32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 190300 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 1951 |
| 3 | 20230719 | 190200 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 4 | 20230719 | 190100 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 5 | 20230719 | 190000 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 6 | 20230719 | 185900 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 7 | 20230719 | 185800 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 8 | 20230719 | 185700 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 9 | 20230719 | 185600 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 10 | 20230719 | 185500 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 11 | 20230719 | 185400 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 12 | 20230719 | 185300 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 13 | 20230719 | 185200 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 14 | 20230719 | 185100 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 15 | 20230719 | 185000 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 16 | 20230719 | 184900 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 17 | 20230719 | 184800 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 18 | 20230719 | 184700 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 19 | 20230719 | 184600 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 20 | 20230719 | 184500 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 21 | 20230719 | 184400 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 22 | 20230719 | 184300 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 23 | 20230719 | 184200 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 24 | 20230719 | 184100 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 25 | 20230719 | 184000 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 26 | 20230719 | 183900 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 27 | 20230719 | 183800 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 28 | 20230719 | 183700 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 29 | 20230719 | 183600 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 30 | 20230719 | 183500 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 31 | 20230719 | 183400 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 32 | 20230719 | 183300 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 1951 |
| 33 | 20230719 | 183200 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 34 | 20230719 | 183100 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 35 | 20230719 | 183000 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 36 | 20230719 | 182900 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 37 | 20230719 | 182800 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 38 | 20230719 | 182700 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 39 | 20230719 | 182600 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 40 | 20230719 | 182500 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 41 | 20230719 | 182400 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 42 | 20230719 | 182300 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 43 | 20230719 | 182200 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 44 | 20230719 | 182100 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 45 | 20230719 | 182000 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 46 | 20230719 | 181900 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 47 | 20230719 | 181800 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 48 | 20230719 | 181700 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 49 | 20230719 | 181600 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 50 | 20230719 | 181500 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 51 | 20230719 | 181400 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 52 | 20230719 | 181300 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 53 | 20230719 | 181200 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 54 | 20230719 | 181100 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 55 | 20230719 | 181000 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 56 | 20230719 | 180900 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 57 | 20230719 | 180800 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 58 | 20230719 | 180700 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 59 | 20230719 | 180600 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 60 | 20230719 | 180500 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 61 | 20230719 | 180400 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 62 | 20230719 | 180300 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 1951 |
| 63 | 20230719 | 180200 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 64 | 20230719 | 180100 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 65 | 20230719 | 180000 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 66 | 20230719 | 175900 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 67 | 20230719 | 175800 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 68 | 20230719 | 175700 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 69 | 20230719 | 175600 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 70 | 20230719 | 175500 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 71 | 20230719 | 175400 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 72 | 20230719 | 175300 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 73 | 20230719 | 175200 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 74 | 20230719 | 175100 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 75 | 20230719 | 175000 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 76 | 20230719 | 174900 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 77 | 20230719 | 174800 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 