34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 192200 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 5131 |
| 3 | 20230720 | 192100 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 4 | 20230720 | 192000 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 5 | 20230720 | 191900 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 6 | 20230720 | 191800 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 7 | 20230720 | 191700 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 8 | 20230720 | 191600 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 9 | 20230720 | 191500 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 10 | 20230720 | 191400 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 11 | 20230720 | 191300 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 12 | 20230720 | 191200 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 13 | 20230720 | 191100 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 14 | 20230720 | 191000 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 15 | 20230720 | 190900 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 16 | 20230720 | 190800 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 17 | 20230720 | 190700 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 18 | 20230720 | 190600 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 19 | 20230720 | 190500 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 20 | 20230720 | 190400 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 21 | 20230720 | 190300 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 22 | 20230720 | 190200 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 23 | 20230720 | 190100 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 24 | 20230720 | 190000 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 25 | 20230720 | 185900 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 26 | 20230720 | 185800 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 27 | 20230720 | 185700 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 28 | 20230720 | 185600 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 29 | 20230720 | 185500 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 30 | 20230720 | 185400 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 31 | 20230720 | 185300 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 32 | 20230720 | 185200 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 5131 |
| 33 | 20230720 | 185100 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 34 | 20230720 | 185000 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 35 | 20230720 | 184900 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 36 | 20230720 | 184800 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 37 | 20230720 | 184700 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 38 | 20230720 | 184600 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 39 | 20230720 | 184500 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 40 | 20230720 | 184400 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 41 | 20230720 | 184300 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 42 | 20230720 | 184200 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 43 | 20230720 | 184100 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 44 | 20230720 | 184000 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 45 | 20230720 | 183900 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 46 | 20230720 | 183800 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 47 | 20230720 | 183700 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 48 | 20230720 | 183600 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 49 | 20230720 | 183500 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 50 | 20230720 | 183400 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 51 | 20230720 | 183300 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 52 | 20230720 | 183200 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 53 | 20230720 | 183100 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 54 | 20230720 | 183000 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 55 | 20230720 | 182900 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 56 | 20230720 | 182800 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 57 | 20230720 | 182700 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 58 | 20230720 | 182600 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 59 | 20230720 | 182500 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 60 | 20230720 | 182400 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 61 | 20230720 | 182300 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 62 | 20230720 | 182200 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 5131 |
| 63 | 20230720 | 182100 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 64 | 20230720 | 182000 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 65 | 20230720 | 181900 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 66 | 20230720 | 181800 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 67 | 20230720 | 181700 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 68 | 20230720 | 181600 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 69 | 20230720 | 181500 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 70 | 20230720 | 181400 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 71 | 20230720 | 181300 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 72 | 20230720 | 181200 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 73 | 20230720 | 181100 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 74 | 20230720 | 181000 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 75 | 20230720 | 180900 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 76 | 20230720 | 180800 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 77 | 20230720 | 180700 