33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 193000 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 2362 |
| 3 | 20230720 | 192900 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 4 | 20230720 | 192800 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 5 | 20230720 | 192700 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 6 | 20230720 | 192600 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 7 | 20230720 | 192500 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 8 | 20230720 | 192400 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 9 | 20230720 | 192300 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 10 | 20230720 | 192200 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 11 | 20230720 | 192100 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 12 | 20230720 | 192000 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 13 | 20230720 | 191900 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 14 | 20230720 | 191800 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 15 | 20230720 | 191700 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 16 | 20230720 | 191600 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 17 | 20230720 | 191500 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 18 | 20230720 | 191400 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 19 | 20230720 | 191300 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 20 | 20230720 | 191200 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 21 | 20230720 | 191100 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 22 | 20230720 | 191000 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 23 | 20230720 | 190900 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 24 | 20230720 | 190800 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 25 | 20230720 | 190700 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 26 | 20230720 | 190600 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 27 | 20230720 | 190500 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 28 | 20230720 | 190400 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 29 | 20230720 | 190300 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 30 | 20230720 | 190200 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 31 | 20230720 | 190100 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 32 | 20230720 | 190000 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 2362 |
| 33 | 20230720 | 185900 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 34 | 20230720 | 185800 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 35 | 20230720 | 185700 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 36 | 20230720 | 185600 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 37 | 20230720 | 185500 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 38 | 20230720 | 185400 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 39 | 20230720 | 185300 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 40 | 20230720 | 185200 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 41 | 20230720 | 185100 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 42 | 20230720 | 185000 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 43 | 20230720 | 184900 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 44 | 20230720 | 184800 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 45 | 20230720 | 184700 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 46 | 20230720 | 184600 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 47 | 20230720 | 184500 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 48 | 20230720 | 184400 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 49 | 20230720 | 184300 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 50 | 20230720 | 184200 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 51 | 20230720 | 184100 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 52 | 20230720 | 184000 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 53 | 20230720 | 183900 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 54 | 20230720 | 183800 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 55 | 20230720 | 183700 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 56 | 20230720 | 183600 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 57 | 20230720 | 183500 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 58 | 20230720 | 183400 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 59 | 20230720 | 183300 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 60 | 20230720 | 183200 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 61 | 20230720 | 183100 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 62 | 20230720 | 183000 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 2362 |
| 63 | 20230720 | 182900 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 64 | 20230720 | 182800 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 65 | 20230720 | 182700 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 66 | 20230720 | 182600 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 67 | 20230720 | 182500 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 68 | 20230720 | 182400 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 69 | 20230720 | 182300 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 70 | 20230720 | 182200 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 71 | 20230720 | 182100 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 72 | 20230720 | 182000 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 73 | 20230720 | 181900 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 74 | 20230720 | 181800 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 75 | 20230720 | 181700 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 76 | 20230720 | 181600 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 77 | 20230720 | 181500 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 78 | 20230720 | 181400 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 79 | 20230720 | 181300 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 80 | 20230720 | 181200 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 81 | 20230720 | 181100 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 82 | 20230720 | 181000 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 83 | 20230720 | 180900 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 84 | 20230720 | 180800 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 85 | 20230720 | 180700 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 86 | 20230720 | 180600 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 87 | 20230720 | 180500 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 88 | 20230720 | 180400 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 89 | 20230720 | 180300 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 90 | 20230720 | 180200 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 91 | 20230720 | 180100 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 92 | 20230720 | 180000 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 2362 |
