900 | 8307811500 | 74800 | 74800 | 74900 | 74800 | 340 |
| 493 | 20230703 | 111800 | 8282378600 | 74800 | 74800 | 74800 | 74800 | 123 |
| 494 | 20230703 | 111700 | 8273178200 | 74800 | 74800 | 74900 | 74800 | 739 |
| 495 | 20230703 | 111600 | 8217890700 | 74800 | 74900 | 74900 | 74800 | 361 |
| 496 | 20230703 | 111500 | 8190880700 | 74900 | 74900 | 75000 | 74900 | 241 |
| 497 | 20230703 | 111400 | 8172829600 | 74900 | 74900 | 75000 | 74900 | 106 |
| 498 | 20230703 | 111300 | 8164889700 | 74900 | 74900 | 75000 | 74900 | 96 |
| 499 | 20230703 | 111200 | 8157698700 | 74900 | 75000 | 75000 | 74900 | 201 |
| 500 | 20230703 | 111100 | 8142642000 | 74900 | 74800 | 75000 | 74800 | 1207 |
| 501 | 20230703 | 111000 | 8052271600 | 74900 | 74800 | 74900 | 74800 | 645 |
| 502 | 20230703 | 110900 | 8004021500 | 74900 | 74800 | 74900 | 74800 | 140 |
| 503 | 20230703 | 110800 | 7993548800 | 74800 | 74800 | 74800 | 74800 | 220 |
| 504 | 20230703 | 110700 | 7977092800 | 74800 | 74900 | 74900 | 74800 | 334 |
| 505 | 20230703 | 110600 | 7952088900 | 74900 | 74900 | 74900 | 74900 | 92 |
| 506 | 20230703 | 110500 | 7945198100 | 74900 | 74900 | 75000 | 74800 | 2000 |
| 507 | 20230703 | 110400 | 7795388100 | 74900 | 75000 | 75000 | 74900 | 404 |
| 508 | 20230703 | 110300 | 7765091000 | 75000 | 75000 | 75000 | 75000 | 109 |
| 509 | 20230703 | 110200 | 7756916000 | 75000 | 75000 | 75100 | 75000 | 82 |
| 510 | 20230703 | 110100 | 7750765400 | 75000 | 75000 | 75000 | 75000 | 295 |
| 511 | 20230703 | 110000 | 7728640400 | 75000 | 75000 | 75100 | 75000 | 308 |
| 512 | 20230703 | 105900 | 7705539600 | 75000 | 75000 | 75000 | 75000 | 108 |
| 513 | 20230703 | 105800 | 7697439600 | 75000 | 75100 | 75100 | 74800 | 404 |
| 514 | 20230703 | 105700 | 7667162300 | 75000 | 74800 | 75000 | 74800 | 676 |
| 515 | 20230703 | 105600 | 7616491900 | 74800 | 74900 | 74900 | 74800 | 158 |
| 516 | 20230703 | 105500 | 7604672300 | 74900 | 74900 | 74900 | 74900 | 21 |
| 517 | 20230703 | 105400 | 7603099400 | 74800 | 74900 | 74900 | 74700 | 380 |
| 518 | 20230703 | 105300 | 7574693900 | 74800 | 74800 | 74900 | 74700 | 290 |
| 519 | 20230703 | 105200 | 7553009400 | 74700 | 75100 | 75100 | 74700 | 526 |
| 520 | 20230703 | 105100 | 7513594200 | 75100 | 75000 | 75300 | 75000 | 666 |
| 521 | 20230703 | 105000 | 7463585400 | 75000 | 74700 | 75000 | 74700 | 332 |
| 522 | 20230703 | 104900 | 7438746900 | 74800 | 74900 | 75000 | 74700 | 624 |
| 523 | 20230703 | 104800 | 7392089100 | 74900 | 74800 | 74900 | 74600 | 321 |
| 524 | 20230703 | 104700 | 7368111600 | 74800 | 74900 | 74900 | 74700 | 834 |
| 525 | 20230703 | 104600 | 7305737000 | 74900 | 75100 | 75100 | 74900 | 1168 |
| 526 | 20230703 | 104500 | 7218137700 | 75000 | 75100 | 75100 | 75000 | 628 |
