32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230718 | 185300 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 2700 |
| 3 | 20230718 | 185200 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 4 | 20230718 | 185100 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 5 | 20230718 | 185000 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 6 | 20230718 | 184900 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 7 | 20230718 | 184800 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 8 | 20230718 | 184700 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 9 | 20230718 | 184600 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 10 | 20230718 | 184500 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 11 | 20230718 | 184400 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 12 | 20230718 | 184300 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 13 | 20230718 | 184200 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 14 | 20230718 | 184100 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 15 | 20230718 | 184000 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 16 | 20230718 | 183900 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 17 | 20230718 | 183800 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 18 | 20230718 | 183700 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 19 | 20230718 | 183600 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 20 | 20230718 | 183500 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 21 | 20230718 | 183400 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 22 | 20230718 | 183300 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 23 | 20230718 | 183200 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 24 | 20230718 | 183100 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 25 | 20230718 | 183000 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 26 | 20230718 | 182900 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 27 | 20230718 | 182800 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 28 | 20230718 | 182700 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 29 | 20230718 | 182600 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 30 | 20230718 | 182500 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 31 | 20230718 | 182400 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 32 | 20230718 | 182300 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 2700 |
| 33 | 20230718 | 182200 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 34 | 20230718 | 182100 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 35 | 20230718 | 182000 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 36 | 20230718 | 181900 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 37 | 20230718 | 181800 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 38 | 20230718 | 181700 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 39 | 20230718 | 181600 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 40 | 20230718 | 181500 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 41 | 20230718 | 181400 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 42 | 20230718 | 181300 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 43 | 20230718 | 181200 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 44 | 20230718 | 181100 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 45 | 20230718 | 181000 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 46 | 20230718 | 180900 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 47 | 20230718 | 180800 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 48 | 20230718 | 180700 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 49 | 20230718 | 180600 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 50 | 20230718 | 180500 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 51 | 20230718 | 180400 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 52 | 20230718 | 180300 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 53 | 20230718 | 180200 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 54 | 20230718 | 180100 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 55 | 20230718 | 180000 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 56 | 20230718 | 175900 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 57 | 20230718 | 175800 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 58 | 20230718 | 175700 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 59 | 20230718 | 175600 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 60 | 20230718 | 175500 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 61 | 20230718 | 175400 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 62 | 20230718 | 175300 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 2700 |
| 63 | 20230718 | 175200 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 64 | 20230718 | 175100 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 65 | 20230718 | 175000 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 66 | 20230718 | 174900 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 67 | 20230718 | 174800 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 68 | 20230718 | 174700 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 69 | 20230718 | 174600 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 70 | 20230718 | 174500 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 71 | 20230718 | 174400 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 72 | 20230718 | 174300 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 73 | 20230718 | 174200 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 74 | 20230718 | 174100 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 75 | 20230718 | 174000 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 76 | 20230718 | 173900 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 77 | 