| 93 | 20230720 | 175900 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 94 | 20230720 | 175800 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 95 | 20230720 | 175700 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 96 | 20230720 | 175600 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 97 | 20230720 | 175500 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 98 | 20230720 | 175400 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 99 | 20230720 | 175300 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 100 | 20230720 | 175200 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 101 | 20230720 | 175100 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 102 | 20230720 | 175000 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 103 | 20230720 | 174900 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 104 | 20230720 | 174800 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 105 | 20230720 | 174700 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 106 | 20230720 | 174600 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 107 | 20230720 | 174500 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 108 | 20230720 | 174400 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 109 | 20230720 | 174300 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 110 | 20230720 | 174200 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 111 | 20230720 | 174100 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 112 | 20230720 | 174000 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 113 | 20230720 | 173900 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 114 | 20230720 | 173800 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 115 | 20230720 | 173700 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 116 | 20230720 | 173600 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 117 | 20230720 | 173500 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 118 | 20230720 | 173400 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 119 | 20230720 | 173300 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 120 | 20230720 | 173200 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 121 | 20230720 | 173100 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 122 | 20230720 | 173000 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 2362 |
| 123 | 20230720 | 172900 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 124 | 20230720 | 172800 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 125 | 20230720 | 172700 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 126 | 20230720 | 172600 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 127 | 20230720 | 172500 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 128 | 20230720 | 172400 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 129 | 20230720 | 172300 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 130 | 20230720 | 172200 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 131 | 20230720 | 172100 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 132 | 20230720 | 172000 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 133 | 20230720 | 171900 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 134 | 20230720 | 171800 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 135 | 20230720 | 171700 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 136 | 20230720 | 171600 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 137 | 20230720 | 171500 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 138 | 20230720 | 171400 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 139 | 20230720 | 171300 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 140 | 20230720 | 171200 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 141 | 20230720 | 171100 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 142 | 20230720 | 171000 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 143 | 20230720 | 170900 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 144 | 20230720 | 170800 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 145 | 20230720 | 170700 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 146 | 20230720 | 170600 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 147 | 20230720 | 170500 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 148 | 20230720 | 170400 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 149 | 20230720 | 170300 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 150 | 20230720 | 170200 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 151 | 20230720 | 170100 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 152 | 20230720 | 170000 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 2362 |