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 78 | 20230720 | 180600 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 79 | 20230720 | 180500 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 80 | 20230720 | 180400 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 81 | 20230720 | 180300 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 82 | 20230720 | 180200 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 83 | 20230720 | 180100 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 84 | 20230720 | 180000 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 85 | 20230720 | 175900 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 86 | 20230720 | 175800 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 87 | 20230720 | 175700 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 88 | 20230720 | 175600 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 89 | 20230720 | 175500 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 90 | 20230720 | 175400 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 91 | 20230720 | 175300 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 92 | 20230720 | 175200 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 5131 |
| 93 | 20230720 | 175100 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 94 | 20230720 | 175000 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 95 | 20230720 | 174900 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 96 | 20230720 | 174800 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 97 | 20230720 | 174700 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 98 | 20230720 | 174600 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 99 | 20230720 | 174500 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 100 | 20230720 | 174400 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 101 | 20230720 | 174300 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 102 | 20230720 | 174200 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 103 | 20230720 | 174100 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 104 | 20230720 | 174000 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 105 | 20230720 | 173900 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 106 | 20230720 | 173800 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 107 | 20230720 | 173700 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 108 | 20230720 | 173600 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 109 | 20230720 | 173500 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 110 | 20230720 | 173400 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 111 | 20230720 | 173300 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 112 | 20230720 | 173200 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 113 | 20230720 | 173100 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 114 | 20230720 | 173000 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 115 | 20230720 | 172900 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 116 | 20230720 | 172800 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 117 | 20230720 | 172700 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 118 | 20230720 | 172600 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 119 | 20230720 | 172500 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 120 | 20230720 | 172400 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 121 | 20230720 | 172300 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 122 | 20230720 | 172200 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 5131 |
| 123 | 20230720 | 172100 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 124 | 20230720 | 172000 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 125 | 20230720 | 171900 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 126 | 20230720 | 171800 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 127 | 20230720 | 171700 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 128 | 20230720 | 171600 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 129 | 20230720 | 171500 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 130 | 20230720 | 171400 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 131 | 20230720 | 171300 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 132 | 20230720 | 171200 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 133 | 20230720 | 171100 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 134 | 20230720 | 171000 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 135 | 20230720 | 170900 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 136 | 20230720 | 170800 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 137 | 20230720 | 170700 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 138 | 20230720 | 170600 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 139 | 20230720 | 170500 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 140 | 20230720 | 170400 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 141 | 20230720 | 170300 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 142 | 20230720 | 170200 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 143 | 20230720 | 170100 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 144 | 20230720 | 170000 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 145 | 20230720 | 165900 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 146 | 20230720 | 165800 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 147 | 20230720 | 165700 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 148 | 20230720 | 165600 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 149 | 20230720 | 165500 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 150 | 20230720 | 165400 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 151 | 20230720 | 165300 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 152 | 20230720 | 165200 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 5131 |