20230718 | 173800 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 78 | 20230718 | 173700 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 79 | 20230718 | 173600 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 80 | 20230718 | 173500 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 81 | 20230718 | 173400 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 82 | 20230718 | 173300 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 83 | 20230718 | 173200 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 84 | 20230718 | 173100 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 85 | 20230718 | 173000 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 86 | 20230718 | 172900 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 87 | 20230718 | 172800 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 88 | 20230718 | 172700 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 89 | 20230718 | 172600 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 90 | 20230718 | 172500 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 91 | 20230718 | 172400 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 92 | 20230718 | 172300 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 2700 |
| 93 | 20230718 | 172200 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 94 | 20230718 | 172100 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 95 | 20230718 | 172000 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 96 | 20230718 | 171900 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 97 | 20230718 | 171800 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 98 | 20230718 | 171700 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 99 | 20230718 | 171600 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 100 | 20230718 | 171500 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 101 | 20230718 | 171400 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 102 | 20230718 | 171300 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 103 | 20230718 | 171200 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 104 | 20230718 | 171100 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 105 | 20230718 | 171000 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 106 | 20230718 | 170900 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 107 | 20230718 | 170800 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 108 | 20230718 | 170700 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 109 | 20230718 | 170600 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 110 | 20230718 | 170500 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 111 | 20230718 | 170400 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 112 | 20230718 | 170300 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 113 | 20230718 | 170200 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 114 | 20230718 | 170100 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 115 | 20230718 | 170000 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 116 | 20230718 | 165900 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 117 | 20230718 | 165800 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 118 | 20230718 | 165700 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 119 | 20230718 | 165600 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 120 | 20230718 | 165500 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 121 | 20230718 | 165400 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 122 | 20230718 | 165300 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 2700 |
| 123 | 20230718 | 165200 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 124 | 20230718 | 165100 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 125 | 20230718 | 165000 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 126 | 20230718 | 164900 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 127 | 20230718 | 164800 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 128 | 20230718 | 164700 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 129 | 20230718 | 164600 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 130 | 20230718 | 164500 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 131 | 20230718 | 164400 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 132 | 20230718 | 164300 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 133 | 20230718 | 164200 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 134 | 20230718 | 164100 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 135 | 20230718 | 164000 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 136 | 20230718 | 163900 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 137 | 20230718 | 163800 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 138 | 20230718 | 163700 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 139 | 20230718 | 163600 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 140 | 20230718 | 163500 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 141 | 20230718 | 163400 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 142 | 20230718 | 163300 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 143 | 20230718 | 163200 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 144 | 20230718 | 163100 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 145 | 20230718 | 163000 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 146 | 20230718 | 162900 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 147 | 20230718 | 162800 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 148 | 20230718 | 162700 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 149 | 20230718 | 162600 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 150 | 20230718 | 162500 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 151 | 20230718 | 162400 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 152 | 20230718 | 162300 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 2700 |