| 153 | 20230720 | 165900 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 154 | 20230720 | 165800 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 155 | 20230720 | 165700 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 156 | 20230720 | 165600 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 157 | 20230720 | 165500 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 158 | 20230720 | 165400 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 159 | 20230720 | 165300 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 160 | 20230720 | 165200 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 161 | 20230720 | 165100 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 162 | 20230720 | 165000 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 163 | 20230720 | 164900 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 164 | 20230720 | 164800 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 165 | 20230720 | 164700 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 166 | 20230720 | 164600 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 167 | 20230720 | 164500 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 168 | 20230720 | 164400 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 169 | 20230720 | 164300 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 170 | 20230720 | 164200 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 171 | 20230720 | 164100 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 172 | 20230720 | 164000 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 173 | 20230720 | 163900 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 174 | 20230720 | 163800 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 175 | 20230720 | 163700 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 176 | 20230720 | 163600 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 177 | 20230720 | 163500 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 178 | 20230720 | 163400 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 179 | 20230720 | 163300 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 180 | 20230720 | 163200 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 181 | 20230720 | 163100 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 182 | 20230720 | 163000 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 2362 |
| 183 | 20230720 | 162900 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 184 | 20230720 | 162800 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 185 | 20230720 | 162700 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 186 | 20230720 | 162600 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 187 | 20230720 | 162500 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 188 | 20230720 | 162400 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 189 | 20230720 | 162300 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 190 | 20230720 | 162200 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 191 | 20230720 | 162100 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 192 | 20230720 | 162000 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 193 | 20230720 | 161900 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 194 | 20230720 | 161800 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 195 | 20230720 | 161700 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 196 | 20230720 | 161600 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 197 | 20230720 | 161500 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 198 | 20230720 | 161400 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 199 | 20230720 | 161300 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 200 | 20230720 | 161200 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 201 | 20230720 | 161100 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 202 | 20230720 | 161000 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 203 | 20230720 | 160900 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 204 | 20230720 | 160800 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 205 | 20230720 | 160700 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 206 | 20230720 | 160600 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 207 | 20230720 | 160500 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 208 | 20230720 | 160400 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 209 | 20230720 | 160300 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 210 | 20230720 | 160200 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 211 | 20230720 | 160100 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 212 | 20230720 | 160000 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 2362 |
| 213 | 20230720 | 155900 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 214 | 20230720 | 155800 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 215 | 20230720 | 155700 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 216 | 20230720 | 155600 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 217 | 20230720 | 155500 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 218 | 20230720 | 155400 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 219 | 20230720 | 155300 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 220 | 20230720 | 155200 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 221 | 20230720 | 155100 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 222 | 20230720 | 155000 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 223 | 20230720 | 154900 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 224 | 20230720 | 154800 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 225 | 20230720 | 154700 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 226 | 20230720 | 154600 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 227 | 20230720 | 154500 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 228 | 20230720 | 154400 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 229 | 20230720 | 154300 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 230 | 20230720 | 154200 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 231 | 20230720 | 154100 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 232 | 20230720 | 154000 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 233 | 20230720 | 153900 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 234 | 20230720 | 153800 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 235 | 20230720 | 153700 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 236 | 20230720 | 153600 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 237 | 20230720 | 153500 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 238 | 20230720 | 153400 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 239 | 20230720 | 153300 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 240 | 20230720 | 153200 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 241 | 20230720 | 153100 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 0 |