| 527 | 20230703 | 104400 | 7170997100 | 75200 | 75100 | 75200 | 75000 | 334 |
| 528 | 20230703 | 104300 | 7145919400 | 75100 | 75100 | 75100 | 75000 | 190 |
| 529 | 20230703 | 104200 | 7131664200 | 75100 | 75100 | 75200 | 75000 | 525 |
| 530 | 20230703 | 104100 | 7092265400 | 75100 | 75200 | 75300 | 75000 | 741 |
| 531 | 20230703 | 104000 | 7036560400 | 75000 | 75200 | 75200 | 75000 | 479 |
| 532 | 20230703 | 103900 | 7000585500 | 75200 | 75200 | 75200 | 75100 | 546 |
| 533 | 20230703 | 103800 | 6959558000 | 75300 | 75400 | 75400 | 75200 | 308 |
| 534 | 20230703 | 103700 | 6936394200 | 75300 | 75200 | 75300 | 75200 | 971 |
| 535 | 20230703 | 103600 | 6863314200 | 75200 | 75200 | 75300 | 75200 | 341 |
| 536 | 20230703 | 103500 | 6837662600 | 75200 | 75200 | 75300 | 75100 | 976 |
| 537 | 20230703 | 103400 | 6764257800 | 75100 | 75100 | 75300 | 75100 | 656 |
| 538 | 20230703 | 103300 | 6714934300 | 75100 | 75000 | 75100 | 74900 | 726 |
| 539 | 20230703 | 103200 | 6660472900 | 75000 | 74800 | 75000 | 74800 | 649 |
| 540 | 20230703 | 103100 | 6611894800 | 74800 | 74600 | 74900 | 74600 | 2333 |
| 541 | 20230703 | 103000 | 6437639300 | 74600 | 74700 | 74800 | 74600 | 741 |
| 542 | 20230703 | 102900 | 6382266000 | 74700 | 74700 | 74800 | 74700 | 166 |
| 543 | 20230703 | 102800 | 6369862400 | 74700 | 74600 | 74700 | 74600 | 435 |
| 544 | 20230703 | 102700 | 6337383000 | 74600 | 74500 | 74800 | 74500 | 1590 |
| 545 | 20230703 | 102600 | 6218752200 | 74500 | 74400 | 74500 | 74400 | 656 |
| 546 | 20230703 | 102500 | 6169892900 | 74400 | 74300 | 74400 | 74300 | 520 |
| 547 | 20230703 | 102400 | 6131224500 | 74300 | 74300 | 74400 | 74200 | 741 |
| 548 | 20230703 | 102300 | 6076153200 | 74200 | 74300 | 74300 | 74200 | 483 |
| 549 | 20230703 | 102200 | 6040284100 | 74300 | 74200 | 74300 | 74200 | 187 |
| 550 | 20230703 | 102100 | 6026407100 | 74200 | 74200 | 74300 | 74200 | 145 |
| 551 | 20230703 | 102000 | 6015647600 | 74200 | 74200 | 74300 | 74100 | 1031 |
| 552 | 20230703 | 101900 | 5939169500 | 74200 | 74200 | 74200 | 74100 | 251 |
| 553 | 20230703 | 101800 | 5920558500 | 74200 | 74100 | 74200 | 74100 | 360 |
| 554 | 20230703 | 101700 | 5893882400 | 74100 | 73900 | 74100 | 73900 | 2299 |
| 555 | 20230703 | 101600 | 5723797000 | 73900 | 74000 | 74000 | 73900 | 1691 |
| 556 | 20230703 | 101500 | 5598687800 | 74000 | 74100 | 74200 | 74000 | 3744 |
| 557 | 20230703 | 101400 | 5321525300 | 74100 | 74200 | 74200 | 74100 | 1362 |
| 558 | 20230703 | 101300 | 5220596400 | 74200 | 74300 | 74300 | 74100 | 3493 |
| 559 | 20230703 | 101200 | 4961408100 | 74300 | 74300 | 74400 | 74200 | 2042 |
| 560 | 20230703 | 101100 | 4809647300 | 74400 | 74400 | 74500 | 74300 | 911 |
| 561 | 20230703 | 101000 | 4741848600 | 74400 | 74300 | 74500 | 74300 | 274 |