| 153 | 20230718 | 162200 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 154 | 20230718 | 162100 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 155 | 20230718 | 162000 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 156 | 20230718 | 161900 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 157 | 20230718 | 161800 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 158 | 20230718 | 161700 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 159 | 20230718 | 161600 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 160 | 20230718 | 161500 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 161 | 20230718 | 161400 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 162 | 20230718 | 161300 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 163 | 20230718 | 161200 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 164 | 20230718 | 161100 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 165 | 20230718 | 161000 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 166 | 20230718 | 160900 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 167 | 20230718 | 160800 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 168 | 20230718 | 160700 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 169 | 20230718 | 160600 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 170 | 20230718 | 160500 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 171 | 20230718 | 160400 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 172 | 20230718 | 160300 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 173 | 20230718 | 160200 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 174 | 20230718 | 160100 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 175 | 20230718 | 160000 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 176 | 20230718 | 155900 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 177 | 20230718 | 155800 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 178 | 20230718 | 155700 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 179 | 20230718 | 155600 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 180 | 20230718 | 155500 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 181 | 20230718 | 155400 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 182 | 20230718 | 155300 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 2700 |
| 183 | 20230718 | 155200 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 184 | 20230718 | 155100 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 185 | 20230718 | 155000 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 186 | 20230718 | 154900 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 187 | 20230718 | 154800 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 188 | 20230718 | 154700 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 189 | 20230718 | 154600 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 190 | 20230718 | 154500 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 191 | 20230718 | 154400 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 192 | 20230718 | 154300 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 193 | 20230718 | 154200 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 194 | 20230718 | 154100 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 195 | 20230718 | 154000 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 196 | 20230718 | 153900 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 197 | 20230718 | 153800 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 198 | 20230718 | 153700 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 199 | 20230718 | 153600 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 200 | 20230718 | 153500 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 201 | 20230718 | 153400 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 202 | 20230718 | 153300 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 203 | 20230718 | 153200 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 204 | 20230718 | 153100 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 0 |
| 205 | 20230718 | 153000 | 12839061000 | 64700 | 64700 | 64700 | 64700 | 2700 |
| 206 | 20230718 | 152900 | 12664371000 | 64900 | 64900 | 64900 | 64900 | 0 |
| 207 | 20230718 | 152800 | 12664371000 | 64900 | 64900 | 64900 | 64900 | 0 |
| 208 | 20230718 | 152700 | 12664371000 | 64900 | 64900 | 64900 | 64900 | 0 |
| 209 | 20230718 | 152600 | 12664371000 | 64900 | 64900 | 64900 | 64900 | 0 |
| 210 | 20230718 | 152500 | 12664371000 | 64900 | 64900 | 64900 | 64900 | 0 |
| 211 | 20230718 | 152400 | 12664371000 | 64900 | 64900 | 64900 | 64900 | 0 |
| 212 | 20230718 | 152300 | 12664371000 | 64900 | 64900 | 64900 | 64900 | 0 |
| 213 | 20230718 | 152200 | 12664371000 | 64900 | 64900 | 64900 | 64900 | 0 |
| 214 | 20230718 | 152100 | 12664371000 | 64900 | 64900 | 64900 | 64900 | 0 |
| 215 | 20230718 | 152000 | 12664371000 | 64900 | 64900 | 64900 | 64900 | 0 |
| 216 | 20230718 | 151900 | 12664371000 | 64900 | 65000 | 65100 | 64900 | 1015 |
| 217 | 20230718 | 151800 | 12598430800 | 65000 | 64900 | 65000 | 64900 | 244 |
| 218 | 20230718 | 151700 | 12582578200 | 64900 | 64900 | 65000 | 64900 | 232 |
| 219 | 20230718 | 151600 | 12567508500 | 64900 | 64900 | 65000 | 64900 | 257 |
| 220 | 20230718 | 151500 | 12550816400 | 65000 | 65000 | 65000 | 64900 | 206 |
| 221 | 20230718 | 151400 | 12537443500 | 64900 | 64900 | 65000 | 64900 | 762 |
| 222 | 20230718 | 151300 | 12487972200 | 64900 | 64900 | 65000 | 64900 | 282 |
| 223 | 20230718 | 151200 | 12469658800 | 64900 | 64900 | 65000 | 64900 | 430 |
| 224 | 20230718 | 151100 | 12441734900 | 65000 | 64900 | 65000 | 64900 | 191 |
| 225 | 20230718 | 151000 | 12429326800 | 65000 | 64900 | 65000 | 64900 | 645 |
| 226 | 20230718 | 150900 | 12387405000 | 65000 | 64900 | 65000 | 64900 | 295 |