| 242 | 20230720 | 153000 | 7010411800 | 68900 | 68900 | 68900 | 68900 | 4724 |
| 243 | 20230720 | 152900 | 6847670000 | 68800 | 68800 | 68800 | 68800 | 0 |
| 244 | 20230720 | 152800 | 6847670000 | 68800 | 68800 | 68800 | 68800 | 0 |
| 245 | 20230720 | 152700 | 6847670000 | 68800 | 68800 | 68800 | 68800 | 0 |
| 246 | 20230720 | 152600 | 6847670000 | 68800 | 68800 | 68800 | 68800 | 0 |
| 247 | 20230720 | 152500 | 6847670000 | 68800 | 68800 | 68800 | 68800 | 0 |
| 248 | 20230720 | 152400 | 6847670000 | 68800 | 68800 | 68800 | 68800 | 0 |
| 249 | 20230720 | 152300 | 6847670000 | 68800 | 68800 | 68800 | 68800 | 0 |
| 250 | 20230720 | 152200 | 6847670000 | 68800 | 68800 | 68800 | 68800 | 0 |
| 251 | 20230720 | 152100 | 6847670000 | 68800 | 68800 | 68800 | 68800 | 0 |
| 252 | 20230720 | 152000 | 6847670000 | 68800 | 68800 | 68800 | 68800 | 0 |
| 253 | 20230720 | 151900 | 6847670000 | 68800 | 68600 | 68800 | 68600 | 171 |
| 254 | 20230720 | 151800 | 6835916000 | 68700 | 68600 | 68700 | 68600 | 262 |
| 255 | 20230720 | 151700 | 6817930500 | 68700 | 68600 | 68700 | 68600 | 300 |
| 256 | 20230720 | 151600 | 6797329800 | 68600 | 68700 | 68700 | 68600 | 240 |
| 257 | 20230720 | 151500 | 6780859100 | 68600 | 68700 | 68800 | 68600 | 292 |
| 258 | 20230720 | 151400 | 6760808600 | 68700 | 68700 | 68800 | 68600 | 195 |
| 259 | 20230720 | 151300 | 6747412400 | 68600 | 68800 | 68800 | 68600 | 207 |
| 260 | 20230720 | 151200 | 6733205700 | 68800 | 68600 | 68800 | 68600 | 143 |
| 261 | 20230720 | 151100 | 6723389400 | 68700 | 68800 | 68800 | 68700 | 357 |
| 262 | 20230720 | 151000 | 6698857200 | 68700 | 68700 | 68800 | 68700 | 288 |
| 263 | 20230720 | 150900 | 6679054900 | 68700 | 68700 | 68700 | 68600 | 239 |
| 264 | 20230720 | 150800 | 6662647300 | 68700 | 68700 | 68700 | 68600 | 104 |
| 265 | 20230720 | 150700 | 6655509900 | 68700 | 68600 | 68700 | 68500 | 556 |
| 266 | 20230720 | 150600 | 6617369600 | 68600 | 68500 | 68600 | 68500 | 401 |
| 267 | 20230720 | 150500 | 6589870700 | 68500 | 68500 | 68600 | 68500 | 113 |
| 268 | 20230720 | 150400 | 6582129300 | 68600 | 68600 | 68600 | 68500 | 104 |
| 269 | 20230720 | 150300 | 6575003800 | 68600 | 68500 | 68600 | 68500 | 92 |
| 270 | 20230720 | 150200 | 6568700200 | 68600 | 68500 | 68600 | 68500 | 110 |
| 271 | 20230720 | 150100 | 6561163600 | 68600 | 68500 | 68600 | 68500 | 153 |
| 272 | 20230720 | 150000 | 6550681200 | 68600 | 68500 | 68600 | 68500 | 139 |
| 273 | 20230720 | 145900 | 6541154800 | 68600 | 68600 | 68700 | 68400 | 725 |
| 274 | 20230720 | 145800 | 6491426300 | 68600 | 68500 | 68600 | 68400 | 348 |
| 275 | 20230720 | 145700 | 6467582000 | 68500 | 68500 | 68600 | 68500 | 95 |
| 276 | 20230720 | 145600 | 6461073500 | 68600 | 68500 | 68600 | 68400 | 203 |
| 277 | 20230720 | 145500 | 6447169600 | 68500 | 68500 | 68600 | 68400 | 241 |
| 278 | 20230720 | 145400 | 6430663400 | 68600 | 68500 | 68600 | 68400 | 107 |
| 279 | 20230720 | 145300 | 6423339600 | 68600 | 68400 | 68600 | 68400 | 1603 |
| 280 | 20230720 | 145200 | 6313673500 | 68300 | 68400 | 68500 | 68300 | 343 |
| 281 | 20230720 | 145100 | 6290215100 | 68400 | 68500 | 68500 | 68400 | 218 |
| 282 | 20230720 | 145000 | 6275301300 | 68500 | 68400 | 68500 | 68400 | 149 |
| 283 | 20230720 | 144900 | 6265107700 | 68400 | 68400 | 68600 | 68400 | 181 |
| 284 | 20230720 | 144800 | 6252720100 | 68500 | 68600 | 68600 | 68400 | 301 |
| 285 | 20230720 | 144700 | 6232114500 | 68500 | 68600 | 68600 | 68500 | 356 |
| 286 | 20230720 | 144600 | 6207724600 | 68600 | 68500 | 68600 | 68500 | 510 |
| 287 | 20230720 | 144500 | 6172787600 | 68600 | 68400 | 68600 | 68400 | 126 |
| 288 | 20230720 | 144400 | 6164165000 | 68500 | 68400 | 68500 | 68400 | 121 |
| 289 | 20230720 | 144300 | 6155888300 | 68400 | 68400 | 68500 | 68400 | 292 |
| 290 | 20230720 | 144200 | 6135897700 | 68500 | 68500 | 68500 | 68400 | 133 |
| 291 | 20230720 | 144100 | 6126798900 | 68500 | 68500 | 68500 | 68400 | 144 |
| 292 | 20230720 | 144000 | 6116945900 | 68400 | 68400 | 68500 | 68400 | 137 |
| 293 | 20230720 | 143900 | 6107573000 | 68400 | 68400 | 68500 | 68400 | 100 |
| 294 | 20230720 | 143800 | 6100731700 | 68400 | 68400 | 68500 | 68400 | 251 |
| 295 | 20230720 | 143700 | 6083558000 | 68400 | 68400 | 68600 | 68300 | 185 |
| 296 | 20230720 | 143600 | 6070899400 | 68400 | 68400 | 68500 | 68300 | 125 |
| 297 | 20230720 | 143500 | 6062348900 | 68400 | 68400 | 68500 | 68300 | 127 |
| 298 | 20230720 | 143400 | 6053663400 | 68500 | 68400 | 68600 | 68400 | 594 |
| 299 | 20230720 | 143300 | 6013009000 | 68500 | 68400 | 68500 | 68400 | 126 |
| 300 | 20230720 | 143200 | 6004386400 | 68400 | 68300 | 68500 | 68300 | 271 |
| 301 | 20230720 | 143100 | 5985857200 | 68300 | 68400 | 68400 | 68300 | 119 |
| 302 | 20230720 | 143000 | 5977727700 | 68400 | 68400 | 68500 | 68300 | 298 |
| 303 | 20230720 | 142900 | 5957353800 | 68500 | 68500 | 68500 | 68400 | 619 |
| 304 | 20230720 | 142800 | 5914960600 | 68600 | 68600 | 68600 | 68500 | 210 |
| 305 | 20230720 | 142700 | 5900571900 | 68500 | 68500 | 68600 | 68500 | 165 |
| 306 | 20230720 | 142600 | 5889267700 | 68500 | 68500 | 68600 | 68500 | 321 |
| 307 | 20230720 | 142500 | 5867265900 | 68600 | 68500 | 68600 | 68500 | 107 |
| 308 | 20230720 | 142400 | 5859933600 | 68500 | 68700 | 68800 | 68500 | 1850 |
| 309 | 20230720 | 142300 | 5733008200 | 68700 | 68800 | 68800 | 68700 | 195 |
| 310 | 20230720 | 142200 | 5719607300 | 68700 | 68700 | 68800 | 68700 | 205 |
| 311 | 20230720 | 142100 | 5705522100 | 68700 | 68700 | 68800 | 68700 | 156 |
| 312 | 20230720 | 142000 | 5694800300 | 68800 | 68700 | 68800 | 68700 | 112 |
| 313 | 20230720 | 141900 | 5687105300 | 68700 | 68700 | 68800 | 68700 | 112 |
| 314 | 20230720 | 141800 | 5679410300 | 68700 | 68700 | 68800 | 68700 | 140 |
| 315 | 20230720 | 141700 | 5669790100 | 68800 | 68800 | 68800 | 68700 | 106 |
| 316 | 20230720 | 141600 | 5662504400 | 68800 | 68700 | 68800 | 68700 | 148 |
| 317 | 20230720 | 141500 | 5652329900 | 68800 | 68700 | 68800 | 68700 | 177 |