| 562 | 20230703 | 100900 | 4721456100 | 74400 | 74300 | 74400 | 74300 | 1421 |
| 563 | 20230703 | 100800 | 4615766800 | 74300 | 74300 | 74400 | 74300 | 304 |
| 564 | 20230703 | 100700 | 4593172500 | 74300 | 74300 | 74400 | 74300 | 140 |
| 565 | 20230703 | 100600 | 4582768100 | 74300 | 74300 | 74400 | 74300 | 204 |
| 566 | 20230703 | 100500 | 4567610800 | 74300 | 74300 | 74400 | 74300 | 373 |
| 567 | 20230703 | 100400 | 4539891900 | 74300 | 74400 | 74400 | 74300 | 446 |
| 568 | 20230703 | 100300 | 4506748300 | 74400 | 74400 | 74500 | 74300 | 760 |
| 569 | 20230703 | 100200 | 4450249300 | 74500 | 74500 | 74600 | 74400 | 712 |
| 570 | 20230703 | 100100 | 4397260500 | 74600 | 74600 | 74600 | 74400 | 1965 |
| 571 | 20230703 | 100000 | 4250866200 | 74600 | 74600 | 74600 | 74500 | 268 |
| 572 | 20230703 | 095900 | 4230895800 | 74500 | 74400 | 74500 | 74400 | 595 |
| 573 | 20230703 | 095800 | 4186584700 | 74400 | 74400 | 74500 | 74400 | 623 |
| 574 | 20230703 | 095700 | 4140229200 | 74400 | 74500 | 74500 | 74400 | 1055 |
| 575 | 20230703 | 095600 | 4061702600 | 74400 | 74600 | 74700 | 74400 | 3253 |
| 576 | 20230703 | 095500 | 3819350900 | 74700 | 74700 | 74700 | 74600 | 4397 |
| 577 | 20230703 | 095400 | 3491164700 | 74800 | 74800 | 74900 | 74700 | 1904 |
| 578 | 20230703 | 095300 | 3348741900 | 74800 | 74900 | 74900 | 74800 | 368 |
| 579 | 20230703 | 095200 | 3321197800 | 74900 | 74800 | 74900 | 74800 | 448 |
| 580 | 20230703 | 095100 | 3287649900 | 74900 | 74900 | 74900 | 74800 | 159 |
| 581 | 20230703 | 095000 | 3275753200 | 74900 | 74900 | 74900 | 74800 | 460 |
| 582 | 20230703 | 094900 | 3241329700 | 74900 | 74900 | 75000 | 74800 | 678 |
| 583 | 20230703 | 094800 | 3190540800 | 74900 | 74900 | 74900 | 74800 | 458 |
| 584 | 20230703 | 094700 | 3156247900 | 74900 | 75300 | 75300 | 74800 | 6900 |
| 585 | 20230703 | 094600 | 2638518700 | 75300 | 75200 | 75300 | 75200 | 432 |
| 586 | 20230703 | 094500 | 2606015500 | 75300 | 75400 | 75400 | 75200 | 3229 |
| 587 | 20230703 | 094400 | 2362968600 | 75500 | 75500 | 75500 | 75300 | 2616 |
| 588 | 20230703 | 094300 | 2165722700 | 75400 | 75500 | 75500 | 75400 | 432 |
| 589 | 20230703 | 094200 | 2133121800 | 75500 | 75500 | 75500 | 75500 | 427 |
| 590 | 20230703 | 094100 | 2100883300 | 75500 | 75400 | 75600 | 75400 | 741 |
| 591 | 20230703 | 094000 | 2044935300 | 75500 | 75700 | 75700 | 75400 | 4469 |
| 592 | 20230703 | 093900 | 1707332200 | 75700 | 75700 | 75700 | 75600 | 219 |
| 593 | 20230703 | 093800 | 1690765500 | 75600 | 75700 | 75700 | 75600 | 209 |
| 594 | 20230703 | 093700 | 1674952300 | 75700 | 75700 | 75800 | 75600 | 419 |
| 595 | 20230703 | 093600 | 1643237400 | 75800 | 75700 | 75800 | 75600 | 999 |
| 596 | 20230703 | 093500 | 1567602100 | 75800 | 75700 | 75800 | 75700 | 331 |