| 227 | 20230718 | 150800 | 12368237300 | 65000 | 64900 | 65000 | 64900 | 1321 |
| 228 | 20230718 | 150700 | 12282400300 | 65000 | 64900 | 65000 | 64800 | 632 |
| 229 | 20230718 | 150600 | 12241384400 | 64900 | 64800 | 64900 | 64800 | 208 |
| 230 | 20230718 | 150500 | 12227894700 | 64800 | 64800 | 64900 | 64800 | 194 |
| 231 | 20230718 | 150400 | 12215315100 | 64900 | 64800 | 64900 | 64800 | 444 |
| 232 | 20230718 | 150300 | 12186539300 | 64800 | 64800 | 64900 | 64800 | 339 |
| 233 | 20230718 | 150200 | 12164568200 | 64800 | 64800 | 64900 | 64800 | 619 |
| 234 | 20230718 | 150100 | 12124453800 | 64900 | 64900 | 64900 | 64800 | 249 |
| 235 | 20230718 | 150000 | 12108311300 | 64800 | 64900 | 64900 | 64800 | 194 |
| 236 | 20230718 | 145900 | 12095735600 | 64800 | 64800 | 64900 | 64800 | 431 |
| 237 | 20230718 | 145800 | 12067803700 | 64800 | 64800 | 64900 | 64800 | 88 |
| 238 | 20230718 | 145700 | 12062100600 | 64800 | 64800 | 64900 | 64800 | 599 |
| 239 | 20230718 | 145600 | 12023283000 | 64800 | 64900 | 65000 | 64800 | 238 |
| 240 | 20230718 | 145500 | 12007837300 | 65000 | 64900 | 65000 | 64900 | 175 |
| 241 | 20230718 | 145400 | 11996477300 | 64900 | 64700 | 64900 | 64700 | 1518 |
| 242 | 20230718 | 145300 | 11897978100 | 64800 | 64700 | 64900 | 64700 | 1024 |
| 243 | 20230718 | 145200 | 11831628300 | 64700 | 64800 | 64800 | 64700 | 1095 |
| 244 | 20230718 | 145100 | 11760779800 | 64700 | 64800 | 64800 | 64700 | 346 |
| 245 | 20230718 | 145000 | 11738392100 | 64700 | 64700 | 64800 | 64700 | 144 |
| 246 | 20230718 | 144900 | 11729069400 | 64800 | 64700 | 64800 | 64700 | 357 |
| 247 | 20230718 | 144800 | 11705947900 | 64700 | 64700 | 64800 | 64700 | 524 |
| 248 | 20230718 | 144700 | 11672038000 | 64700 | 64700 | 64800 | 64700 | 443 |
| 249 | 20230718 | 144600 | 11643374900 | 64800 | 64800 | 64800 | 64700 | 649 |
| 250 | 20230718 | 144500 | 11601358400 | 64800 | 64800 | 64900 | 64800 | 182 |
| 251 | 20230718 | 144400 | 11589562900 | 64800 | 64800 | 64900 | 64800 | 323 |
| 252 | 20230718 | 144300 | 11568631200 | 64800 | 64800 | 64900 | 64800 | 331 |
| 253 | 20230718 | 144200 | 11547180500 | 64800 | 64800 | 64900 | 64800 | 336 |
| 254 | 20230718 | 144100 | 11525406100 | 64800 | 64800 | 64900 | 64800 | 166 |
| 255 | 20230718 | 144000 | 11514647200 | 64800 | 64800 | 64900 | 64800 | 154 |
| 256 | 20230718 | 143900 | 11504666500 | 64800 | 64800 | 64900 | 64800 | 397 |
| 257 | 20230718 | 143800 | 11478934000 | 64800 | 64800 | 64900 | 64800 | 275 |
| 258 | 20230718 | 143700 | 11461107800 | 64900 | 64800 | 64900 | 64800 | 363 |
| 259 | 20230718 | 143600 | 11437583000 | 64800 | 64900 | 64900 | 64800 | 890 |
| 260 | 20230718 | 143500 | 11379903700 | 64800 | 64800 | 64900 | 64700 | 429 |
| 261 | 20230718 | 143400 | 11352104900 | 64800 | 64800 | 64900 | 64800 | 687 |
| 262 | 20230718 | 143300 | 11307583600 | 64800 | 64900 | 64900 | 64800 | 602 |
| 263 | 20230718 | 143200 | 11268537500 | 64900 | 64900 | 65000 | 64900 | 117 |
| 264 | 20230718 | 143100 | 11260941900 | 64900 | 64900 | 65000 | 64900 | 407 |
| 265 | 20230718 | 143000 | 11234526400 | 64900 | 64900 | 65000 | 64900 | 480 |
| 266 | 20230718 | 142900 | 11203372200 | 64900 | 64900 | 65000 | 64900 | 1271 |
| 267 | 20230718 | 142800 | 11120883000 | 64900 | 64900 | 65100 | 64900 | 127 |
| 268 | 20230718 | 142700 | 11112634900 | 64900 | 65000 | 65100 | 64900 | 481 |
| 269 | 20230718 | 142600 | 11081376900 | 65100 | 65100 | 65100 | 65000 | 497 |
| 270 | 20230718 | 142500 | 11049068500 | 65100 | 65000 | 65100 | 65000 | 212 |
| 271 | 20230718 | 142400 | 11035286000 | 65100 | 65000 | 65100 | 65000 | 228 |
| 272 | 20230718 | 142300 | 11020462400 | 65100 | 65100 | 65100 | 65000 | 113 |
| 273 | 20230718 | 142200 | 11013114700 | 65100 | 65100 | 65100 | 65000 | 144 |
| 274 | 20230718 | 142100 | 11003749100 | 65100 | 64900 | 65100 | 64800 | 2071 |
| 275 | 20230718 | 142000 | 10869151500 | 64800 | 64800 | 64900 | 64800 | 253 |
| 276 | 20230718 | 141900 | 10852751900 | 64800 | 64800 | 64900 | 64800 | 305 |
| 277 | 20230718 | 141800 | 10832982100 | 64900 | 64900 | 64900 | 64800 | 243 |
| 278 | 20230718 | 141700 | 10817231300 | 64900 | 64800 | 64900 | 64800 | 382 |
| 279 | 20230718 | 141600 | 10792455000 | 65000 | 65000 | 65000 | 64800 | 369 |
| 280 | 20230718 | 141500 | 10768535400 | 64900 | 64800 | 65000 | 64800 | 282 |
| 281 | 20230718 | 141400 | 10750226100 | 65000 | 64900 | 65000 | 64800 | 235 |
| 282 | 20230718 | 141300 | 10734989700 | 64900 | 64900 | 65000 | 64800 | 231 |
| 283 | 20230718 | 141200 | 10719997600 | 64900 | 64900 | 65000 | 64900 | 288 |
| 284 | 20230718 | 141100 | 10701303100 | 64900 | 64900 | 65000 | 64900 | 189 |
| 285 | 20230718 | 141000 | 10689035000 | 64900 | 64900 | 65000 | 64900 | 163 |
| 286 | 20230718 | 140900 | 10678453200 | 64900 | 64800 | 65000 | 64800 | 1318 |
| 287 | 20230718 | 140800 | 10592947300 | 64900 | 64800 | 64900 | 64800 | 132 |
| 288 | 20230718 | 140700 | 10584390200 | 64800 | 64700 | 64900 | 64700 | 653 |
| 289 | 20230718 | 140600 | 10542095300 | 64800 | 64700 | 64800 | 64700 | 156 |
| 290 | 20230718 | 140500 | 10531999000 | 64700 | 64700 | 64800 | 64700 | 187 |
| 291 | 20230718 | 140400 | 10519894700 | 64700 | 64600 | 64800 | 64600 | 356 |
| 292 | 20230718 | 140300 | 10496829200 | 64600 | 64700 | 64800 | 64600 | 324 |
| 293 | 20230718 | 140200 | 10475863300 | 64700 | 64700 | 64800 | 64700 | 239 |
| 294 | 20230718 | 140100 | 10460397400 | 64700 | 64800 | 64800 | 64700 | 1104 |
| 295 | 20230718 | 140000 | 10388954700 | 64700 | 64800 | 64900 | 64700 | 324 |
| 296 | 20230718 | 135900 | 10367971600 | 64800 | 64800 | 64900 | 64800 | 328 |
| 297 | 20230718 | 135800 | 10346714600 | 64900 | 64800 | 64900 | 64800 | 212 |
| 298 | 20230718 | 135700 | 10332974200 | 64800 | 64800 | 64900 | 64800 | 145 |
| 299 | 20230718 | 135600 | 10323575600 | 64800 | 64900 | 64900 | 64800 | 508 |