| 318 | 20230720 | 141400 | 5640167500 | 68800 | 68700 | 68800 | 68700 | 134 |
| 319 | 20230720 | 141300 | 5630959600 | 68700 | 68700 | 68900 | 68700 | 598 |
| 320 | 20230720 | 141200 | 5589824600 | 68700 | 68700 | 68800 | 68700 | 156 |
| 321 | 20230720 | 141100 | 5579106900 | 68700 | 68700 | 68800 | 68700 | 306 |
| 322 | 20230720 | 141000 | 5558061500 | 68700 | 68700 | 68800 | 68700 | 68 |
| 323 | 20230720 | 140900 | 5553389600 | 68800 | 68800 | 68900 | 68700 | 301 |
| 324 | 20230720 | 140800 | 5532696600 | 68700 | 68800 | 68800 | 68700 | 249 |
| 325 | 20230720 | 140700 | 5515568700 | 68800 | 68800 | 68900 | 68800 | 224 |
| 326 | 20230720 | 140600 | 5500157400 | 68800 | 68800 | 68900 | 68800 | 153 |
| 327 | 20230720 | 140500 | 5489628800 | 68900 | 68800 | 68900 | 68800 | 80 |
| 328 | 20230720 | 140400 | 5484123800 | 68800 | 68900 | 68900 | 68800 | 166 |
| 329 | 20230720 | 140300 | 5472695000 | 68900 | 68900 | 68900 | 68800 | 155 |
| 330 | 20230720 | 140200 | 5462027100 | 68800 | 68800 | 68900 | 68800 | 159 |
| 331 | 20230720 | 140100 | 5451086100 | 68900 | 68700 | 68900 | 68700 | 414 |
| 332 | 20230720 | 140000 | 5422600900 | 68700 | 68700 | 68800 | 68700 | 63 |
| 333 | 20230720 | 135900 | 5418271800 | 68700 | 68700 | 68800 | 68600 | 102 |
| 334 | 20230720 | 135800 | 5411265700 | 68700 | 68600 | 68800 | 68600 | 121 |
| 335 | 20230720 | 135700 | 5402957500 | 68700 | 68600 | 68800 | 68600 | 50 |
| 336 | 20230720 | 135600 | 5399522500 | 68600 | 68600 | 68800 | 68600 | 220 |
| 337 | 20230720 | 135500 | 5384412900 | 68600 | 68600 | 68800 | 68600 | 175 |
| 338 | 20230720 | 135400 | 5372401600 | 68700 | 68600 | 68800 | 68600 | 37 |
| 339 | 20230720 | 135300 | 5369860900 | 68600 | 68600 | 68700 | 68600 | 182 |
| 340 | 20230720 | 135200 | 5357366300 | 68600 | 68600 | 68700 | 68600 | 65 |
| 341 | 20230720 | 135100 | 5352906600 | 68700 | 68600 | 68700 | 68600 | 571 |
| 342 | 20230720 | 135000 | 5313729300 | 68500 | 68500 | 68600 | 68500 | 68 |
| 343 | 20230720 | 134900 | 5309070300 | 68600 | 68500 | 68600 | 68500 | 109 |
| 344 | 20230720 | 134800 | 5301603300 | 68500 | 68500 | 68500 | 68500 | 49 |
| 345 | 20230720 | 134700 | 5298246800 | 68500 | 68500 | 68500 | 68500 | 58 |
| 346 | 20230720 | 134600 | 5294273800 | 68500 | 68500 | 68600 | 68500 | 25 |
| 347 | 20230720 | 134500 | 5292561200 | 68600 | 68500 | 68600 | 68500 | 82 |
| 348 | 20230720 | 134400 | 5286944000 | 68500 | 68600 | 68700 | 68500 | 329 |
| 349 | 20230720 | 134300 | 5264378400 | 68600 | 68600 | 68700 | 68600 | 30 |
| 350 | 20230720 | 134200 | 5262320300 | 68600 | 68600 | 68700 | 68600 | 69 |
| 351 | 20230720 | 134100 | 5257586000 | 68600 | 68600 | 68700 | 68600 | 102 |
| 352 | 20230720 | 134000 | 5250587900 | 68600 | 68600 | 68700 | 68600 | 27 |
| 353 | 20230720 | 133900 | 5248735600 | 68700 | 68600 | 68700 | 68600 | 66 |
| 354 | 20230720 | 133800 | 5244206800 | 68600 | 68600 | 68700 | 68600 | 87 |
| 355 | 20230720 | 133700 | 5238236000 | 68600 | 68500 | 68700 | 68500 | 168 |
| 356 | 20230720 | 133600 | 5226717200 | 68500 | 68500 | 68600 | 68500 | 74 |
| 357 | 20230720 | 133500 | 5221647300 | 68600 | 68500 | 68600 | 68500 | 42 |
| 358 | 20230720 | 133400 | 5218769100 | 68600 | 68500 | 68600 | 68500 | 269 |
| 359 | 20230720 | 133300 | 5200324700 | 68500 | 68600 | 68600 | 68500 | 562 |
| 360 | 20230720 | 133200 | 5161822100 | 68700 | 68600 | 68700 | 68600 | 1115 |
| 361 | 20230720 | 133100 | 5085331100 | 68600 | 68700 | 68700 | 68600 | 62 |
| 362 | 20230720 | 133000 | 5081077400 | 68600 | 68600 | 68600 | 68600 | 71 |
| 363 | 20230720 | 132900 | 5076206800 | 68600 | 68700 | 68700 | 68600 | 85 |
| 364 | 20230720 | 132800 | 5070369000 | 68700 | 68700 | 68700 | 68600 | 20 |
| 365 | 20230720 | 132700 | 5068995900 | 68600 | 68700 | 68700 | 68600 | 62 |
| 366 | 20230720 | 132600 | 5064742000 | 68600 | 68700 | 68700 | 68600 | 123 |
| 367 | 20230720 | 132500 | 5056298900 | 68700 | 68700 | 68700 | 68600 | 84 |
| 368 | 20230720 | 132400 | 5050528700 | 68700 | 68700 | 68700 | 68600 | 71 |
| 369 | 20230720 | 132300 | 5045656400 | 68600 | 68600 | 68700 | 68600 | 80 |
| 370 | 20230720 | 132200 | 5040166700 | 68700 | 68600 | 68700 | 68600 | 392 |
| 371 | 20230720 | 132100 | 5013271400 | 68600 | 68700 | 68700 | 68600 | 103 |
| 372 | 20230720 | 132000 | 5006197800 | 68700 | 68600 | 68700 | 68600 | 49 |
| 373 | 20230720 | 131900 | 5002835300 | 68600 | 68600 | 68700 | 68600 | 90 |
| 374 | 20230720 | 131800 | 4996659800 | 68600 | 68600 | 68700 | 68600 | 36 |
| 375 | 20230720 | 131700 | 4994190100 | 68600 | 68700 | 68700 | 68600 | 30 |
| 376 | 20230720 | 131600 | 4992132000 | 68700 | 68600 | 68700 | 68600 | 141 |
| 377 | 20230720 | 131500 | 4982457500 | 68600 | 68600 | 68600 | 68600 | 37 |
| 378 | 20230720 | 131400 | 4979919300 | 68700 | 68700 | 68700 | 68600 | 969 |
| 379 | 20230720 | 131300 | 4913353100 | 68700 | 68700 | 68800 | 68700 | 130 |
| 380 | 20230720 | 131200 | 4904419900 | 68700 | 68700 | 68800 | 68700 | 76 |
| 381 | 20230720 | 131100 | 4899197600 | 68700 | 68700 | 68700 | 68700 | 44 |
| 382 | 20230720 | 131000 | 4896174800 | 68800 | 68700 | 68800 | 68700 | 95 |
| 383 | 20230720 | 130900 | 4889647200 | 68800 | 68700 | 68800 | 68700 | 84 |
| 384 | 20230720 | 130800 | 4883874700 | 68800 | 68700 | 68800 | 68700 | 5 |
| 385 | 20230720 | 130700 | 4883531000 | 68700 | 68700 | 68800 | 68700 | 53 |
| 386 | 20230720 | 130600 | 4879889000 | 68700 | 68700 | 68800 | 68700 | 39 |
| 387 | 20230720 | 130500 | 4877208900 | 68700 | 68700 | 68800 | 68700 | 92 |
| 388 | 20230720 | 130400 | 4870887200 | 68700 | 68800 | 68800 | 68700 | 39 |
| 389 | 20230720 | 130300 | 4868206900 | 68700 | 68700 | 68700 | 68700 | 24 |
| 390 | 20230720 | 130200 | 4866558100 | 68800 | 68700 | 68800 | 68700 | 56 |
| 391 | 20230720 | 130100 | 4862709900 | 68700 | 68800 | 68800 | 68700 | 114 |
| 392 | 20230720 | 130000 | 4854872300 | 68800 | 68900 | 68900 | 68800 | 93 |
| 393 | 20230720 | 125900 | 4848473800 | 68800 | 68800 | 68900 | 68800 | 61 |
| 394 | 20230720 | 125800 | 4844275800 | 68800 | 68900 | 69000 | 68800 | 2101 |
| 395 | 20230720 | 125700 | 4699412800 | 68900 | 68800 | 68900 | 68800 | 54 |
| 396 | 20230720 | 125600 | 4695692500 | 68900 | 68800 | 68900 | 68700 | 130 |