78 | 20230719 | 174700 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 79 | 20230719 | 174600 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 80 | 20230719 | 174500 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 81 | 20230719 | 174400 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 82 | 20230719 | 174300 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 83 | 20230719 | 174200 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 84 | 20230719 | 174100 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 85 | 20230719 | 174000 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 86 | 20230719 | 173900 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 87 | 20230719 | 173800 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 88 | 20230719 | 173700 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 89 | 20230719 | 173600 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 90 | 20230719 | 173500 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 91 | 20230719 | 173400 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 92 | 20230719 | 173300 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 1951 |
| 93 | 20230719 | 173200 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 94 | 20230719 | 173100 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 95 | 20230719 | 173000 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 96 | 20230719 | 172900 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 97 | 20230719 | 172800 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 98 | 20230719 | 172700 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 99 | 20230719 | 172600 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 100 | 20230719 | 172500 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 101 | 20230719 | 172400 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 102 | 20230719 | 172300 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 103 | 20230719 | 172200 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 104 | 20230719 | 172100 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 105 | 20230719 | 172000 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 106 | 20230719 | 171900 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 107 | 20230719 | 171800 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 108 | 20230719 | 171700 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 109 | 20230719 | 171600 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 110 | 20230719 | 171500 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 111 | 20230719 | 171400 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 112 | 20230719 | 171300 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 113 | 20230719 | 171200 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 114 | 20230719 | 171100 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 115 | 20230719 | 171000 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 116 | 20230719 | 170900 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 117 | 20230719 | 170800 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 118 | 20230719 | 170700 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 119 | 20230719 | 170600 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 120 | 20230719 | 170500 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 121 | 20230719 | 170400 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 122 | 20230719 | 170300 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 1951 |
| 123 | 20230719 | 170200 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 124 | 20230719 | 170100 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 125 | 20230719 | 170000 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 126 | 20230719 | 165900 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 127 | 20230719 | 165800 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 128 | 20230719 | 165700 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 129 | 20230719 | 165600 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 130 | 20230719 | 165500 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 131 | 20230719 | 165400 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 132 | 20230719 | 165300 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 133 | 20230719 | 165200 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 134 | 20230719 | 165100 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 135 | 20230719 | 165000 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 136 | 20230719 | 164900 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 137 | 20230719 | 164800 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 138 | 20230719 | 164700 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 139 | 20230719 | 164600 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 140 | 20230719 | 164500 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 141 | 20230719 | 164400 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 142 | 20230719 | 164300 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 143 | 20230719 | 164200 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 144 | 20230719 | 164100 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 145 | 20230719 | 164000 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 146 | 20230719 | 163900 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 147 | 20230719 | 163800 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 148 | 20230719 | 163700 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 149 | 20230719 | 163600 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 150 | 20230719 | 163500 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 151 | 20230719 | 163400 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 152 | 20230719 | 163300 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 1951 |