| 153 | 20230720 | 165100 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 154 | 20230720 | 165000 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 155 | 20230720 | 164900 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 156 | 20230720 | 164800 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 157 | 20230720 | 164700 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 158 | 20230720 | 164600 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 159 | 20230720 | 164500 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 160 | 20230720 | 164400 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 161 | 20230720 | 164300 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 162 | 20230720 | 164200 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 163 | 20230720 | 164100 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 164 | 20230720 | 164000 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 165 | 20230720 | 163900 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 166 | 20230720 | 163800 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 167 | 20230720 | 163700 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 168 | 20230720 | 163600 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 169 | 20230720 | 163500 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 170 | 20230720 | 163400 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 171 | 20230720 | 163300 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 172 | 20230720 | 163200 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 173 | 20230720 | 163100 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 174 | 20230720 | 163000 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 175 | 20230720 | 162900 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 176 | 20230720 | 162800 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 177 | 20230720 | 162700 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 178 | 20230720 | 162600 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 179 | 20230720 | 162500 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 180 | 20230720 | 162400 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 181 | 20230720 | 162300 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 182 | 20230720 | 162200 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 5131 |
| 183 | 20230720 | 162100 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 184 | 20230720 | 162000 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 185 | 20230720 | 161900 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 186 | 20230720 | 161800 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 187 | 20230720 | 161700 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 188 | 20230720 | 161600 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 189 | 20230720 | 161500 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 190 | 20230720 | 161400 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 191 | 20230720 | 161300 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 192 | 20230720 | 161200 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 193 | 20230720 | 161100 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 194 | 20230720 | 161000 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 195 | 20230720 | 160900 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 196 | 20230720 | 160800 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 197 | 20230720 | 160700 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 198 | 20230720 | 160600 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 199 | 20230720 | 160500 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 200 | 20230720 | 160400 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 201 | 20230720 | 160300 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 202 | 20230720 | 160200 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 203 | 20230720 | 160100 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 204 | 20230720 | 160000 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 205 | 20230720 | 155900 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 206 | 20230720 | 155800 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 207 | 20230720 | 155700 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 208 | 20230720 | 155600 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 209 | 20230720 | 155500 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 210 | 20230720 | 155400 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 211 | 20230720 | 155300 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 212 | 20230720 | 155200 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 5131 |
| 213 | 20230720 | 155100 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 214 | 20230720 | 155000 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 215 | 20230720 | 154900 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 216 | 20230720 | 154800 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 217 | 20230720 | 154700 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 218 | 20230720 | 154600 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 219 | 20230720 | 154500 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 220 | 20230720 | 154400 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 221 | 20230720 | 154300 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 222 | 20230720 | 154200 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 223 | 20230720 | 154100 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 224 | 20230720 | 154000 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 225 | 20230720 | 153900 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 226 | 20230720 | 153800 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 227 | 20230720 | 153700 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 228 | 20230720 | 153600 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 229 | 20230720 | 153500 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 230 | 20230720 | 153400 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 231 | 20230720 | 153300 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 232 | 20230720 | 153200 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 233 | 20230720 | 153100 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 0 |