| 397 | 20230720 | 125500 | 4686750200 | 68800 | 68700 | 68900 | 68700 | 373 |
| 398 | 20230720 | 125400 | 4661090100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 399 | 20230720 | 125300 | 4661090100 | 68700 | 68700 | 68800 | 68700 | 31 |
| 400 | 20230720 | 125200 | 4658960100 | 68700 | 68700 | 68800 | 68700 | 212 |
| 401 | 20230720 | 125100 | 4644393500 | 68600 | 68700 | 68700 | 68600 | 133 |
| 402 | 20230720 | 125000 | 4635263800 | 68700 | 68700 | 68700 | 68600 | 96 |
| 403 | 20230720 | 124900 | 4628671500 | 68700 | 68700 | 68700 | 68600 | 8 |
| 404 | 20230720 | 124800 | 4628122300 | 68700 | 68600 | 68700 | 68600 | 95 |
| 405 | 20230720 | 124700 | 4621603800 | 68600 | 68600 | 68700 | 68600 | 69 |
| 406 | 20230720 | 124600 | 4616869500 | 68600 | 68700 | 68700 | 68600 | 45 |
| 407 | 20230720 | 124500 | 4613779800 | 68700 | 68700 | 68700 | 68700 | 37 |
| 408 | 20230720 | 124400 | 4611237900 | 68800 | 68700 | 68800 | 68600 | 326 |
| 409 | 20230720 | 124300 | 4588856300 | 68700 | 68700 | 68700 | 68700 | 3 |
| 410 | 20230720 | 124200 | 4588650200 | 68600 | 68700 | 68700 | 68600 | 30 |
| 411 | 20230720 | 124100 | 4586589600 | 68600 | 68600 | 68700 | 68600 | 77 |
| 412 | 20230720 | 124000 | 4581305300 | 68600 | 68600 | 68700 | 68600 | 45 |
| 413 | 20230720 | 123900 | 4578217600 | 68600 | 68600 | 68700 | 68600 | 47 |
| 414 | 20230720 | 123800 | 4574991600 | 68600 | 68600 | 68600 | 68600 | 3 |
| 415 | 20230720 | 123700 | 4574785800 | 68700 | 68700 | 68700 | 68600 | 213 |
| 416 | 20230720 | 123600 | 4560167200 | 68600 | 68700 | 68700 | 68600 | 511 |
| 417 | 20230720 | 123500 | 4525063800 | 68800 | 68800 | 68800 | 68800 | 32 |
| 418 | 20230720 | 123400 | 4522862200 | 68700 | 68700 | 68800 | 68700 | 10 |
| 419 | 20230720 | 123300 | 4522175000 | 68700 | 68800 | 68800 | 68700 | 84 |
| 420 | 20230720 | 123200 | 4516403200 | 68800 | 68800 | 68800 | 68700 | 39 |
| 421 | 20230720 | 123100 | 4513721800 | 68800 | 68800 | 68800 | 68700 | 11 |
| 422 | 20230720 | 123000 | 4512965300 | 68800 | 68800 | 68800 | 68700 | 87 |
| 423 | 20230720 | 122900 | 4506987400 | 68800 | 68600 | 68800 | 68600 | 369 |
| 424 | 20230720 | 122800 | 4481635100 | 68600 | 68700 | 68700 | 68600 | 72 |
| 425 | 20230720 | 122700 | 4476689000 | 68700 | 68600 | 68700 | 68600 | 83 |
| 426 | 20230720 | 122600 | 4470989800 | 68700 | 68700 | 68700 | 68600 | 83 |
| 427 | 20230720 | 122500 | 4465292300 | 68700 | 68600 | 68700 | 68600 | 23 |
| 428 | 20230720 | 122400 | 4463714300 | 68600 | 68700 | 68700 | 68600 | 146 |
| 429 | 20230720 | 122300 | 4453686600 | 68600 | 68600 | 68700 | 68600 | 144 |
| 430 | 20230720 | 122200 | 4443798800 | 68700 | 68600 | 68700 | 68600 | 5 |
| 431 | 20230720 | 122100 | 4443455700 | 68600 | 68600 | 68700 | 68600 | 53 |
| 432 | 20230720 | 122000 | 4439819000 | 68600 | 68600 | 68700 | 68600 | 61 |
| 433 | 20230720 | 121900 | 4435634300 | 68600 | 68500 | 68600 | 68500 | 88 |
| 434 | 20230720 | 121800 | 4429605000 | 68500 | 68600 | 68600 | 68500 | 38 |
| 435 | 20230720 | 121700 | 4426998700 | 68600 | 68600 | 68600 | 68600 | 26 |
| 436 | 20230720 | 121600 | 4425215100 | 68700 | 68600 | 68700 | 68600 | 76 |
| 437 | 20230720 | 121500 | 4419998500 | 68600 | 68700 | 68700 | 68500 | 32 |
| 438 | 20230720 | 121400 | 4417805700 | 68700 | 68600 | 68700 | 68600 | 101 |
| 439 | 20230720 | 121300 | 4410875900 | 68600 | 68600 | 68600 | 68500 | 135 |
| 440 | 20230720 | 121200 | 4401619000 | 68500 | 68600 | 68600 | 68500 | 67 |
| 441 | 20230720 | 121100 | 4397027800 | 68600 | 68600 | 68700 | 68600 | 16 |
| 442 | 20230720 | 121000 | 4395929500 | 68600 | 68600 | 68600 | 68600 | 105 |
| 443 | 20230720 | 120900 | 4388726500 | 68600 | 68600 | 68600 | 68600 | 39 |
| 444 | 20230720 | 120800 | 4386051100 | 68600 | 68600 | 68600 | 68500 | 75 |
| 445 | 20230720 | 120700 | 4380911000 | 68500 | 68600 | 68600 | 68500 | 49 |
| 446 | 20230720 | 120600 | 4377552400 | 68500 | 68500 | 68600 | 68500 | 26 |
| 447 | 20230720 | 120500 | 4375771200 | 68600 | 68500 | 68600 | 68500 | 70 |
| 448 | 20230720 | 120400 | 4370973800 | 68500 | 68600 | 68600 | 68500 | 34 |
| 449 | 20230720 | 120300 | 4368644200 | 68600 | 68500 | 68600 | 68500 | 19 |
| 450 | 20230720 | 120200 | 4367341200 | 68600 | 68500 | 68600 | 68500 | 41 |
| 451 | 20230720 | 120100 | 4364530400 | 68500 | 68600 | 68600 | 68500 | 101 |
| 452 | 20230720 | 120000 | 4357606600 | 68600 | 68500 | 68700 | 68500 | 79 |
| 453 | 20230720 | 115900 | 4352192600 | 68600 | 68500 | 68600 | 68500 | 115 |
| 454 | 20230720 | 115800 | 4344308200 | 68500 | 68600 | 68600 | 68500 | 53 |
| 455 | 20230720 | 115700 | 4340676300 | 68500 | 68500 | 68600 | 68500 | 109 |
| 456 | 20230720 | 115600 | 4333208900 | 68600 | 68500 | 68600 | 68500 | 66 |
| 457 | 20230720 | 115500 | 4328684200 | 68600 | 68400 | 68600 | 68400 | 107 |
| 458 | 20230720 | 115400 | 4321353600 | 68500 | 68500 | 68600 | 68400 | 125 |
| 459 | 20230720 | 115300 | 4312793500 | 68500 | 68500 | 68600 | 68500 | 411 |
| 460 | 20230720 | 115200 | 4284636100 | 68500 | 68600 | 68600 | 68500 | 107 |
| 461 | 20230720 | 115100 | 4277306500 | 68500 | 68600 | 68600 | 68500 | 224 |
| 462 | 20230720 | 115000 | 4261959800 | 68600 | 68600 | 68600 | 68500 | 96 |
| 463 | 20230720 | 114900 | 4255381600 | 68600 | 68600 | 68600 | 68500 | 84 |
| 464 | 20230720 | 114800 | 4249625700 | 68600 | 68500 | 68600 | 68500 | 285 |
| 465 | 20230720 | 114700 | 4230077600 | 68600 | 68600 | 68600 | 68500 | 1395 |
| 466 | 20230720 | 114600 | 4134432100 | 68700 | 68600 | 68700 | 68600 | 96 |
| 467 | 20230720 | 114500 | 4127845400 | 68600 | 68700 | 68700 | 68600 | 167 |
| 468 | 20230720 | 114400 | 4116385000 | 68700 | 68600 | 68700 | 68600 | 116 |
| 469 | 20230720 | 114300 | 4108425600 | 68600 | 68700 | 68700 | 68600 | 145 |
| 470 | 20230720 | 114200 | 4098475800 | 68600 | 68600 | 68700 | 68600 | 79 |
| 471 | 20230720 | 114100 | 4093055500 | 68700 | 68700 | 68800 | 68600 | 266 |
| 472 | 20230720 | 114000 | 4074786300 | 68700 | 68800 | 68800 | 68700 | 244 |
| 473 | 20230720 | 113900 | 4058020900 | 68900 | 68900 | 68900 | 68700 | 129 |
| 474 | 20230720 | 113800 | 4049152600 | 68800 | 68800 | 68800 | 68800 | 9 |
| 475 | 20230720 | 113700 | 4048533400 | 68900 | 68700 | 68900 | 68700 | 126 |