| 153 | 20230719 | 163200 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 154 | 20230719 | 163100 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 155 | 20230719 | 163000 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 156 | 20230719 | 162900 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 157 | 20230719 | 162800 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 158 | 20230719 | 162700 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 159 | 20230719 | 162600 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 160 | 20230719 | 162500 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 161 | 20230719 | 162400 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 162 | 20230719 | 162300 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 163 | 20230719 | 162200 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 164 | 20230719 | 162100 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 165 | 20230719 | 162000 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 166 | 20230719 | 161900 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 167 | 20230719 | 161800 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 168 | 20230719 | 161700 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 169 | 20230719 | 161600 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 170 | 20230719 | 161500 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 171 | 20230719 | 161400 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 172 | 20230719 | 161300 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 173 | 20230719 | 161200 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 174 | 20230719 | 161100 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 175 | 20230719 | 161000 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 176 | 20230719 | 160900 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 177 | 20230719 | 160800 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 178 | 20230719 | 160700 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 179 | 20230719 | 160600 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 180 | 20230719 | 160500 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 181 | 20230719 | 160400 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 182 | 20230719 | 160300 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 1951 |
| 183 | 20230719 | 160200 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 184 | 20230719 | 160100 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 185 | 20230719 | 160000 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 186 | 20230719 | 155900 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 187 | 20230719 | 155800 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 188 | 20230719 | 155700 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 189 | 20230719 | 155600 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 190 | 20230719 | 155500 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 191 | 20230719 | 155400 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 192 | 20230719 | 155300 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 193 | 20230719 | 155200 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 194 | 20230719 | 155100 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 195 | 20230719 | 155000 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 196 | 20230719 | 154900 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 197 | 20230719 | 154800 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 198 | 20230719 | 154700 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 199 | 20230719 | 154600 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 200 | 20230719 | 154500 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 201 | 20230719 | 154400 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 202 | 20230719 | 154300 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 203 | 20230719 | 154200 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 204 | 20230719 | 154100 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 205 | 20230719 | 154000 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 206 | 20230719 | 153900 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 207 | 20230719 | 153800 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 208 | 20230719 | 153700 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 209 | 20230719 | 153600 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 210 | 20230719 | 153500 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 211 | 20230719 | 153400 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 212 | 20230719 | 153300 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 1951 |
| 213 | 20230719 | 153200 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 214 | 20230719 | 153100 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 215 | 20230719 | 153000 | 4765662500 | 70100 | 70100 | 70100 | 70100 | 1951 |
| 216 | 20230719 | 152900 | 4628897400 | 70100 | 70100 | 70100 | 70100 | 0 |
| 217 | 20230719 | 152800 | 4628897400 | 70100 | 70100 | 70100 | 70100 | 0 |
| 218 | 20230719 | 152700 | 4628897400 | 70100 | 70100 | 70100 | 70100 | 0 |
| 219 | 20230719 | 152600 | 4628897400 | 70100 | 70100 | 70100 | 70100 | 0 |
| 220 | 20230719 | 152500 | 4628897400 | 70100 | 70100 | 70100 | 70100 | 0 |
| 221 | 20230719 | 152400 | 4628897400 | 70100 | 70100 | 70100 | 70100 | 0 |
| 222 | 20230719 | 152300 | 4628897400 | 70100 | 70100 | 70100 | 70100 | 0 |
| 223 | 20230719 | 152200 | 4628897400 | 70100 | 70100 | 70100 | 70100 | 0 |
| 224 | 20230719 | 152100 | 4628897400 | 70100 | 70100 | 70100 | 70100 | 0 |
| 225 | 20230719 | 152000 | 4628897400 | 70100 | 70100 | 70100 | 70100 | 0 |
| 226 | 20230719 | 151900 | 4628897400 | 70100 | 70100 | 70100 | 70000 | 67 |
| 227 | 20230719 | 151800 | 4624204500 | 70100 | 70000 | 70100 | 69900 | 131 |
| 228 | 20230719 | 151700 | 4615035900 | 69900 | 69900 | 70000 | 69900 | 55 |