| 300 | 20230718 | 135500 | 10290653500 | 64800 | 64800 | 64900 | 64800 | 303 |
| 301 | 20230718 | 135400 | 10271017400 | 64800 | 64800 | 64900 | 64800 | 253 |
| 302 | 20230718 | 135300 | 10254619200 | 64800 | 64800 | 64900 | 64800 | 225 |
| 303 | 20230718 | 135200 | 10240037000 | 64800 | 64700 | 64900 | 64700 | 458 |
| 304 | 20230718 | 135100 | 10210356400 | 64700 | 64700 | 64800 | 64700 | 265 |
| 305 | 20230718 | 135000 | 10193208700 | 64700 | 64800 | 64900 | 64700 | 305 |
| 306 | 20230718 | 134900 | 10173462200 | 64800 | 64800 | 64900 | 64800 | 196 |
| 307 | 20230718 | 134800 | 10160759600 | 64800 | 64900 | 64900 | 64800 | 446 |
| 308 | 20230718 | 134700 | 10131855500 | 64800 | 64800 | 64900 | 64800 | 362 |
| 309 | 20230718 | 134600 | 10108392600 | 64900 | 64800 | 64900 | 64800 | 250 |
| 310 | 20230718 | 134500 | 10092189600 | 64800 | 64800 | 64900 | 64800 | 208 |
| 311 | 20230718 | 134400 | 10078706400 | 64900 | 64900 | 64900 | 64800 | 197 |
| 312 | 20230718 | 134300 | 10065936700 | 64800 | 64800 | 64800 | 64700 | 1111 |
| 313 | 20230718 | 134200 | 9993949900 | 64700 | 64800 | 64800 | 64700 | 243 |
| 314 | 20230718 | 134100 | 9978221000 | 64900 | 64700 | 64900 | 64700 | 292 |
| 315 | 20230718 | 134000 | 9959326400 | 64800 | 64700 | 64900 | 64600 | 1111 |
| 316 | 20230718 | 133900 | 9887354200 | 64700 | 64700 | 64800 | 64700 | 316 |
| 317 | 20230718 | 133800 | 9866908000 | 64700 | 64700 | 64800 | 64600 | 467 |
| 318 | 20230718 | 133700 | 9836697500 | 64800 | 64700 | 64800 | 64700 | 256 |
| 319 | 20230718 | 133600 | 9820133100 | 64700 | 64800 | 64800 | 64700 | 103 |
| 320 | 20230718 | 133500 | 9813467700 | 64800 | 64700 | 64800 | 64700 | 242 |
| 321 | 20230718 | 133400 | 9797809100 | 64600 | 64700 | 64800 | 64600 | 187 |
| 322 | 20230718 | 133300 | 9785711300 | 64700 | 64600 | 64800 | 64600 | 1460 |
| 323 | 20230718 | 133200 | 9691334500 | 64600 | 64600 | 64700 | 64600 | 424 |
| 324 | 20230718 | 133100 | 9663943100 | 64600 | 64600 | 64700 | 64600 | 136 |
| 325 | 20230718 | 133000 | 9655157200 | 64600 | 64700 | 64700 | 64600 | 202 |
| 326 | 20230718 | 132900 | 9642106600 | 64600 | 64600 | 64600 | 64600 | 351 |
| 327 | 20230718 | 132800 | 9619432000 | 64600 | 64600 | 64700 | 64600 | 903 |
| 328 | 20230718 | 132700 | 9561097500 | 64600 | 64600 | 64700 | 64600 | 217 |
| 329 | 20230718 | 132600 | 9547079200 | 64600 | 64600 | 64700 | 64600 | 805 |
| 330 | 20230718 | 132500 | 9495076100 | 64600 | 64700 | 64700 | 64600 | 489 |
| 331 | 20230718 | 132400 | 9463483700 | 64700 | 64700 | 64700 | 64600 | 575 |
| 332 | 20230718 | 132300 | 9426289800 | 64600 | 64700 | 64700 | 64600 | 622 |
| 333 | 20230718 | 132200 | 9386049900 | 64700 | 64700 | 64700 | 64700 | 128 |
| 334 | 20230718 | 132100 | 9377768300 | 64700 | 64700 | 64800 | 64700 | 322 |
| 335 | 20230718 | 132000 | 9356934500 | 64700 | 64800 | 64800 | 64700 | 258 |
| 336 | 20230718 | 131900 | 9340239500 | 64700 | 64700 | 64800 | 64700 | 200 |
| 337 | 20230718 | 131800 | 9327298800 | 64700 | 64800 | 64800 | 64700 | 122 |
| 338 | 20230718 | 131700 | 9319404900 | 64700 | 64700 | 64800 | 64700 | 383 |
| 339 | 20230718 | 131600 | 9294624200 | 64700 | 64700 | 64800 | 64700 | 78 |
| 340 | 20230718 | 131500 | 9289574200 | 64700 | 64700 | 64800 | 64700 | 177 |
| 341 | 20230718 | 131400 | 9278122000 | 64800 | 64700 | 64800 | 64700 | 255 |
| 342 | 20230718 | 131300 | 9261622600 | 64700 | 64800 | 64800 | 64700 | 87 |
| 343 | 20230718 | 131200 | 9255993200 | 64700 | 64700 | 64800 | 64700 | 331 |
| 344 | 20230718 | 131100 | 9234569600 | 64700 | 64700 | 64800 | 64700 | 237 |
| 345 | 20230718 | 131000 | 9219235200 | 64800 | 64800 | 64800 | 64700 | 222 |
| 346 | 20230718 | 130900 | 9204871100 | 64700 | 64700 | 64800 | 64700 | 220 |
| 347 | 20230718 | 130800 | 9190634300 | 64700 | 64800 | 64900 | 64700 | 748 |
| 348 | 20230718 | 130700 | 9142182500 | 64800 | 64800 | 64800 | 64800 | 108 |
| 349 | 20230718 | 130600 | 9135184100 | 64800 | 64800 | 64900 | 64800 | 405 |
| 350 | 20230718 | 130500 | 9108939600 | 64900 | 64800 | 64900 | 64800 | 124 |
| 351 | 20230718 | 130400 | 9100904300 | 64800 | 64800 | 64800 | 64800 | 53 |
| 352 | 20230718 | 130300 | 9097469900 | 64800 | 64800 | 64900 | 64800 | 302 |
| 353 | 20230718 | 130200 | 9077894200 | 64800 | 64800 | 64900 | 64800 | 129 |
| 354 | 20230718 | 130100 | 9069534800 | 64800 | 64900 | 64900 | 64800 | 628 |
| 355 | 20230718 | 130000 | 9028790600 | 64800 | 64800 | 64900 | 64800 | 197 |
| 356 | 20230718 | 125900 | 9016024800 | 64800 | 64800 | 64900 | 64800 | 103 |
| 357 | 20230718 | 125800 | 9009350300 | 64900 | 64900 | 64900 | 64800 | 45 |
| 358 | 20230718 | 125700 | 9006432800 | 64900 | 64900 | 64900 | 64800 | 197 |
| 359 | 20230718 | 125600 | 8993666700 | 64900 | 64600 | 64900 | 64600 | 1759 |
| 360 | 20230718 | 125500 | 8879796900 | 64600 | 64700 | 64700 | 64500 | 10551 |
| 361 | 20230718 | 125400 | 8198827500 | 64700 | 64700 | 64800 | 64700 | 179 |
| 362 | 20230718 | 125300 | 8187246100 | 64700 | 64700 | 64700 | 64700 | 97 |
| 363 | 20230718 | 125200 | 8180970200 | 64700 | 64700 | 64800 | 64700 | 60 |
| 364 | 20230718 | 125100 | 8177085300 | 64800 | 64700 | 64800 | 64700 | 115 |
| 365 | 20230718 | 125000 | 8169644700 | 64700 | 64700 | 64800 | 64700 | 353 |
| 366 | 20230718 | 124900 | 8146802900 | 64700 | 64600 | 64800 | 64600 | 535 |
| 367 | 20230718 | 124800 | 8112190000 | 64600 | 64600 | 64700 | 64600 | 192 |
| 368 | 20230718 | 124700 | 8099784100 | 64600 | 64600 | 64700 | 64600 | 354 |
| 369 | 20230718 | 124600 | 8076910100 | 64600 | 64700 | 64700 | 64600 | 60 |
| 370 | 20230718 | 124500 | 8073032900 | 64600 | 64600 | 64700 | 64600 | 557 |
| 371 | 20230718 | 124400 | 8037020700 | 64600 | 64600 | 64600 | 64600 | 181 |
| 372 | 20230718 | 124300 | 8025328100 | 64600 | 64600 | 64600 | 64600 | 108 |
| 373 | 20230718 | 124200 | 8018351300 | 64600 | 64700 | 64800 | 64600 | 3105 |