| 476 | 20230720 | 113600 | 4039872500 | 68700 | 68700 | 68800 | 68700 | 64 |
| 477 | 20230720 | 113500 | 4035475600 | 68700 | 68700 | 68800 | 68700 | 101 |
| 478 | 20230720 | 113400 | 4028535700 | 68700 | 68800 | 68800 | 68700 | 22 |
| 479 | 20230720 | 113300 | 4027022400 | 68800 | 68800 | 68900 | 68700 | 198 |
| 480 | 20230720 | 113200 | 4013410100 | 68800 | 68800 | 68800 | 68800 | 285 |
| 481 | 20230720 | 113100 | 3993802100 | 68800 | 68800 | 68900 | 68800 | 95 |
| 482 | 20230720 | 113000 | 3987266000 | 68900 | 68800 | 68900 | 68800 | 60 |
| 483 | 20230720 | 112900 | 3983135700 | 68900 | 68900 | 68900 | 68800 | 177 |
| 484 | 20230720 | 112800 | 3970945000 | 68800 | 68800 | 68900 | 68800 | 74 |
| 485 | 20230720 | 112700 | 3965853700 | 68800 | 68800 | 68900 | 68800 | 79 |
| 486 | 20230720 | 112600 | 3960416100 | 68900 | 68800 | 68900 | 68800 | 103 |
| 487 | 20230720 | 112500 | 3953328500 | 68800 | 68800 | 68900 | 68800 | 295 |
| 488 | 20230720 | 112400 | 3933029000 | 68800 | 68900 | 68900 | 68800 | 150 |
| 489 | 20230720 | 112300 | 3922707300 | 68900 | 68800 | 68900 | 68800 | 36 |
| 490 | 20230720 | 112200 | 3920227900 | 68800 | 68900 | 68900 | 68800 | 150 |
| 491 | 20230720 | 112100 | 3909904400 | 69000 | 68900 | 69000 | 68900 | 44 |
| 492 | 20230720 | 112000 | 3906872700 | 68900 | 68900 | 69000 | 68800 | 209 |
| 493 | 20230720 | 111900 | 3892479100 | 68900 | 68800 | 68900 | 68800 | 120 |
| 494 | 20230720 | 111800 | 3884216000 | 68800 | 68900 | 69000 | 68800 | 451 |
| 495 | 20230720 | 111700 | 3853152200 | 68900 | 68900 | 68900 | 68900 | 29 |
| 496 | 20230720 | 111600 | 3851154100 | 69000 | 68900 | 69000 | 68900 | 131 |
| 497 | 20230720 | 111500 | 3842124900 | 69100 | 68900 | 69100 | 68900 | 37 |
| 498 | 20230720 | 111400 | 3839572800 | 68900 | 68900 | 69100 | 68900 | 817 |
| 499 | 20230720 | 111300 | 3783206400 | 68900 | 68900 | 68900 | 68800 | 66 |
| 500 | 20230720 | 111200 | 3778661500 | 68800 | 68900 | 69000 | 68800 | 165 |
| 501 | 20230720 | 111100 | 3767293100 | 68900 | 68900 | 69000 | 68900 | 82 |
| 502 | 20230720 | 111000 | 3761643000 | 68900 | 69000 | 69000 | 68900 | 133 |
| 503 | 20230720 | 110900 | 3752477800 | 69100 | 69100 | 69100 | 69000 | 123 |
| 504 | 20230720 | 110800 | 3743989100 | 69100 | 69000 | 69100 | 68900 | 336 |
| 505 | 20230720 | 110700 | 3720814000 | 69000 | 69000 | 69100 | 68900 | 154 |
| 506 | 20230720 | 110600 | 3710191700 | 69000 | 68900 | 69100 | 68900 | 260 |
| 507 | 20230720 | 110500 | 3692259200 | 68900 | 68900 | 68900 | 68900 | 51 |
| 508 | 20230720 | 110400 | 3688745300 | 68900 | 68900 | 69000 | 68900 | 227 |
| 509 | 20230720 | 110300 | 3673103000 | 68900 | 69000 | 69000 | 68900 | 72 |
| 510 | 20230720 | 110200 | 3668135500 | 69000 | 68900 | 69000 | 68900 | 146 |
| 511 | 20230720 | 110100 | 3658070300 | 69000 | 69000 | 69100 | 68900 | 466 |
| 512 | 20230720 | 110000 | 3625916200 | 68900 | 68900 | 69000 | 68900 | 100 |
| 513 | 20230720 | 105900 | 3619026000 | 69000 | 68900 | 69000 | 68900 | 311 |
| 514 | 20230720 | 105800 | 3597593900 | 68900 | 68900 | 68900 | 68900 | 24 |
| 515 | 20230720 | 105700 | 3595940300 | 68900 | 68900 | 69000 | 68900 | 198 |
| 516 | 20230720 | 105600 | 3582290700 | 69000 | 69000 | 69100 | 68900 | 361 |
| 517 | 20230720 | 105500 | 3557378400 | 69000 | 69000 | 69100 | 69000 | 217 |
| 518 | 20230720 | 105400 | 3542393700 | 69100 | 69000 | 69100 | 69000 | 574 |
| 519 | 20230720 | 105300 | 3502782400 | 69000 | 69100 | 69200 | 69000 | 314 |
| 520 | 20230720 | 105200 | 3481093400 | 69200 | 68900 | 69200 | 68900 | 1507 |
| 521 | 20230720 | 105100 | 3377025200 | 69000 | 69000 | 69000 | 68900 | 116 |
| 522 | 20230720 | 105000 | 3369027400 | 69100 | 69000 | 69100 | 68900 | 72 |
| 523 | 20230720 | 104900 | 3364060000 | 69100 | 68900 | 69100 | 68900 | 1036 |
| 524 | 20230720 | 104800 | 3292597500 | 69000 | 68900 | 69000 | 68900 | 495 |
| 525 | 20230720 | 104700 | 3258484600 | 68900 | 68900 | 69000 | 68800 | 193 |
| 526 | 20230720 | 104600 | 3245192700 | 68900 | 68800 | 68900 | 68800 | 46 |
| 527 | 20230720 | 104500 | 3242026800 | 68800 | 68900 | 69000 | 68800 | 237 |
| 528 | 20230720 | 104400 | 3225697200 | 68900 | 68900 | 69000 | 68900 | 272 |
| 529 | 20230720 | 104300 | 3206952600 | 68900 | 69100 | 69100 | 68900 | 505 |
| 530 | 20230720 | 104200 | 3172121500 | 69000 | 68900 | 69100 | 68900 | 689 |
| 531 | 20230720 | 104100 | 3124552800 | 68900 | 69000 | 69000 | 68900 | 382 |
| 532 | 20230720 | 104000 | 3098228000 | 68900 | 69000 | 69100 | 68900 | 310 |
| 533 | 20230720 | 103900 | 3076837800 | 69100 | 68900 | 69100 | 68900 | 1100 |
| 534 | 20230720 | 103800 | 3000939400 | 69000 | 69000 | 69100 | 69000 | 328 |
| 535 | 20230720 | 103700 | 2978306600 | 69100 | 68900 | 69100 | 68800 | 1087 |
| 536 | 20230720 | 103600 | 2903349100 | 68900 | 68900 | 68900 | 68800 | 69 |
| 537 | 20230720 | 103500 | 2898599900 | 68900 | 68800 | 68900 | 68800 | 160 |
| 538 | 20230720 | 103400 | 2887588000 | 68800 | 68800 | 68800 | 68800 | 47 |
| 539 | 20230720 | 103300 | 2884354400 | 68900 | 68900 | 68900 | 68900 | 196 |
| 540 | 20230720 | 103200 | 2870850000 | 68900 | 68900 | 69000 | 68900 | 303 |
| 541 | 20230720 | 103100 | 2849970300 | 68900 | 68800 | 68900 | 68800 | 258 |
| 542 | 20230720 | 103000 | 2832216200 | 68900 | 68900 | 68900 | 68800 | 135 |
| 543 | 20230720 | 102900 | 2822919200 | 68900 | 69000 | 69000 | 68900 | 178 |
| 544 | 20230720 | 102800 | 2810639400 | 69000 | 68800 | 69100 | 68800 | 1315 |
| 545 | 20230720 | 102700 | 2719956600 | 68800 | 68800 | 68800 | 68800 | 36 |
| 546 | 20230720 | 102600 | 2717479800 | 68800 | 68700 | 68900 | 68700 | 414 |
| 547 | 20230720 | 102500 | 2688996500 | 68800 | 68800 | 68800 | 68700 | 77 |
| 548 | 20230720 | 102400 | 2683699300 | 68700 | 68700 | 68800 | 68700 | 214 |
| 549 | 20230720 | 102300 | 2668994800 | 68700 | 68700 | 68700 | 68700 | 78 |
| 550 | 20230720 | 102200 | 2663636200 | 68800 | 68800 | 68800 | 68700 | 187 |
| 551 | 20230720 | 102100 | 2650782300 | 68800 | 68600 | 68800 | 68600 | 155 |
| 552 | 20230720 | 102000 | 2640135700 | 68700 | 68800 | 68800 | 68700 | 431 |
| 553 | 20230720 | 101900 | 2610511200 | 68800 | 68800 | 68800 | 68700 | 125 |