| 229 | 20230719 | 151600 | 4611191200 | 70000 | 70000 | 70100 | 70000 | 50 |
| 230 | 20230719 | 151500 | 4607690800 | 70100 | 70000 | 70100 | 70000 | 25 |
| 231 | 20230719 | 151400 | 4605940600 | 70100 | 70200 | 70200 | 70100 | 6 |
| 232 | 20230719 | 151300 | 4605519600 | 70000 | 70200 | 70200 | 69900 | 41 |
| 233 | 20230719 | 151200 | 4602651300 | 70200 | 70100 | 70200 | 69900 | 295 |
| 234 | 20230719 | 151100 | 4582022100 | 70000 | 70100 | 70100 | 70000 | 29 |
| 235 | 20230719 | 151000 | 4579991400 | 70100 | 70100 | 70200 | 70000 | 64 |
| 236 | 20230719 | 150900 | 4575505700 | 70100 | 70100 | 70100 | 70100 | 15 |
| 237 | 20230719 | 150800 | 4574454200 | 70100 | 70200 | 70200 | 70100 | 33 |
| 238 | 20230719 | 150700 | 4572140700 | 70200 | 70200 | 70200 | 70100 | 19 |
| 239 | 20230719 | 150600 | 4570808500 | 70300 | 70300 | 70300 | 70300 | 3 |
| 240 | 20230719 | 150500 | 4570597600 | 70200 | 70100 | 70300 | 70100 | 564 |
| 241 | 20230719 | 150400 | 4531034900 | 70000 | 70100 | 70100 | 70000 | 53 |
| 242 | 20230719 | 150300 | 4527324700 | 70100 | 70000 | 70100 | 70000 | 22 |
| 243 | 20230719 | 150200 | 4525784600 | 70000 | 70000 | 70000 | 70000 | 1 |
| 244 | 20230719 | 150100 | 4525714600 | 70100 | 70000 | 70100 | 70000 | 50 |
| 245 | 20230719 | 150000 | 4522211800 | 70000 | 70100 | 70100 | 70000 | 19 |
| 246 | 20230719 | 145900 | 4520880900 | 70100 | 70100 | 70300 | 70000 | 474 |
| 247 | 20230719 | 145800 | 4487649800 | 70100 | 70100 | 70200 | 70100 | 152 |
| 248 | 20230719 | 145700 | 4476992900 | 70200 | 70100 | 70200 | 70100 | 182 |
| 249 | 20230719 | 145600 | 4464229600 | 70100 | 70100 | 70200 | 70100 | 359 |
| 250 | 20230719 | 145500 | 4439040800 | 70100 | 70100 | 70200 | 70100 | 327 |
| 251 | 20230719 | 145400 | 4416096300 | 70200 | 70000 | 70300 | 70000 | 620 |
| 252 | 20230719 | 145300 | 4372579100 | 70100 | 70000 | 70400 | 70000 | 384 |
| 253 | 20230719 | 145200 | 4345616500 | 70300 | 70000 | 70300 | 69900 | 386 |
| 254 | 20230719 | 145100 | 4318543500 | 70300 | 69900 | 70300 | 69900 | 251 |
| 255 | 20230719 | 145000 | 4300973400 | 70300 | 69900 | 70300 | 69900 | 411 |
| 256 | 20230719 | 144900 | 4272157500 | 70100 | 69900 | 70300 | 69900 | 348 |
| 257 | 20230719 | 144800 | 4247739600 | 70000 | 70300 | 70400 | 69900 | 1786 |
| 258 | 20230719 | 144700 | 4122602500 | 70300 | 70100 | 70300 | 70100 | 231 |
| 259 | 20230719 | 144600 | 4106377400 | 70000 | 70000 | 70300 | 70000 | 238 |
| 260 | 20230719 | 144500 | 4089670700 | 69900 | 70300 | 70300 | 69900 | 775 |
| 261 | 20230719 | 144400 | 4035343700 | 70300 | 70000 | 70400 | 69900 | 424 |
| 262 | 20230719 | 144300 | 4005567100 | 70400 | 70100 | 70400 | 70000 | 278 |
| 263 | 20230719 | 144200 | 3986060300 | 70200 | 70200 | 70200 | 70000 | 174 |
| 264 | 20230719 | 144100 | 3973872100 | 70300 | 70100 | 70300 | 70000 | 352 |
| 265 | 20230719 | 144000 | 3949155700 | 70200 | 70000 | 70300 | 70000 | 249 |
| 266 | 20230719 | 143900 | 3931698700 | 70100 | 70200 | 70300 | 70000 | 357 |
| 267 | 20230719 | 143800 | 3906656300 | 70300 | 70100 | 70400 | 70000 | 328 |
| 268 | 20230719 | 143700 | 3883626500 | 70400 | 70000 | 70400 | 70000 | 337 |
| 269 | 20230719 | 143600 | 3859962100 | 70300 | 70100 | 70400 | 70000 | 824 |
| 270 | 20230719 | 143500 | 3802045500 | 70400 | 70000 | 70400 | 70000 | 430 |
| 271 | 20230719 | 143400 | 3771848500 | 70400 | 70100 | 70500 | 70000 | 1137 |
| 272 | 20230719 | 143300 | 3692091600 | 70400 | 69900 | 70500 | 69900 | 398 |
| 273 | 20230719 | 143200 | 3664122000 | 70400 | 70000 | 70400 | 69900 | 1171 |
| 274 | 20230719 | 143100 | 3582165200 | 70400 | 70000 | 70400 | 69900 | 324 |
| 275 | 20230719 | 143000 | 3559410200 | 70400 | 69900 | 70400 | 69900 | 833 |
| 276 | 20230719 | 142900 | 3501033500 | 70300 | 69900 | 70300 | 69800 | 395 |
| 277 | 20230719 | 142800 | 3473338200 | 70300 | 69900 | 70300 | 69900 | 361 |
| 278 | 20230719 | 142700 | 3448044100 | 70200 | 70000 | 70200 | 69900 | 226 |
| 279 | 20230719 | 142600 | 3432205200 | 70100 | 70100 | 70200 | 69900 | 147 |
| 280 | 20230719 | 142500 | 3421916200 | 70300 | 70100 | 70300 | 69900 | 547 |
| 281 | 20230719 | 142400 | 3383532900 | 70200 | 70100 | 70300 | 69900 | 211 |
| 282 | 20230719 | 142300 | 3368759200 | 70300 | 70100 | 70300 | 69900 | 426 |
| 283 | 20230719 | 142200 | 3338900800 | 70200 | 69900 | 70200 | 69900 | 242 |
| 284 | 20230719 | 142100 | 3321934300 | 70100 | 70200 | 70200 | 69900 | 337 |
| 285 | 20230719 | 142000 | 3298324900 | 70000 | 70200 | 70300 | 70000 | 357 |
| 286 | 20230719 | 141900 | 3273287600 | 70200 | 70100 | 70300 | 69900 | 323 |
| 287 | 20230719 | 141800 | 3250635600 | 70100 | 70100 | 70300 | 69700 | 391 |
| 288 | 20230719 | 141700 | 3223246000 | 70000 | 70100 | 70300 | 69900 | 264 |
| 289 | 20230719 | 141600 | 3204768200 | 70200 | 70000 | 70300 | 69900 | 367 |
| 290 | 20230719 | 141500 | 3179037700 | 70100 | 70000 | 70500 | 70000 | 541 |
| 291 | 20230719 | 141400 | 3141039600 | 70000 | 70300 | 70500 | 70000 | 338 |
| 292 | 20230719 | 141300 | 3117276800 | 70400 | 70500 | 70600 | 70100 | 314 |
| 293 | 20230719 | 141200 | 3095167400 | 70500 | 70400 | 70500 | 70400 | 382 |
| 294 | 20230719 | 141100 | 3068249500 | 70500 | 70400 | 70700 | 70400 | 341 |
| 295 | 20230719 | 141000 | 3044205400 | 70500 | 70500 | 70700 | 70400 | 340 |
| 296 | 20230719 | 140900 | 3020217600 | 70600 | 70400 | 70600 | 70400 | 231 |
| 297 | 20230719 | 140800 | 3003930000 | 70600 | 70500 | 70600 | 70500 | 422 |
| 298 | 20230719 | 140700 | 2974153400 | 70600 | 70500 | 70600 | 70500 | 263 |
| 299 | 20230719 | 140600 | 2955588700 | 70500 | 70400 | 70500 | 70400 | 390 |
| 300 | 20230719 | 140500 | 2928095200 | 70500 | 70600 | 70700 | 70500 | 304 |
| 301 | 20230719 | 140400 | 2906625300 | 70700 | 70400 | 70700 | 70400 | 144 |
| 302 | 20230719 | 140300 | 2896465900 | 70500 | 70500 | 70600 | 70500 | 213 |