| 374 | 20230718 | 124100 | 7817723300 | 64700 | 64700 | 64800 | 64700 | 785 |
| 375 | 20230718 | 124000 | 7766933700 | 64600 | 64700 | 64700 | 64600 | 73 |
| 376 | 20230718 | 123900 | 7762212800 | 64600 | 64600 | 64700 | 64600 | 575 |
| 377 | 20230718 | 123800 | 7725023800 | 64600 | 64700 | 64700 | 64600 | 274 |
| 378 | 20230718 | 123700 | 7707312000 | 64700 | 64600 | 64700 | 64600 | 92 |
| 379 | 20230718 | 123600 | 7701368500 | 64600 | 64600 | 64700 | 64600 | 83 |
| 380 | 20230718 | 123500 | 7696006600 | 64700 | 64600 | 64700 | 64600 | 300 |
| 381 | 20230718 | 123400 | 7676626400 | 64600 | 64600 | 64700 | 64600 | 101 |
| 382 | 20230718 | 123300 | 7670092500 | 64600 | 64700 | 64700 | 64600 | 100 |
| 383 | 20230718 | 123200 | 7663630400 | 64600 | 64700 | 64700 | 64600 | 691 |
| 384 | 20230718 | 123100 | 7618976800 | 64700 | 64700 | 64800 | 64700 | 1022 |
| 385 | 20230718 | 123000 | 7552850300 | 64600 | 64700 | 64700 | 64600 | 147 |
| 386 | 20230718 | 122900 | 7543346300 | 64600 | 64600 | 64700 | 64600 | 163 |
| 387 | 20230718 | 122800 | 7532816400 | 64700 | 64700 | 64700 | 64600 | 354 |
| 388 | 20230718 | 122700 | 7509913900 | 64600 | 64700 | 64700 | 64600 | 572 |
| 389 | 20230718 | 122600 | 7472915700 | 64700 | 64700 | 64700 | 64600 | 474 |
| 390 | 20230718 | 122500 | 7442259900 | 64700 | 64700 | 64700 | 64600 | 1098 |
| 391 | 20230718 | 122400 | 7371223200 | 64700 | 64700 | 64700 | 64700 | 446 |
| 392 | 20230718 | 122300 | 7342367000 | 64700 | 64700 | 64700 | 64700 | 1027 |
| 393 | 20230718 | 122200 | 7275920100 | 64700 | 64800 | 64800 | 64700 | 637 |
| 394 | 20230718 | 122100 | 7234648100 | 64800 | 64800 | 64800 | 64800 | 132 |
| 395 | 20230718 | 122000 | 7226094500 | 64800 | 64800 | 64900 | 64800 | 145 |
| 396 | 20230718 | 121900 | 7216698000 | 64800 | 64800 | 64800 | 64800 | 134 |
| 397 | 20230718 | 121800 | 7208014800 | 64800 | 64800 | 64900 | 64800 | 101 |
| 398 | 20230718 | 121700 | 7201469900 | 64800 | 64800 | 64800 | 64800 | 606 |
| 399 | 20230718 | 121600 | 7162201100 | 64800 | 64800 | 64800 | 64800 | 284 |
| 400 | 20230718 | 121500 | 7143797900 | 64900 | 64800 | 64900 | 64800 | 142 |
| 401 | 20230718 | 121400 | 7134595500 | 64800 | 64900 | 64900 | 64800 | 647 |
| 402 | 20230718 | 121300 | 7092610900 | 64900 | 64900 | 64900 | 64900 | 61 |
| 403 | 20230718 | 121200 | 7088652000 | 64900 | 64900 | 64900 | 64900 | 86 |
| 404 | 20230718 | 121100 | 7083070600 | 64900 | 64900 | 64900 | 64900 | 208 |
| 405 | 20230718 | 121000 | 7069571400 | 64900 | 64900 | 65000 | 64900 | 211 |
| 406 | 20230718 | 120900 | 7055877400 | 64900 | 64900 | 65000 | 64900 | 103 |
| 407 | 20230718 | 120800 | 7049189400 | 64900 | 64900 | 64900 | 64900 | 92 |
| 408 | 20230718 | 120700 | 7043218600 | 64900 | 64900 | 65000 | 64900 | 102 |
| 409 | 20230718 | 120600 | 7036597700 | 64900 | 65000 | 65000 | 64900 | 207 |
| 410 | 20230718 | 120500 | 7023163300 | 64900 | 64900 | 65000 | 64900 | 110 |
| 411 | 20230718 | 120400 | 7016024000 | 64900 | 64900 | 64900 | 64900 | 99 |
| 412 | 20230718 | 120300 | 7009598900 | 64900 | 64900 | 65000 | 64900 | 79 |
| 413 | 20230718 | 120200 | 7004471700 | 64900 | 64900 | 65000 | 64900 | 261 |
| 414 | 20230718 | 120100 | 6987522400 | 64900 | 64900 | 65000 | 64900 | 206 |
| 415 | 20230718 | 120000 | 6974142400 | 64900 | 64900 | 65000 | 64900 | 236 |
| 416 | 20230718 | 115900 | 6958815500 | 65000 | 64900 | 65000 | 64900 | 86 |
| 417 | 20230718 | 115800 | 6953232000 | 65000 | 65000 | 65000 | 64900 | 48 |
| 418 | 20230718 | 115700 | 6950116400 | 64900 | 64900 | 64900 | 64900 | 137 |
| 419 | 20230718 | 115600 | 6941225100 | 64900 | 64900 | 64900 | 64900 | 134 |
| 420 | 20230718 | 115500 | 6932528500 | 64900 | 65000 | 65000 | 64900 | 58 |
| 421 | 20230718 | 115400 | 6928762200 | 64900 | 64900 | 64900 | 64900 | 189 |
| 422 | 20230718 | 115300 | 6916496100 | 64900 | 64900 | 64900 | 64900 | 116 |
| 423 | 20230718 | 115200 | 6908967700 | 64900 | 64900 | 64900 | 64900 | 79 |
| 424 | 20230718 | 115100 | 6903840600 | 64900 | 64900 | 64900 | 64900 | 139 |
| 425 | 20230718 | 115000 | 6894819500 | 64900 | 64900 | 65000 | 64900 | 116 |
| 426 | 20230718 | 114900 | 6887290600 | 64900 | 64900 | 65000 | 64900 | 105 |
| 427 | 20230718 | 114800 | 6880474100 | 64900 | 64900 | 64900 | 64900 | 128 |
| 428 | 20230718 | 114700 | 6872166900 | 64900 | 64900 | 65000 | 64900 | 295 |
| 429 | 20230718 | 114600 | 6853021200 | 64900 | 64900 | 65000 | 64900 | 91 |
| 430 | 20230718 | 114500 | 6847113800 | 64900 | 65000 | 65000 | 64900 | 234 |
| 431 | 20230718 | 114400 | 6831926400 | 65000 | 64900 | 65000 | 64900 | 170 |
| 432 | 20230718 | 114300 | 6820893300 | 64900 | 64900 | 64900 | 64900 | 51 |
| 433 | 20230718 | 114200 | 6817583400 | 64900 | 64900 | 65000 | 64900 | 319 |
| 434 | 20230718 | 114100 | 6796867500 | 64900 | 64900 | 65000 | 64900 | 102 |
| 435 | 20230718 | 114000 | 6790247600 | 64900 | 64900 | 64900 | 64900 | 48 |
| 436 | 20230718 | 113900 | 6787132400 | 64900 | 64900 | 65000 | 64900 | 154 |
| 437 | 20230718 | 113800 | 6777137700 | 64900 | 64900 | 64900 | 64900 | 187 |
| 438 | 20230718 | 113700 | 6765001400 | 64900 | 64900 | 65000 | 64900 | 12 |
| 439 | 20230718 | 113600 | 6764222100 | 64900 | 64800 | 65000 | 64800 | 269 |
| 440 | 20230718 | 113500 | 6746772200 | 64900 | 64800 | 64900 | 64800 | 496 |
| 441 | 20230718 | 113400 | 6714603900 | 64800 | 64700 | 64800 | 64700 | 30 |
| 442 | 20230718 | 113300 | 6712660000 | 64700 | 64800 | 64800 | 64700 | 639 |
| 443 | 20230718 | 113200 | 6671259100 | 64800 | 64600 | 64900 | 64600 | 895 |
| 444 | 20230718 | 113100 | 6613273100 | 64700 | 64700 | 64700 | 64700 | 206 |
| 445 | 20230718 | 113000 | 6599944900 | 64600 | 64800 | 64800 | 64600 | 261 |
| 446 | 20230718 | 112900 | 6583065100 | 64800 | 64700 | 64800 | 64600 | 1091 |
| 447 | 20230718 | 112800 | 6512481900 | 64700 | 64700 | 64700 | 64700 | 38 |