| 554 | 20230720 | 101800 | 2601915800 | 68700 | 68700 | 68800 | 68700 | 316 |
| 555 | 20230720 | 101700 | 2580202800 | 68700 | 68600 | 68700 | 68600 | 333 |
| 556 | 20230720 | 101600 | 2557347900 | 68500 | 68600 | 68600 | 68500 | 77 |
| 557 | 20230720 | 101500 | 2552072000 | 68600 | 68800 | 68800 | 68600 | 1197 |
| 558 | 20230720 | 101400 | 2469862700 | 68800 | 68700 | 68800 | 68700 | 340 |
| 559 | 20230720 | 101300 | 2446478200 | 68700 | 68800 | 68800 | 68700 | 77 |
| 560 | 20230720 | 101200 | 2441186500 | 68700 | 68900 | 68900 | 68700 | 330 |
| 561 | 20230720 | 101100 | 2418484600 | 68900 | 68800 | 68900 | 68800 | 67 |
| 562 | 20230720 | 101000 | 2413873000 | 68800 | 68900 | 69000 | 68800 | 421 |
| 563 | 20230720 | 100900 | 2384873200 | 68900 | 68800 | 68900 | 68800 | 127 |
| 564 | 20230720 | 100800 | 2376130300 | 68900 | 68900 | 68900 | 68700 | 196 |
| 565 | 20230720 | 100700 | 2362644500 | 68900 | 68700 | 69000 | 68700 | 176 |
| 566 | 20230720 | 100600 | 2350518400 | 68700 | 68900 | 68900 | 68700 | 724 |
| 567 | 20230720 | 100500 | 2300694000 | 68900 | 68900 | 69000 | 68900 | 54 |
| 568 | 20230720 | 100400 | 2296973300 | 68900 | 69100 | 69100 | 68900 | 432 |
| 569 | 20230720 | 100300 | 2267166600 | 69000 | 68800 | 69300 | 68800 | 3829 |
| 570 | 20230720 | 100200 | 2002681500 | 68900 | 68600 | 68900 | 68600 | 1188 |
| 571 | 20230720 | 100100 | 1921029800 | 68700 | 68600 | 68700 | 68600 | 85 |
| 572 | 20230720 | 100000 | 1915198600 | 68600 | 68600 | 68700 | 68500 | 444 |
| 573 | 20230720 | 095900 | 1884725400 | 68600 | 68800 | 68800 | 68500 | 541 |
| 574 | 20230720 | 095800 | 1847593400 | 68800 | 68400 | 68800 | 68400 | 2308 |
| 575 | 20230720 | 095700 | 1689406500 | 68300 | 68300 | 68300 | 68300 | 104 |
| 576 | 20230720 | 095600 | 1682303300 | 68400 | 68300 | 68400 | 68300 | 221 |
| 577 | 20230720 | 095500 | 1667203000 | 68300 | 68300 | 68400 | 68300 | 179 |
| 578 | 20230720 | 095400 | 1654975000 | 68300 | 68300 | 68400 | 68300 | 141 |
| 579 | 20230720 | 095300 | 1645342500 | 68300 | 68200 | 68400 | 68200 | 302 |
| 580 | 20230720 | 095200 | 1624713000 | 68300 | 68400 | 68400 | 68200 | 69 |
| 581 | 20230720 | 095100 | 1620001400 | 68200 | 68300 | 68400 | 68200 | 237 |
| 582 | 20230720 | 095000 | 1603819500 | 68300 | 68300 | 68400 | 68300 | 420 |
| 583 | 20230720 | 094900 | 1575129900 | 68300 | 68300 | 68400 | 68300 | 232 |
| 584 | 20230720 | 094800 | 1559276700 | 68300 | 68400 | 68400 | 68200 | 382 |
| 585 | 20230720 | 094700 | 1533185200 | 68300 | 68200 | 68400 | 68200 | 471 |
| 586 | 20230720 | 094600 | 1501023800 | 68300 | 68300 | 68300 | 68200 | 243 |
| 587 | 20230720 | 094500 | 1484437600 | 68200 | 68300 | 68300 | 68200 | 196 |
| 588 | 20230720 | 094400 | 1471066200 | 68200 | 68200 | 68300 | 68200 | 56 |
| 589 | 20230720 | 094300 | 1467245000 | 68300 | 68200 | 68400 | 68200 | 845 |
| 590 | 20230720 | 094200 | 1409571000 | 68200 | 68200 | 68300 | 68200 | 219 |
| 591 | 20230720 | 094100 | 1394633100 | 68200 | 68200 | 68300 | 68200 | 571 |
| 592 | 20230720 | 094000 | 1355686500 | 68300 | 68400 | 68400 | 68300 | 106 |
| 593 | 20230720 | 093900 | 1348446600 | 68400 | 68300 | 68400 | 68300 | 535 |
| 594 | 20230720 | 093800 | 1311899800 | 68200 | 68300 | 68300 | 68200 | 125 |
| 595 | 20230720 | 093700 | 1303369600 | 68300 | 68300 | 68300 | 68200 | 220 |
| 596 | 20230720 | 093600 | 1288360700 | 68200 | 68300 | 68300 | 68200 | 77 |
| 597 | 20230720 | 093500 | 1283107000 | 68300 | 68400 | 68400 | 68200 | 457 |
| 598 | 20230720 | 093400 | 1251883800 | 68200 | 68400 | 68400 | 68200 | 462 |
| 599 | 20230720 | 093300 | 1220327700 | 68400 | 68400 | 68500 | 68400 | 650 |
| 600 | 20230720 | 093200 | 1175855900 | 68400 | 68200 | 68500 | 68200 | 794 |
| 601 | 20230720 | 093100 | 1121576800 | 68200 | 68100 | 68200 | 68100 | 163 |
| 602 | 20230720 | 093000 | 1110466500 | 68200 | 68200 | 68400 | 68100 | 1323 |
| 603 | 20230720 | 092900 | 1020178500 | 68100 | 68200 | 68200 | 68100 | 41 |
| 604 | 20230720 | 092800 | 1017386100 | 68200 | 68100 | 68300 | 68100 | 454 |
| 605 | 20230720 | 092700 | 986425200 | 68200 | 68100 | 68200 | 68100 | 323 |
| 606 | 20230720 | 092600 | 964423700 | 68100 | 68100 | 68300 | 68100 | 1329 |
| 607 | 20230720 | 092500 | 873788800 | 68100 | 68100 | 68200 | 68000 | 866 |
| 608 | 20230720 | 092400 | 814817400 | 68100 | 68200 | 68300 | 68100 | 298 |
| 609 | 20230720 | 092300 | 794505500 | 68200 | 68300 | 68300 | 68200 | 191 |
| 610 | 20230720 | 092200 | 781475800 | 68300 | 68300 | 68400 | 68200 | 238 |
| 611 | 20230720 | 092100 | 765227500 | 68300 | 68400 | 68500 | 68300 | 598 |
| 612 | 20230720 | 092000 | 724340100 | 68400 | 68200 | 68500 | 68200 | 1283 |
| 613 | 20230720 | 091900 | 636599600 | 68300 | 68200 | 68300 | 68200 | 258 |
| 614 | 20230720 | 091800 | 619002100 | 68300 | 68300 | 68300 | 68100 | 438 |
| 615 | 20230720 | 091700 | 589146600 | 68200 | 68100 | 68300 | 68100 | 335 |
| 616 | 20230720 | 091600 | 566303900 | 68100 | 68100 | 68200 | 68000 | 542 |
| 617 | 20230720 | 091500 | 529402600 | 68100 | 68200 | 68300 | 68100 | 195 |
| 618 | 20230720 | 091400 | 516119700 | 68200 | 68000 | 68300 | 68000 | 452 |
| 619 | 20230720 | 091300 | 485305400 | 68000 | 68000 | 68200 | 67900 | 439 |
| 620 | 20230720 | 091200 | 455419400 | 67900 | 67700 | 68000 | 67700 | 442 |
| 621 | 20230720 | 091100 | 425455400 | 67800 | 67700 | 67800 | 67700 | 143 |
| 622 | 20230720 | 091000 | 415768200 | 67900 | 67700 | 67900 | 67600 | 280 |
| 623 | 20230720 | 090900 | 396815600 | 67700 | 67800 | 67900 | 67700 | 219 |
| 624 | 20230720 | 090800 | 381976900 | 67900 | 67400 | 67900 | 67400 | 507 |
| 625 | 20230720 | 090700 | 347722800 | 67300 | 67500 | 67500 | 67300 | 497 |
| 626 | 20230720 | 090600 | 314184000 | 67600 | 67900 | 68000 | 67600 | 1098 |
| 627 | 20230720 | 090500 | 239789600 | 67900 | 68000 | 68100 | 67900 | 718 |
| 628 | 20230720 | 090400 | 190972300 | 68100 | 68100 | 68100 | 68100 | 179 |
| 629 | 20230720 | 090300 | 178782400 | 68100 | 67900 | 68300 | 67900 | 627 |
| 630 | 20230720 | 090200 | 136116800 | 67900 | 67800 | 68000 | 67800 | 112 |
| 631 | 20230720 | 090100 | 128521900 | 67700 | 67700 | 68100 | 67700 | 260 |
| 632 | 20230720 | 090000 | 110882100 | 68100 | 68000 | 68100 | 67800 | 1625 |