| 303 | 20230719 | 140200 | 2881429700 | 70700 | 70600 | 70700 | 69900 | 1036 |
| 304 | 20230719 | 140100 | 2808404400 | 70600 | 70600 | 70800 | 70600 | 753 |
| 305 | 20230719 | 140000 | 2755178900 | 70600 | 70600 | 70700 | 70600 | 191 |
| 306 | 20230719 | 135900 | 2741692600 | 70700 | 70600 | 70700 | 70600 | 246 |
| 307 | 20230719 | 135800 | 2724302600 | 70700 | 70600 | 70700 | 70600 | 301 |
| 308 | 20230719 | 135700 | 2703029600 | 70600 | 70600 | 70700 | 70600 | 231 |
| 309 | 20230719 | 135600 | 2686699100 | 70700 | 70600 | 70700 | 70600 | 254 |
| 310 | 20230719 | 135500 | 2668744400 | 70700 | 70500 | 70700 | 70500 | 236 |
| 311 | 20230719 | 135400 | 2652075600 | 70600 | 70600 | 70700 | 70600 | 356 |
| 312 | 20230719 | 135300 | 2626920100 | 70700 | 70600 | 70700 | 70500 | 289 |
| 313 | 20230719 | 135200 | 2606507700 | 70600 | 70600 | 70700 | 70500 | 121 |
| 314 | 20230719 | 135100 | 2597964900 | 70600 | 70600 | 70700 | 70600 | 425 |
| 315 | 20230719 | 135000 | 2567959500 | 70700 | 70500 | 70700 | 70500 | 143 |
| 316 | 20230719 | 134900 | 2557860800 | 70600 | 70600 | 70600 | 70500 | 407 |
| 317 | 20230719 | 134800 | 2529129200 | 70700 | 70500 | 70700 | 70500 | 522 |
| 318 | 20230719 | 134700 | 2492266700 | 70600 | 70400 | 70700 | 70400 | 230 |
| 319 | 20230719 | 134600 | 2476045300 | 70500 | 70400 | 70500 | 70400 | 272 |
| 320 | 20230719 | 134500 | 2456872400 | 70500 | 70400 | 70500 | 70400 | 275 |
| 321 | 20230719 | 134400 | 2437486000 | 70500 | 70400 | 70500 | 70400 | 271 |
| 322 | 20230719 | 134300 | 2418384500 | 70500 | 70500 | 70500 | 70400 | 102 |
| 323 | 20230719 | 134200 | 2411201600 | 70500 | 70500 | 70500 | 70400 | 302 |
| 324 | 20230719 | 134100 | 2389915700 | 70400 | 70400 | 70400 | 70200 | 417 |
| 325 | 20230719 | 134000 | 2360562300 | 70300 | 70600 | 70600 | 70300 | 274 |
| 326 | 20230719 | 133900 | 2341228800 | 70600 | 70300 | 70600 | 70300 | 235 |
| 327 | 20230719 | 133800 | 2324670800 | 70400 | 70500 | 70700 | 70400 | 246 |
| 328 | 20230719 | 133700 | 2307305500 | 70600 | 70500 | 70600 | 70500 | 230 |
| 329 | 20230719 | 133600 | 2291068500 | 70600 | 70400 | 70700 | 70400 | 235 |
| 330 | 20230719 | 133500 | 2274481800 | 70500 | 70600 | 70700 | 70400 | 305 |
| 331 | 20230719 | 133400 | 2252953800 | 70600 | 70500 | 70600 | 70500 | 116 |
| 332 | 20230719 | 133300 | 2244765100 | 70700 | 70600 | 70700 | 70500 | 427 |
| 333 | 20230719 | 133200 | 2214619000 | 70700 | 70700 | 70700 | 70600 | 447 |
| 334 | 20230719 | 133100 | 2183034200 | 70700 | 70600 | 70700 | 70600 | 217 |
| 335 | 20230719 | 133000 | 2167693300 | 70700 | 70600 | 70700 | 70600 | 430 |
| 336 | 20230719 | 132900 | 2137295600 | 70700 | 70600 | 70700 | 70600 | 233 |
| 337 | 20230719 | 132800 | 2120824400 | 70700 | 70600 | 70700 | 70600 | 553 |
| 338 | 20230719 | 132700 | 2081755800 | 70700 | 70700 | 70800 | 70700 | 348 |
| 339 | 20230719 | 132600 | 2057146800 | 70700 | 70600 | 70700 | 70600 | 156 |
| 340 | 20230719 | 132500 | 2046123800 | 70700 | 70600 | 70700 | 70600 | 374 |
| 341 | 20230719 | 132400 | 2019685000 | 70600 | 70600 | 70700 | 70600 | 196 |
| 342 | 20230719 | 132300 | 2005844500 | 70700 | 70500 | 70700 | 70500 | 301 |
| 343 | 20230719 | 132200 | 1984592400 | 70500 | 70400 | 70600 | 70400 | 319 |
| 344 | 20230719 | 132100 | 1962098900 | 70700 | 70600 | 70700 | 70500 | 278 |
| 345 | 20230719 | 132000 | 1942454300 | 70600 | 70600 | 70700 | 70600 | 254 |
| 346 | 20230719 | 131900 | 1924521500 | 70500 | 70700 | 70700 | 70500 | 479 |
| 347 | 20230719 | 131800 | 1890693500 | 70600 | 70600 | 70700 | 70600 | 319 |
| 348 | 20230719 | 131700 | 1868167500 | 70600 | 70600 | 70600 | 70500 | 356 |
| 349 | 20230719 | 131600 | 1843040500 | 70600 | 70600 | 70600 | 70500 | 314 |
| 350 | 20230719 | 131500 | 1820876200 | 70600 | 70600 | 70800 | 70600 | 553 |
| 351 | 20230719 | 131400 | 1781787900 | 70700 | 70600 | 70700 | 70500 | 375 |
| 352 | 20230719 | 131300 | 1755307100 | 70600 | 70600 | 70600 | 70600 | 267 |
| 353 | 20230719 | 131200 | 1736456900 | 70600 | 70500 | 70700 | 70500 | 351 |
| 354 | 20230719 | 131100 | 1711683800 | 70600 | 70400 | 70600 | 70400 | 223 |
| 355 | 20230719 | 131000 | 1695975800 | 70500 | 70300 | 70500 | 70300 | 936 |
| 356 | 20230719 | 130900 | 1630103000 | 70300 | 70300 | 70400 | 70200 | 220 |
| 357 | 20230719 | 130800 | 1614646900 | 70300 | 70300 | 70300 | 70200 | 319 |
| 358 | 20230719 | 130700 | 1592221700 | 70300 | 70300 | 70300 | 70200 | 245 |
| 359 | 20230719 | 130600 | 1575000700 | 70300 | 70300 | 70300 | 70200 | 523 |
| 360 | 20230719 | 130500 | 1538233900 | 70300 | 69900 | 70400 | 69700 | 2614 |
| 361 | 20230719 | 130400 | 1355017800 | 69700 | 69800 | 69900 | 69700 | 615 |
| 362 | 20230719 | 130300 | 1312094000 | 69800 | 69800 | 69800 | 69800 | 9 |
| 363 | 20230719 | 130200 | 1311465800 | 69800 | 69800 | 69800 | 69700 | 30 |
| 364 | 20230719 | 130100 | 1309373900 | 69700 | 69700 | 69800 | 69700 | 295 |
| 365 | 20230719 | 130000 | 1288807900 | 69700 | 69700 | 69700 | 69600 | 30 |
| 366 | 20230719 | 125900 | 1286719000 | 69700 | 69700 | 69700 | 69600 | 33 |
| 367 | 20230719 | 125800 | 1284421300 | 69700 | 69700 | 69700 | 69600 | 57 |
| 368 | 20230719 | 125700 | 1280450500 | 69700 | 69600 | 69700 | 69600 | 30 |
| 369 | 20230719 | 125600 | 1278361600 | 69700 | 69700 | 69700 | 69700 | 28 |
| 370 | 20230719 | 125500 | 1276410000 | 69700 | 69700 | 69700 | 69600 | 32 |
| 371 | 20230719 | 125400 | 1274181700 | 69700 | 69700 | 69700 | 69600 | 47 |
| 372 | 20230719 | 125300 | 1270909600 | 69700 | 69700 | 69700 | 69600 | 68 |
| 373 | 20230719 | 125200 | 1266172100 | 69700 | 69700 | 69700 | 69700 | 9 |
| 374 | 20230719 | 125100 | 1265544800 | 69600 | 69700 | 69700 | 69600 | 33 |
| 375 | 20230719 | 125000 | 1263246800 | 69700 | 69700 | 69700 | 69600 | 66 |
| 376 | 20230719 | 124900 | 1258650800 | 69700 | 69600 | 69700 | 69600 | 62 |
| 377 | 20230719 | 124800 | 1254334400 | 69700 | 69700 | 69700 | 69600 | 29 |