| 448 | 20230718 | 112700 | 6510023300 | 64700 | 64700 | 64700 | 64700 | 109 |
| 449 | 20230718 | 112600 | 6502971000 | 64700 | 64700 | 64800 | 64700 | 165 |
| 450 | 20230718 | 112500 | 6492292400 | 64700 | 64700 | 64700 | 64700 | 17 |
| 451 | 20230718 | 112400 | 6491192500 | 64700 | 64700 | 64800 | 64700 | 259 |
| 452 | 20230718 | 112300 | 6474420100 | 64700 | 64700 | 64800 | 64600 | 312 |
| 453 | 20230718 | 112200 | 6454244900 | 64700 | 64700 | 64700 | 64600 | 174 |
| 454 | 20230718 | 112100 | 6442997600 | 64600 | 64600 | 64700 | 64600 | 180 |
| 455 | 20230718 | 112000 | 6431364600 | 64600 | 64600 | 64700 | 64600 | 141 |
| 456 | 20230718 | 111900 | 6422255500 | 64600 | 64600 | 64700 | 64600 | 245 |
| 457 | 20230718 | 111800 | 6406428400 | 64600 | 64500 | 64600 | 64500 | 293 |
| 458 | 20230718 | 111700 | 6387502900 | 64600 | 64600 | 64700 | 64600 | 842 |
| 459 | 20230718 | 111600 | 6333099700 | 64600 | 64700 | 64700 | 64600 | 44 |
| 460 | 20230718 | 111500 | 6330253300 | 64700 | 64600 | 64700 | 64600 | 561 |
| 461 | 20230718 | 111400 | 6293974700 | 64600 | 64600 | 64700 | 64600 | 458 |
| 462 | 20230718 | 111300 | 6264385900 | 64600 | 64600 | 64700 | 64600 | 404 |
| 463 | 20230718 | 111200 | 6238286500 | 64600 | 64600 | 64700 | 64500 | 2730 |
| 464 | 20230718 | 111100 | 6061937800 | 64600 | 64600 | 64700 | 64600 | 492 |
| 465 | 20230718 | 111000 | 6030133500 | 64600 | 64700 | 64700 | 64600 | 173 |
| 466 | 20230718 | 110900 | 6018941900 | 64600 | 64700 | 64800 | 64600 | 432 |
| 467 | 20230718 | 110800 | 5991003100 | 64700 | 64600 | 64800 | 64600 | 964 |
| 468 | 20230718 | 110700 | 5928569500 | 64600 | 64800 | 64800 | 64600 | 1885 |
| 469 | 20230718 | 110600 | 5806594000 | 64800 | 64800 | 64900 | 64800 | 866 |
| 470 | 20230718 | 110500 | 5750477000 | 64800 | 64800 | 64900 | 64800 | 530 |
| 471 | 20230718 | 110400 | 5716132700 | 64800 | 64800 | 64900 | 64800 | 130 |
| 472 | 20230718 | 110300 | 5707707800 | 64800 | 64900 | 64900 | 64800 | 40 |
| 473 | 20230718 | 110200 | 5705113200 | 64800 | 64900 | 64900 | 64800 | 299 |
| 474 | 20230718 | 110100 | 5685736500 | 64900 | 64800 | 64900 | 64800 | 138 |
| 475 | 20230718 | 110000 | 5676793800 | 64900 | 64800 | 64900 | 64800 | 42 |
| 476 | 20230718 | 105900 | 5674070200 | 64800 | 64800 | 64900 | 64800 | 464 |
| 477 | 20230718 | 105800 | 5643998500 | 64800 | 64800 | 64900 | 64800 | 201 |
| 478 | 20230718 | 105700 | 5630972400 | 64900 | 64800 | 64900 | 64800 | 145 |
| 479 | 20230718 | 105600 | 5621575100 | 64800 | 64800 | 64800 | 64800 | 151 |
| 480 | 20230718 | 105500 | 5611790300 | 64800 | 64800 | 64900 | 64800 | 250 |
| 481 | 20230718 | 105400 | 5595585000 | 64800 | 64800 | 64900 | 64800 | 96 |
| 482 | 20230718 | 105300 | 5589362100 | 64900 | 64800 | 64900 | 64800 | 300 |
| 483 | 20230718 | 105200 | 5569920300 | 64800 | 64900 | 64900 | 64800 | 301 |
| 484 | 20230718 | 105100 | 5550396200 | 64900 | 64900 | 64900 | 64900 | 579 |
| 485 | 20230718 | 105000 | 5512819100 | 64900 | 64900 | 65000 | 64900 | 145 |
| 486 | 20230718 | 104900 | 5503407600 | 64900 | 64900 | 65000 | 64900 | 246 |
| 487 | 20230718 | 104800 | 5487442000 | 64900 | 64900 | 64900 | 64900 | 84 |
| 488 | 20230718 | 104700 | 5481990400 | 65000 | 65000 | 65000 | 64900 | 230 |
| 489 | 20230718 | 104600 | 5467062900 | 64900 | 64900 | 65000 | 64900 | 156 |
| 490 | 20230718 | 104500 | 5456937900 | 64900 | 65000 | 65000 | 64900 | 360 |
| 491 | 20230718 | 104400 | 5433573500 | 64900 | 64900 | 64900 | 64900 | 114 |
| 492 | 20230718 | 104300 | 5426174900 | 64900 | 64900 | 65000 | 64900 | 192 |
| 493 | 20230718 | 104200 | 5413709700 | 64900 | 65000 | 65000 | 64900 | 196 |
| 494 | 20230718 | 104100 | 5400974500 | 65000 | 64900 | 65100 | 64900 | 969 |
| 495 | 20230718 | 104000 | 5338064600 | 64900 | 64900 | 64900 | 64900 | 150 |
| 496 | 20230718 | 103900 | 5328329600 | 65000 | 65100 | 65100 | 64900 | 2978 |
| 497 | 20230718 | 103800 | 5134830800 | 65100 | 65100 | 65200 | 65100 | 178 |
| 498 | 20230718 | 103700 | 5123242900 | 65100 | 65100 | 65100 | 65100 | 144 |
| 499 | 20230718 | 103600 | 5113868500 | 65100 | 65100 | 65200 | 65100 | 98 |
| 500 | 20230718 | 103500 | 5107487900 | 65100 | 65200 | 65300 | 65100 | 130 |
| 501 | 20230718 | 103400 | 5099018700 | 65200 | 65100 | 65200 | 65100 | 101 |
| 502 | 20230718 | 103300 | 5092440000 | 65100 | 65000 | 65200 | 65000 | 705 |
| 503 | 20230718 | 103200 | 5046477000 | 65000 | 65000 | 65100 | 65000 | 79 |
| 504 | 20230718 | 103100 | 5041334600 | 65100 | 65000 | 65100 | 65000 | 405 |
| 505 | 20230718 | 103000 | 5014981700 | 65000 | 65100 | 65100 | 65000 | 1115 |
| 506 | 20230718 | 102900 | 4942395500 | 65100 | 65100 | 65100 | 65100 | 165 |
| 507 | 20230718 | 102800 | 4931654000 | 65100 | 65200 | 65200 | 65100 | 222 |
| 508 | 20230718 | 102700 | 4917196700 | 65100 | 65100 | 65100 | 65000 | 420 |
| 509 | 20230718 | 102600 | 4889855000 | 65000 | 65100 | 65100 | 65000 | 162 |
| 510 | 20230718 | 102500 | 4879316400 | 65100 | 65100 | 65200 | 65000 | 594 |
| 511 | 20230718 | 102400 | 4840634800 | 65000 | 65000 | 65000 | 65000 | 73 |
| 512 | 20230718 | 102300 | 4835889800 | 65100 | 65100 | 65100 | 65000 | 181 |
| 513 | 20230718 | 102200 | 4824116000 | 65100 | 65100 | 65100 | 65000 | 159 |
| 514 | 20230718 | 102100 | 4813778500 | 65100 | 65000 | 65100 | 65000 | 226 |
| 515 | 20230718 | 102000 | 4799084600 | 65100 | 65100 | 65100 | 65100 | 303 |
| 516 | 20230718 | 101900 | 4779359300 | 65100 | 65200 | 65300 | 65100 | 295 |
| 517 | 20230718 | 101800 | 4760129300 | 65300 | 65200 | 65300 | 65200 | 555 |
| 518 | 20230718 | 101700 | 4723941200 | 65200 | 65300 | 65400 | 65200 | 217 |
| 519 | 20230718 | 101600 | 4709771100 | 65400 | 65300 | 65400 | 65200 | 1425 |
| 520 | 20230718 | 101500 | 4616607800 | 65300 | 65400 | 65400 | 65300 | 653 |
| 521 | 20230718 | 101400 | 4573914600 | 65400 | 65500 | 65500 | 65400 | 154 |