| 597 | 20230703 | 093400 | 1542535300 | 75700 | 75700 | 75900 | 75600 | 606 |
| 598 | 20230703 | 093300 | 1496677700 | 75700 | 75700 | 75800 | 75600 | 883 |
| 599 | 20230703 | 093200 | 1429838500 | 75700 | 76000 | 76000 | 75700 | 1267 |
| 600 | 20230703 | 093100 | 1333736500 | 76100 | 75900 | 76100 | 75900 | 395 |
| 601 | 20230703 | 093000 | 1303720900 | 75900 | 76100 | 76100 | 75900 | 372 |
| 602 | 20230703 | 092900 | 1275476300 | 76100 | 76100 | 76300 | 75900 | 1618 |
| 603 | 20230703 | 092800 | 1152509000 | 76100 | 76200 | 76200 | 76000 | 1029 |
| 604 | 20230703 | 092700 | 1074194500 | 76200 | 76200 | 76300 | 76100 | 610 |
| 605 | 20230703 | 092600 | 1027728400 | 76200 | 76200 | 76200 | 76100 | 103 |
| 606 | 20230703 | 092500 | 1019888100 | 76100 | 76100 | 76100 | 76100 | 178 |
| 607 | 20230703 | 092400 | 1006342300 | 76100 | 76100 | 76200 | 76000 | 343 |
| 608 | 20230703 | 092300 | 980247200 | 76100 | 76400 | 76400 | 76100 | 783 |
| 609 | 20230703 | 092200 | 920568300 | 76400 | 76300 | 76400 | 76300 | 245 |
| 610 | 20230703 | 092100 | 901872900 | 76200 | 76300 | 76300 | 76200 | 502 |
| 611 | 20230703 | 092000 | 863584300 | 76300 | 76100 | 76300 | 76100 | 233 |
| 612 | 20230703 | 091900 | 845846800 | 76000 | 76000 | 76100 | 76000 | 159 |
| 613 | 20230703 | 091800 | 833762400 | 76000 | 76100 | 76300 | 76000 | 777 |
| 614 | 20230703 | 091700 | 774655100 | 76000 | 76300 | 76300 | 76000 | 204 |
| 615 | 20230703 | 091600 | 759131000 | 76200 | 76100 | 76200 | 76100 | 181 |
| 616 | 20230703 | 091500 | 745345600 | 76100 | 76200 | 76200 | 76000 | 573 |
| 617 | 20230703 | 091400 | 701771100 | 76300 | 76300 | 76300 | 76300 | 265 |
| 618 | 20230703 | 091300 | 681551600 | 76300 | 76000 | 76300 | 75800 | 430 |
| 619 | 20230703 | 091200 | 648824800 | 76000 | 75900 | 76100 | 75800 | 503 |
| 620 | 20230703 | 091100 | 610657200 | 75900 | 75900 | 75900 | 75800 | 150 |
| 621 | 20230703 | 091000 | 599283200 | 75900 | 76000 | 76200 | 75800 | 317 |
| 622 | 20230703 | 090900 | 575207400 | 76000 | 76000 | 76200 | 75900 | 259 |
| 623 | 20230703 | 090800 | 555505800 | 76000 | 76100 | 76200 | 75800 | 440 |
| 624 | 20230703 | 090700 | 522038900 | 76100 | 76200 | 76300 | 76000 | 67 |
| 625 | 20230703 | 090600 | 516935000 | 76200 | 75700 | 76200 | 75600 | 632 |
| 626 | 20230703 | 090500 | 468968300 | 75700 | 75800 | 75900 | 75600 | 1681 |
| 627 | 20230703 | 090400 | 341709400 | 75900 | 75800 | 75900 | 75800 | 166 |
| 628 | 20230703 | 090300 | 329120300 | 75800 | 75900 | 76000 | 75800 | 254 |
| 629 | 20230703 | 090200 | 309846200 | 75800 | 76100 | 76200 | 75800 | 755 |
| 630 | 20230703 | 090100 | 252410100 | 76100 | 75700 | 76100 | 75700 | 894 |
| 631 | 20230703 | 090000 | 184635700 | 76200 | 76900 | 76900 | 75600 | 2411 |