| 378 | 20230719 | 124700 | 1252315200 | 69700 | 69700 | 69700 | 69600 | 27 |
| 379 | 20230719 | 124600 | 1250435100 | 69700 | 69700 | 69700 | 69600 | 46 |
| 380 | 20230719 | 124500 | 1247232600 | 69700 | 69700 | 69700 | 69600 | 10 |
| 381 | 20230719 | 124400 | 1246535700 | 69600 | 69700 | 69700 | 69600 | 31 |
| 382 | 20230719 | 124300 | 1244377200 | 69700 | 69600 | 69700 | 69600 | 50 |
| 383 | 20230719 | 124200 | 1240896300 | 69700 | 69600 | 69700 | 69600 | 188 |
| 384 | 20230719 | 124100 | 1227807400 | 69700 | 69700 | 69700 | 69600 | 31 |
| 385 | 20230719 | 124000 | 1225648800 | 69700 | 69700 | 69700 | 69700 | 11 |
| 386 | 20230719 | 123900 | 1224882100 | 69700 | 69700 | 69700 | 69600 | 68 |
| 387 | 20230719 | 123800 | 1220144600 | 69700 | 69700 | 69700 | 69700 | 14 |
| 388 | 20230719 | 123700 | 1219168800 | 69700 | 69700 | 69800 | 69700 | 62 |
| 389 | 20230719 | 123600 | 1214846500 | 69700 | 69700 | 69700 | 69700 | 12 |
| 390 | 20230719 | 123500 | 1214010100 | 69800 | 69800 | 69800 | 69700 | 22 |
| 391 | 20230719 | 123400 | 1212475500 | 69800 | 69700 | 69800 | 69700 | 63 |
| 392 | 20230719 | 123300 | 1208081300 | 69800 | 69700 | 69800 | 69700 | 15 |
| 393 | 20230719 | 123200 | 1207034600 | 69700 | 69700 | 69700 | 69600 | 31 |
| 394 | 20230719 | 123100 | 1204876000 | 69700 | 69700 | 69800 | 69700 | 37 |
| 395 | 20230719 | 123000 | 1202296600 | 69800 | 69700 | 69900 | 69700 | 51 |
| 396 | 20230719 | 122900 | 1198740400 | 69900 | 69700 | 69900 | 69700 | 101 |
| 397 | 20230719 | 122800 | 1191694300 | 69800 | 69800 | 69800 | 69800 | 12 |
| 398 | 20230719 | 122700 | 1190856700 | 69800 | 69800 | 69900 | 69800 | 29 |
| 399 | 20230719 | 122600 | 1188832400 | 69800 | 69800 | 69800 | 69800 | 21 |
| 400 | 20230719 | 122500 | 1187366600 | 69900 | 70000 | 70000 | 69900 | 13 |
| 401 | 20230719 | 122400 | 1186457400 | 70000 | 69900 | 70000 | 69900 | 65 |
| 402 | 20230719 | 122300 | 1181910400 | 69900 | 70000 | 70000 | 69900 | 30 |
| 403 | 20230719 | 122200 | 1179812500 | 69900 | 69800 | 69900 | 69800 | 43 |
| 404 | 20230719 | 122100 | 1176809000 | 69900 | 69900 | 69900 | 69900 | 9 |
| 405 | 20230719 | 122000 | 1176179900 | 69800 | 69800 | 69900 | 69700 | 52 |
| 406 | 20230719 | 121900 | 1172553000 | 69800 | 69800 | 69800 | 69800 | 10 |
| 407 | 20230719 | 121800 | 1171855000 | 69800 | 69800 | 69800 | 69700 | 80 |
| 408 | 20230719 | 121700 | 1166275200 | 69800 | 69800 | 69800 | 69800 | 24 |
| 409 | 20230719 | 121600 | 1164600000 | 69900 | 69900 | 69900 | 69900 | 10 |
| 410 | 20230719 | 121500 | 1163901000 | 69900 | 69700 | 69900 | 69600 | 80 |
| 411 | 20230719 | 121400 | 1158327400 | 69800 | 69800 | 69800 | 69800 | 15 |
| 412 | 20230719 | 121300 | 1157280400 | 69800 | 69800 | 69900 | 69800 | 36 |
| 413 | 20230719 | 121200 | 1154764800 | 69700 | 69800 | 69800 | 69700 | 41 |
| 414 | 20230719 | 121100 | 1151905500 | 69800 | 69900 | 69900 | 69800 | 9 |
| 415 | 20230719 | 121000 | 1151276800 | 69900 | 69900 | 69900 | 69800 | 34 |
| 416 | 20230719 | 120900 | 1148902700 | 69800 | 69900 | 69900 | 69800 | 30 |
| 417 | 20230719 | 120800 | 1146807800 | 69900 | 69800 | 69900 | 69800 | 33 |
| 418 | 20230719 | 120700 | 1144503200 | 69900 | 69900 | 69900 | 69900 | 18 |
| 419 | 20230719 | 120600 | 1143245000 | 69900 | 69800 | 69900 | 69800 | 55 |
| 420 | 20230719 | 120500 | 1139405100 | 69800 | 69700 | 69800 | 69700 | 57 |
| 421 | 20230719 | 120400 | 1135428800 | 69700 | 69700 | 69700 | 69600 | 32 |
| 422 | 20230719 | 120300 | 1133200500 | 69700 | 69600 | 69700 | 69600 | 42 |
| 423 | 20230719 | 120200 | 1130276300 | 69700 | 69700 | 69700 | 69600 | 51 |
| 424 | 20230719 | 120100 | 1126723700 | 69700 | 69700 | 69700 | 69700 | 14 |
| 425 | 20230719 | 120000 | 1125747900 | 69800 | 69800 | 69800 | 69800 | 9 |
| 426 | 20230719 | 115900 | 1125119700 | 69800 | 69600 | 69800 | 69600 | 148 |
| 427 | 20230719 | 115800 | 1114818000 | 69700 | 69700 | 69700 | 69500 | 16 |
| 428 | 20230719 | 115700 | 1113703800 | 69700 | 69600 | 69700 | 69500 | 97 |
| 429 | 20230719 | 115600 | 1106951500 | 69700 | 69600 | 69700 | 69600 | 34 |
| 430 | 20230719 | 115500 | 1104584200 | 69700 | 69600 | 69700 | 69600 | 46 |
| 431 | 20230719 | 115400 | 1101380200 | 69700 | 69600 | 69700 | 69600 | 34 |
| 432 | 20230719 | 115300 | 1099012600 | 69700 | 69700 | 69700 | 69500 | 87 |
| 433 | 20230719 | 115200 | 1092958200 | 69700 | 69600 | 69700 | 69500 | 203 |
| 434 | 20230719 | 115100 | 1078830700 | 69700 | 69700 | 69700 | 69700 | 25 |
| 435 | 20230719 | 115000 | 1077088200 | 69700 | 69600 | 69700 | 69500 | 51 |
| 436 | 20230719 | 114900 | 1073538000 | 69700 | 69700 | 69700 | 69500 | 137 |
| 437 | 20230719 | 114800 | 1063999600 | 69600 | 69700 | 69700 | 69600 | 30 |
| 438 | 20230719 | 114700 | 1061910700 | 69700 | 69700 | 69700 | 69600 | 31 |
| 439 | 20230719 | 114600 | 1059752100 | 69700 | 69700 | 69700 | 69700 | 9 |
| 440 | 20230719 | 114500 | 1059124800 | 69600 | 69700 | 69700 | 69600 | 55 |
| 441 | 20230719 | 114400 | 1055295900 | 69700 | 69700 | 69700 | 69700 | 12 |
| 442 | 20230719 | 114300 | 1054459500 | 69600 | 69700 | 69700 | 69600 | 49 |
| 443 | 20230719 | 114200 | 1051048300 | 69500 | 69700 | 69700 | 69500 | 11 |
| 444 | 20230719 | 114100 | 1050283600 | 69600 | 69700 | 69700 | 69600 | 43 |
| 445 | 20230719 | 114000 | 1047290300 | 69700 | 69700 | 69700 | 69700 | 0 |
| 446 | 20230719 | 113900 | 1047290300 | 69700 | 69700 | 69700 | 69700 | 1 |
| 447 | 20230719 | 113800 | 1047220600 | 69600 | 69600 | 69700 | 69500 | 51 |
| 448 | 20230719 | 113700 | 1043673000 | 69600 | 69600 | 69600 | 69600 | 1 |
| 449 | 20230719 | 113600 | 1043603400 | 69600 | 69600 | 69600 | 69500 | 76 |
| 450 | 20230719 | 113500 | 1038317100 | 69700 | 69600 | 69700 | 69600 | 11 |
| 451 | 20230719 | 113400 | 1037551400 | 69600 | 69600 | 69700 | 69500 | 277 |
| 452 | 20230719 | 113300 | 1018272300 | 69700 | 69700 | 69700 | 69600 | 69 |
| 453 | 20230719 | 113200 | 1013465500 | 69700 | 69700 | 69700 | 69700 | 21 |