| 522 | 20230718 | 101300 | 4563832900 | 65400 | 65300 | 65500 | 65300 | 360 |
| 523 | 20230718 | 101200 | 4540289700 | 65300 | 65300 | 65400 | 65200 | 308 |
| 524 | 20230718 | 101100 | 4520177300 | 65300 | 65200 | 65300 | 65200 | 332 |
| 525 | 20230718 | 101000 | 4498504100 | 65200 | 65100 | 65300 | 65100 | 216 |
| 526 | 20230718 | 100900 | 4484440800 | 65200 | 65200 | 65200 | 65200 | 252 |
| 527 | 20230718 | 100800 | 4468010400 | 65100 | 65000 | 65200 | 65000 | 450 |
| 528 | 20230718 | 100700 | 4438715000 | 65000 | 65100 | 65100 | 65000 | 237 |
| 529 | 20230718 | 100600 | 4423288200 | 65100 | 65100 | 65100 | 65100 | 142 |
| 530 | 20230718 | 100500 | 4414044000 | 65100 | 65100 | 65100 | 65100 | 132 |
| 531 | 20230718 | 100400 | 4405450800 | 65100 | 65200 | 65300 | 65100 | 55 |
| 532 | 20230718 | 100300 | 4401867300 | 65200 | 65100 | 65300 | 65000 | 801 |
| 533 | 20230718 | 100200 | 4349720500 | 65100 | 65100 | 65200 | 65100 | 239 |
| 534 | 20230718 | 100100 | 4334148100 | 65100 | 65200 | 65200 | 65100 | 268 |
| 535 | 20230718 | 100000 | 4316674700 | 65200 | 65200 | 65300 | 65200 | 61 |
| 536 | 20230718 | 095900 | 4312697300 | 65200 | 65200 | 65300 | 65200 | 102 |
| 537 | 20230718 | 095800 | 4306045900 | 65300 | 65100 | 65300 | 65100 | 504 |
| 538 | 20230718 | 095700 | 4273225000 | 65100 | 65000 | 65100 | 65000 | 147 |
| 539 | 20230718 | 095600 | 4263664000 | 64900 | 65000 | 65000 | 64900 | 173 |
| 540 | 20230718 | 095500 | 4252419100 | 65000 | 65000 | 65100 | 65000 | 193 |
| 541 | 20230718 | 095400 | 4239872600 | 65100 | 65000 | 65100 | 65000 | 148 |
| 542 | 20230718 | 095300 | 4230252200 | 65000 | 65000 | 65100 | 65000 | 1504 |
| 543 | 20230718 | 095200 | 4132491700 | 65000 | 65100 | 65100 | 65000 | 152 |
| 544 | 20230718 | 095100 | 4122611400 | 65100 | 65200 | 65200 | 65000 | 110 |
| 545 | 20230718 | 095000 | 4115455800 | 65100 | 65200 | 65200 | 65000 | 444 |
| 546 | 20230718 | 094900 | 4086591600 | 65000 | 65100 | 65100 | 65000 | 724 |
| 547 | 20230718 | 094800 | 4039466300 | 65100 | 65200 | 65200 | 65100 | 507 |
| 548 | 20230718 | 094700 | 4006410800 | 65300 | 64800 | 65300 | 64800 | 4909 |
| 549 | 20230718 | 094600 | 3687444300 | 64800 | 65100 | 65100 | 64800 | 2263 |
| 550 | 20230718 | 094500 | 3540413500 | 65100 | 65200 | 65300 | 65000 | 474 |
| 551 | 20230718 | 094400 | 3509534000 | 65200 | 65000 | 65200 | 65000 | 1055 |
| 552 | 20230718 | 094300 | 3440854900 | 65000 | 65000 | 65100 | 64900 | 1595 |
| 553 | 20230718 | 094200 | 3337174600 | 65000 | 65000 | 65100 | 64900 | 2386 |
| 554 | 20230718 | 094100 | 3182067800 | 65100 | 65100 | 65300 | 65100 | 870 |
| 555 | 20230718 | 094000 | 3125428300 | 65100 | 65300 | 65300 | 65100 | 270 |
| 556 | 20230718 | 093900 | 3107817300 | 65300 | 65300 | 65400 | 65200 | 812 |
| 557 | 20230718 | 093800 | 3054827700 | 65200 | 65300 | 65400 | 65200 | 1328 |
| 558 | 20230718 | 093700 | 2968144500 | 65300 | 65400 | 65400 | 65300 | 403 |
| 559 | 20230718 | 093600 | 2941789400 | 65400 | 65300 | 65500 | 65300 | 627 |
| 560 | 20230718 | 093500 | 2900783600 | 65400 | 65400 | 65400 | 65400 | 254 |
| 561 | 20230718 | 093400 | 2884172000 | 65400 | 65100 | 65500 | 65000 | 2260 |
| 562 | 20230718 | 093300 | 2736575600 | 65200 | 65400 | 65400 | 65000 | 5484 |
| 563 | 20230718 | 093200 | 2379440000 | 65400 | 65400 | 65500 | 65400 | 536 |
| 564 | 20230718 | 093100 | 2344383700 | 65500 | 65500 | 65500 | 65400 | 478 |
| 565 | 20230718 | 093000 | 2313115000 | 65400 | 65500 | 65600 | 65400 | 1142 |
| 566 | 20230718 | 092900 | 2238312500 | 65500 | 65800 | 65800 | 65500 | 708 |
| 567 | 20230718 | 092800 | 2191827700 | 65800 | 66100 | 66100 | 65800 | 1681 |
| 568 | 20230718 | 092700 | 2080988400 | 66000 | 66100 | 66100 | 66000 | 149 |
| 569 | 20230718 | 092600 | 2071152100 | 66100 | 66200 | 66200 | 66100 | 622 |
| 570 | 20230718 | 092500 | 2030004100 | 66200 | 66200 | 66300 | 66200 | 239 |
| 571 | 20230718 | 092400 | 2014182200 | 66200 | 66100 | 66300 | 66100 | 1082 |
| 572 | 20230718 | 092300 | 1942508500 | 66200 | 66300 | 66300 | 66200 | 755 |
| 573 | 20230718 | 092200 | 1892492300 | 66300 | 66400 | 66400 | 66200 | 1133 |
| 574 | 20230718 | 092100 | 1817372100 | 66400 | 66300 | 66500 | 66300 | 1697 |
| 575 | 20230718 | 092000 | 1704712900 | 66300 | 66500 | 66500 | 66300 | 1210 |
| 576 | 20230718 | 091900 | 1624295500 | 66600 | 66600 | 66800 | 66600 | 3551 |
| 577 | 20230718 | 091800 | 1387325600 | 66700 | 66200 | 66700 | 66200 | 3794 |
| 578 | 20230718 | 091700 | 1135230100 | 66200 | 66100 | 66300 | 66100 | 355 |
| 579 | 20230718 | 091600 | 1111726200 | 66000 | 66200 | 66200 | 66000 | 576 |
| 580 | 20230718 | 091500 | 1073600400 | 66100 | 66100 | 66200 | 66100 | 599 |
| 581 | 20230718 | 091400 | 1033993000 | 66000 | 66000 | 66000 | 65900 | 210 |
| 582 | 20230718 | 091300 | 1020136900 | 66000 | 66000 | 66000 | 65900 | 666 |
| 583 | 20230718 | 091200 | 976224400 | 65900 | 65700 | 65900 | 65700 | 1546 |
| 584 | 20230718 | 091100 | 874503800 | 65700 | 65900 | 65900 | 65700 | 1025 |
| 585 | 20230718 | 091000 | 807061900 | 65900 | 65700 | 66000 | 65600 | 822 |
| 586 | 20230718 | 090900 | 752938300 | 65600 | 65900 | 65900 | 65600 | 2018 |
| 587 | 20230718 | 090800 | 620454100 | 65900 | 65900 | 65900 | 65900 | 151 |
| 588 | 20230718 | 090700 | 610503200 | 65800 | 66000 | 66000 | 65800 | 508 |
| 589 | 20230718 | 090600 | 577059200 | 66000 | 66200 | 66200 | 65900 | 1544 |
| 590 | 20230718 | 090500 | 475005900 | 66100 | 65900 | 66200 | 65700 | 2451 |
| 591 | 20230718 | 090400 | 313367900 | 65900 | 66000 | 66000 | 65800 | 1775 |
| 592 | 20230718 | 090300 | 196379700 | 66000 | 66100 | 66100 | 65900 | 664 |
| 593 | 20230718 | 090200 | 152552200 | 66100 | 66100 | 66200 | 66100 | 646 |
| 594 | 20230718 | 090100 | 109837200 | 66100 | 66100 | 66200 | 66100 | 453 |
| 595 | 20230718 | 090000 | 79851600 | 66100 | 66100 | 66200 | 66100 | 555 |