| 454 | 20230719 | 113100 | 1012001800 | 69700 | 69700 | 69700 | 69700 | 16 |
| 455 | 20230719 | 113000 | 1010886600 | 69800 | 69800 | 69800 | 69800 | 3 |
| 456 | 20230719 | 112900 | 1010677200 | 69900 | 69900 | 69900 | 69900 | 1 |
| 457 | 20230719 | 112800 | 1010607300 | 69900 | 69700 | 69900 | 69600 | 46 |
| 458 | 20230719 | 112700 | 1007398400 | 69700 | 69600 | 69700 | 69500 | 325 |
| 459 | 20230719 | 112600 | 984782200 | 69600 | 69600 | 69600 | 69600 | 40 |
| 460 | 20230719 | 112500 | 981998200 | 69700 | 69700 | 69700 | 69700 | 6 |
| 461 | 20230719 | 112400 | 981580000 | 69700 | 69600 | 69700 | 69600 | 60 |
| 462 | 20230719 | 112300 | 977400600 | 69600 | 69600 | 69600 | 69600 | 5 |
| 463 | 20230719 | 112200 | 977052600 | 69600 | 69700 | 69700 | 69600 | 32 |
| 464 | 20230719 | 112100 | 974824300 | 69600 | 69600 | 69700 | 69600 | 101 |
| 465 | 20230719 | 112000 | 967794600 | 69600 | 69700 | 69700 | 69600 | 23 |
| 466 | 20230719 | 111900 | 966193600 | 69700 | 69700 | 69700 | 69700 | 2 |
| 467 | 20230719 | 111800 | 966054200 | 69800 | 69700 | 69800 | 69600 | 71 |
| 468 | 20230719 | 111700 | 961107400 | 69700 | 69600 | 69700 | 69600 | 31 |
| 469 | 20230719 | 111600 | 958949700 | 69700 | 69700 | 69700 | 69600 | 17 |
| 470 | 20230719 | 111500 | 957766300 | 69600 | 69700 | 69700 | 69600 | 23 |
| 471 | 20230719 | 111400 | 956165300 | 69700 | 69700 | 69700 | 69600 | 42 |
| 472 | 20230719 | 111300 | 953241100 | 69700 | 69800 | 69800 | 69700 | 22 |
| 473 | 20230719 | 111200 | 951707600 | 69700 | 69700 | 69800 | 69700 | 58 |
| 474 | 20230719 | 111100 | 947662400 | 69700 | 69800 | 69800 | 69700 | 88 |
| 475 | 20230719 | 111000 | 941528600 | 69800 | 69800 | 69800 | 69800 | 3 |
| 476 | 20230719 | 110900 | 941319200 | 69900 | 69700 | 69900 | 69700 | 278 |
| 477 | 20230719 | 110800 | 921934100 | 69700 | 69700 | 69800 | 69700 | 258 |
| 478 | 20230719 | 110700 | 903948400 | 69700 | 69800 | 69800 | 69700 | 11 |
| 479 | 20230719 | 110600 | 903181600 | 69900 | 69800 | 69900 | 69800 | 172 |
| 480 | 20230719 | 110500 | 891174800 | 69800 | 69800 | 69800 | 69800 | 22 |
| 481 | 20230719 | 110400 | 889639200 | 69900 | 69900 | 69900 | 69900 | 1 |
| 482 | 20230719 | 110300 | 889569300 | 69900 | 69900 | 70000 | 69900 | 16 |
| 483 | 20230719 | 110200 | 888449900 | 70000 | 69900 | 70000 | 69700 | 106 |
| 484 | 20230719 | 110100 | 881043800 | 69800 | 69800 | 69800 | 69800 | 54 |
| 485 | 20230719 | 110000 | 877274600 | 69900 | 69900 | 69900 | 69800 | 30 |
| 486 | 20230719 | 105900 | 875180200 | 69800 | 69900 | 69900 | 69800 | 4 |
| 487 | 20230719 | 105800 | 874900700 | 69900 | 69800 | 69900 | 69800 | 38 |
| 488 | 20230719 | 105700 | 872248200 | 69900 | 69900 | 70000 | 69800 | 551 |
| 489 | 20230719 | 105600 | 833778000 | 69900 | 70000 | 70000 | 69900 | 168 |
| 490 | 20230719 | 105500 | 822031700 | 69900 | 70000 | 70100 | 69900 | 210 |
| 491 | 20230719 | 105400 | 807333600 | 70000 | 70000 | 70000 | 70000 | 1 |
| 492 | 20230719 | 105300 | 807263600 | 70000 | 70000 | 70000 | 70000 | 1 |
| 493 | 20230719 | 105200 | 807193600 | 70100 | 70100 | 70100 | 70100 | 11 |
| 494 | 20230719 | 105100 | 806422500 | 70000 | 70000 | 70000 | 70000 | 2 |
| 495 | 20230719 | 105000 | 806282500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 496 | 20230719 | 104900 | 806282500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 497 | 20230719 | 104800 | 806282500 | 70100 | 70100 | 70100 | 70100 | 0 |
| 498 | 20230719 | 104700 | 806282500 | 70100 | 70100 | 70100 | 70100 | 4 |
| 499 | 20230719 | 104600 | 806002100 | 70100 | 70100 | 70100 | 70100 | 22 |
| 500 | 20230719 | 104500 | 804459900 | 70000 | 70000 | 70000 | 70000 | 17 |
| 501 | 20230719 | 104400 | 803269900 | 70100 | 70100 | 70100 | 69900 | 7 |
| 502 | 20230719 | 104300 | 802780000 | 70200 | 70200 | 70200 | 70200 | 1 |
| 503 | 20230719 | 104200 | 802709800 | 70200 | 69900 | 70300 | 69900 | 502 |
| 504 | 20230719 | 104100 | 767495700 | 70000 | 69900 | 70000 | 69900 | 22 |
| 505 | 20230719 | 104000 | 765957800 | 70000 | 70000 | 70000 | 70000 | 0 |
| 506 | 20230719 | 103900 | 765957800 | 70000 | 70100 | 70100 | 69900 | 32 |
| 507 | 20230719 | 103800 | 763719100 | 70100 | 70100 | 70100 | 70100 | 0 |
| 508 | 20230719 | 103700 | 763719100 | 70100 | 70000 | 70100 | 69800 | 937 |
| 509 | 20230719 | 103600 | 698138600 | 70100 | 70100 | 70100 | 70100 | 5 |
| 510 | 20230719 | 103500 | 697788100 | 70000 | 70000 | 70000 | 70000 | 0 |
| 511 | 20230719 | 103400 | 697788100 | 70000 | 70000 | 70000 | 70000 | 2 |
| 512 | 20230719 | 103300 | 697648100 | 70000 | 70000 | 70000 | 70000 | 1 |
| 513 | 20230719 | 103200 | 697578100 | 70000 | 70000 | 70000 | 70000 | 1 |
| 514 | 20230719 | 103100 | 697508100 | 70000 | 70000 | 70000 | 70000 | 2 |
| 515 | 20230719 | 103000 | 697368100 | 70100 | 70000 | 70100 | 70000 | 309 |
| 516 | 20230719 | 102900 | 675731600 | 70000 | 70000 | 70000 | 70000 | 2 |
| 517 | 20230719 | 102800 | 675591600 | 70000 | 70000 | 70000 | 70000 | 3 |
| 518 | 20230719 | 102700 | 675381600 | 70100 | 70100 | 70100 | 70100 | 6 |
| 519 | 20230719 | 102600 | 674961000 | 70100 | 70100 | 70100 | 70100 | 0 |
| 520 | 20230719 | 102500 | 674961000 | 70100 | 70100 | 70100 | 70100 | 16 |
| 521 | 20230719 | 102400 | 673839400 | 70100 | 70100 | 70100 | 70100 | 35 |
| 522 | 20230719 | 102300 | 671385900 | 70100 | 70000 | 70100 | 70000 | 116 |
| 523 | 20230719 | 102200 | 663254600 | 70100 | 70000 | 70100 | 70000 | 101 |
| 524 | 20230719 | 102100 | 656176800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 525 | 20230719 | 102000 | 656176800 | 70100 | 70100 | 70100 | 70100 | 0 |
| 526 | 20230719 | 101900 | 656176800 | 70100 | 70100 | 70100 | 70100 | 3 |
| 527 | 20230719 | 101800 | 655966500 | 70100 | 70000 | 70100 | 69900 | 37 |
| 528 | 20230719 | 101700 | 653376200 | 70100 | 70100 | 70100 | 70100 | 0 |
| 529 | 20230719 | 101600 | 653376200 | 70100 | 70000 | 70100 | 70000 | 118 |
| 530 | 20230719 | 101500 | 645115700 | 70000 | 69800 | 70000 | 69800 | 5 |
| 531 | 20230719 | 101400 | 644766100 | 69800 | 69900 | 70200 | 69800 | 277 |
| 532 | 20230719 | 101300 | 625399300 | 69900 | 70000 | 70200 | 69900 | 335 |
| 533 | 20230719 | 101200 | 601943500 | 70000 | 70000 | 70000 | 70000 | 25 |
| 534 | 20230719 | 101100 | 600193500 | 70000 | 69800 | 70000 | 69800 | 20 |
| 535 | 20230719 | 101000 | 598795400 | 70000 | 70000 | 70200 | 69800 | 319 |
| 536 | 20230719 | 100900 | 576462000 | 70000 | 70000 | 70000 | 70000 | 1 |
| 537 | 20230719 | 100800 | 576392000 | 69900 | 69800 | 69900 | 69800 | 3 |
| 538 | 20230719 | 100700 | 576182400 | 69900 | 69900 | 69900 | 69900 | 62 |
| 539 | 20230719 | 100600 | 571848600 | 69900 | 69900 | 69900 | 69900 | 1 |
| 540 | 20230719 | 100500 | 571778700 | 69900 | 69900 | 69900 | 69900 | 2 |
| 541 | 20230719 | 100400 | 571638900 | 69900 | 69900 | 69900 | 69900 | 36 |
| 542 | 20230719 | 100300 | 569122500 | 69900 | 69900 | 69900 | 69900 | 8 |
| 543 | 20230719 | 100200 | 568563300 | 69900 | 69900 | 69900 | 69900 | 9 |
| 544 | 20230719 | 100100 | 567934200 | 69900 | 69900 | 69900 | 69800 | 34 |
| 545 | 20230719 | 100000 | 565560400 | 70000 | 70000 | 70000 | 70000 | 1 |
| 546 | 20230719 | 095900 | 565490400 | 69900 | 69900 | 69900 | 69900 | 0 |
| 547 | 20230719 | 095800 | 565490400 | 69900 | 69900 | 70000 | 69700 | 100 |
| 548 | 20230719 | 095700 | 558503800 | 69800 | 69800 | 70000 | 69700 | 1248 |
| 549 | 20230719 | 095600 | 471379300 | 69800 | 69800 | 69800 | 69800 | 1 |
| 550 | 20230719 | 095500 | 471309500 | 69800 | 69800 | 69800 | 69800 | 17 |
| 551 | 20230719 | 095400 | 470122900 | 69700 | 69700 | 69700 | 69700 | 31 |
| 552 | 20230719 | 095300 | 467962200 | 69800 | 69800 | 69800 | 69800 | 3 |
| 553 | 20230719 | 095200 | 467752800 | 69700 | 69700 | 69700 | 69700 | 120 |
| 554 | 20230719 | 095100 | 459388800 | 69700 | 69700 | 69700 | 69700 | 47 |
| 555 | 20230719 | 095000 | 456112900 | 69600 | 69600 | 69600 | 69600 | 1 |
| 556 | 20230719 | 094900 | 456043300 | 69800 | 69600 | 69800 | 69600 | 46 |
| 557 | 20230719 | 094800 | 452833900 | 69800 | 69700 | 69800 | 69700 | 39 |
| 558 | 20230719 | 094700 | 450113600 | 69700 | 69700 | 69700 | 69700 | 65 |
| 559 | 20230719 | 094600 | 445583100 | 69800 | 69800 | 69800 | 69800 | 26 |
| 560 | 20230719 | 094500 | 443768300 | 69600 | 69800 | 69800 | 69600 | 84 |
| 561 | 20230719 | 094400 | 437919700 | 69600 | 69600 | 69600 | 69600 | 1 |
| 562 | 20230719 | 094300 | 437850100 | 69800 | 69500 | 69800 | 69500 | 197 |
| 563 | 20230719 | 094200 | 424133700 | 69800 | 69800 | 69800 | 69800 | 0 |
| 564 | 20230719 | 094100 | 424133700 | 69800 | 69600 | 69800 | 69600 | 303 |
| 565 | 20230719 | 094000 | 403027700 | 69600 | 69700 | 69800 | 69500 | 691 |
| 566 | 20230719 | 093900 | 354876200 | 69700 | 69700 | 69800 | 69700 | 37 |
| 567 | 20230719 | 093800 | 352297200 | 69700 | 69700 | 69700 | 69700 | 0 |
| 568 | 20230719 | 093700 | 352297200 | 69700 | 69700 | 69700 | 69700 | 1 |
| 569 | 20230719 | 093600 | 352227500 | 69800 | 69800 | 69800 | 69800 | 2 |
| 570 | 20230719 | 093500 | 352087900 | 69700 | 69700 | 69700 | 69700 | 21 |
| 571 | 20230719 | 093400 | 350624200 | 69800 | 69700 | 69800 | 69700 | 248 |
| 572 | 20230719 | 093300 | 333334100 | 69800 | 69600 | 69800 | 69600 | 275 |
| 573 | 20230719 | 093200 | 314171100 | 69600 | 69700 | 69700 | 69600 | 34 |
| 574 | 20230719 | 093100 | 311801600 | 69700 | 69500 | 69700 | 69500 | 329 |
| 575 | 20230719 | 093000 | 288926700 | 69500 | 69500 | 69500 | 69500 | 80 |
| 576 | 20230719 | 092900 | 283366700 | 69500 | 69500 | 69500 | 69500 | 0 |
| 577 | 20230719 | 092800 | 283366700 | 69500 | 69500 | 69500 | 69500 | 83 |
| 578 | 20230719 | 092700 | 277598200 | 69500 | 69500 | 69700 | 69500 | 64 |
| 579 | 20230719 | 092600 | 273146400 | 69500 | 69500 | 69500 | 69500 | 0 |
| 580 | 20230719 | 092500 | 273146400 | 69500 | 69600 | 69600 | 69500 | 47 |
| 581 | 20230719 | 092400 | 269879500 | 69700 | 69600 | 69700 | 69600 | 162 |
| 582 | 20230719 | 092300 | 258600700 | 69600 | 69600 | 69700 | 69500 | 160 |
| 583 | 20230719 | 092200 | 247470500 | 69600 | 69600 | 69700 | 69600 | 112 |
| 584 | 20230719 | 092100 | 239672700 | 69600 | 69600 | 69600 | 69600 | 6 |
| 585 | 20230719 | 092000 | 239255100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 586 | 20230719 | 091900 | 239255100 | 69700 | 69700 | 69700 | 69700 | 21 |
| 587 | 20230719 | 091800 | 237791400 | 69700 | 69700 | 69700 | 69700 | 42 |
| 588 | 20230719 | 091700 | 234864000 | 69700 | 69700 | 69800 | 69600 | 76 |
| 589 | 20230719 | 091600 | 229568300 | 69700 | 69600 | 69700 | 69600 | 482 |
| 590 | 20230719 | 091500 | 196016400 | 69600 | 69600 | 69700 | 69500 | 269 |
| 591 | 20230719 | 091400 | 177295400 | 69500 | 69600 | 69600 | 69500 | 229 |
| 592 | 20230719 | 091300 | 161372100 | 69600 | 69600 | 69600 | 69500 | 22 |
| 593 | 20230719 | 091200 | 159842000 | 69600 | 69600 | 69600 | 69600 | 40 |
| 594 | 20230719 | 091100 | 157058000 | 69600 | 69700 | 69700 | 69600 | 87 |
| 595 | 20230719 | 091000 | 151001300 | 69700 | 69800 | 69900 | 69700 | 17 |
| 596 | 20230719 | 090900 | 149814800 | 69800 | 69700 | 69900 | 69700 | 282 |
| 597 | 20230719 | 090800 | 130147000 | 69800 | 69800 | 69900 | 69800 | 112 |
| 598 | 20230719 | 090700 | 122328100 | 70000 | 70000 | 70000 | 70000 | 16 |
| 599 | 20230719 | 090600 | 121208100 | 70000 | 69800 | 70300 | 69600 | 643 |
| 600 | 20230719 | 090500 | 76357200 | 69700 | 69700 | 69800 | 69700 | 299 |
| 601 | 20230719 | 090400 | 55513500 | 69700 | 69700 | 69700 | 69600 | 195 |
| 602 | 20230719 | 090300 | 41930700 | 69700 | 69700 | 69700 | 69600 | 140 |
| 603 | 20230719 | 090200 | 32178400 | 69800 | 69800 | 69800 | 69800 | 25 |
| 604 | 20230719 | 090100 | 30433400 | 69800 | 69800 | 70000 | 69700 | 226 |
| 605 | 20230719 | 090000 | 14658000 | 69800 | 69800 | 69800 | 69800 | 210 |