| 234 | 20230720 | 153000 | 43442283300 | 58600 | 58600 | 58600 | 58600 | 5131 |
| 235 | 20230720 | 152900 | 43141606700 | 58100 | 58100 | 58100 | 58100 | 0 |
| 236 | 20230720 | 152800 | 43141606700 | 58100 | 58100 | 58100 | 58100 | 0 |
| 237 | 20230720 | 152700 | 43141606700 | 58100 | 58100 | 58100 | 58100 | 0 |
| 238 | 20230720 | 152600 | 43141606700 | 58100 | 58100 | 58100 | 58100 | 0 |
| 239 | 20230720 | 152500 | 43141606700 | 58100 | 58100 | 58100 | 58100 | 0 |
| 240 | 20230720 | 152400 | 43141606700 | 58100 | 58100 | 58100 | 58100 | 0 |
| 241 | 20230720 | 152300 | 43141606700 | 58100 | 58100 | 58100 | 58100 | 0 |
| 242 | 20230720 | 152200 | 43141606700 | 58100 | 58100 | 58100 | 58100 | 0 |
| 243 | 20230720 | 152100 | 43141606700 | 58100 | 58100 | 58100 | 58100 | 0 |
| 244 | 20230720 | 152000 | 43141606700 | 58100 | 58100 | 58100 | 58100 | 0 |
| 245 | 20230720 | 151900 | 43141606700 | 58100 | 58100 | 58200 | 58000 | 2052 |
| 246 | 20230720 | 151800 | 43022452500 | 58000 | 58300 | 58300 | 58000 | 1107 |
| 247 | 20230720 | 151700 | 42958097300 | 58300 | 58300 | 58400 | 58100 | 1365 |
| 248 | 20230720 | 151600 | 42878643000 | 58300 | 58200 | 58400 | 58200 | 1596 |
| 249 | 20230720 | 151500 | 42785658200 | 58300 | 58300 | 58400 | 58000 | 4129 |
| 250 | 20230720 | 151400 | 42545513800 | 58400 | 58400 | 58400 | 58300 | 1136 |
| 251 | 20230720 | 151300 | 42479203000 | 58500 | 58400 | 58500 | 58400 | 1128 |
| 252 | 20230720 | 151200 | 42413300800 | 58400 | 58600 | 58600 | 58400 | 2800 |
| 253 | 20230720 | 151100 | 42249527200 | 58500 | 58600 | 58600 | 58500 | 582 |
| 254 | 20230720 | 151000 | 42215473800 | 58600 | 58600 | 58600 | 58500 | 824 |
| 255 | 20230720 | 150900 | 42167231200 | 58500 | 58600 | 58600 | 58500 | 276 |
| 256 | 20230720 | 150800 | 42151074400 | 58600 | 58700 | 58700 | 58500 | 681 |
| 257 | 20230720 | 150700 | 42111162300 | 58700 | 58700 | 58800 | 58700 | 334 |
| 258 | 20230720 | 150600 | 42091537200 | 58700 | 58600 | 58800 | 58500 | 1341 |
| 259 | 20230720 | 150500 | 42012858900 | 58600 | 58500 | 58700 | 58500 | 1064 |
| 260 | 20230720 | 150400 | 41950562000 | 58500 | 58700 | 58700 | 58500 | 650 |
| 261 | 20230720 | 150300 | 41912518700 | 58600 | 58600 | 58700 | 58500 | 1231 |
| 262 | 20230720 | 150200 | 41840463200 | 58600 | 58900 | 58900 | 58500 | 3268 |
| 263 | 20230720 | 150100 | 41648456300 | 58900 | 59000 | 59100 | 58900 | 358 |
| 264 | 20230720 | 150000 | 41627341700 | 59100 | 59000 | 59100 | 58900 | 1349 |
| 265 | 20230720 | 145900 | 41547799900 | 59000 | 59100 | 59100 | 58900 | 563 |
| 266 | 20230720 | 145800 | 41514599000 | 59000 | 59100 | 59100 | 59000 | 382 |
| 267 | 20230720 | 145700 | 41492045100 | 59000 | 59200 | 59200 | 59000 | 658 |
| 268 | 20230720 | 145600 | 41453167000 | 59100 | 59000 | 59100 | 58900 | 455 |
| 269 | 20230720 | 145500 | 41426317200 | 58900 | 59100 | 59100 | 58800 | 2617 |
| 270 | 20230720 | 145400 | 41272162700 | 59000 | 59100 | 59200 | 58900 | 1306 |
| 271 | 20230720 | 145300 | 41195103100 | 59100 | 59400 | 59400 | 59100 | 852 |
| 272 | 20230720 | 145200 | 41144648000 | 59300 | 59600 | 59700 | 59200 | 2563 |
| 273 | 20230720 | 145100 | 40992161300 | 59700 | 59300 | 59700 | 59300 | 2237 |
| 274 | 20230720 | 145000 | 40859057800 | 59300 | 59300 | 59300 | 59100 | 1127 |
| 275 | 20230720 | 144900 | 40792285100 | 59300 | 59100 | 59300 | 59100 | 1319 |
| 276 | 20230720 | 144800 | 40714151900 | 59100 | 59000 | 59200 | 58900 | 1359 |
| 277 | 20230720 | 144700 | 40633893700 | 59000 | 59000 | 59100 | 58900 | 815 |
| 278 | 20230720 | 144600 | 40585807300 | 59000 | 59000 | 59000 | 58900 | 632 |
| 279 | 20230720 | 144500 | 40548529000 | 58900 | 58800 | 59000 | 58700 | 1238 |
| 280 | 20230720 | 144400 | 40475586800 | 58600 | 58600 | 58800 | 58500 | 1625 |
| 281 | 20230720 | 144300 | 40380405900 | 58600 | 59000 | 59000 | 58600 | 1593 |
| 282 | 20230720 | 144200 | 40286835100 | 59000 | 59000 | 59000 | 58900 | 782 |
| 283 | 20230720 | 144100 | 40240733300 | 59100 | 59100 | 59200 | 58900 | 1052 |
| 284 | 20230720 | 144000 | 40178548200 | 59200 | 58900 | 59300 | 58700 | 4575 |
| 285 | 20230720 | 143900 | 39908959700 | 58800 | 58900 | 58900 | 58800 | 1370 |
| 286 | 20230720 | 143800 | 39828380900 | 58800 | 58900 | 59000 | 58800 | 848 |
| 287 | 20230720 | 143700 | 39778416400 | 58900 | 59000 | 59000 | 58800 | 878 |
| 288 | 20230720 | 143600 | 39726694900 | 59000 | 58900 | 59200 | 58800 | 1257 |
| 289 | 20230720 | 143500 | 39652538900 | 58900 | 59100 | 59300 | 58800 | 2358 |
| 290 | 20230720 | 143400 | 39513409700 | 59000 | 58800 | 59100 | 58800 | 2017 |
| 291 | 20230720 | 143300 | 39394506100 | 58800 | 58700 | 58900 | 58500 | 3310 |
| 292 | 20230720 | 143200 | 39200061100 | 58600 | 59500 | 59500 | 58200 | 7059 |
| 293 | 20230720 | 143100 | 38784505900 | 59500 | 59800 | 59900 | 59300 | 2109 |
| 294 | 20230720 | 143000 | 38658829900 | 59900 | 59200 | 59900 | 59000 | 4419 |
| 295 | 20230720 | 142900 | 38396042100 | 59200 | 59500 | 59500 | 59100 | 2404 |
| 296 | 20230720 | 142800 | 38253502800 | 59500 | 59700 | 59700 | 59500 | 1981 |
| 297 | 20230720 | 142700 | 38135390200 | 59800 | 59900 | 59900 | 59700 | 1561 |
| 298 | 20230720 | 142600 | 38042059600 | 59900 | 60100 | 60200 | 59900 | 6016 |
| 299 | 20230720 | 142500 | 37680607400 | 60000 | 59800 | 60100 | 59800 | 2864 |
| 300 | 20230720 | 142400 | 37508830400 | 59900 | 59900 | 59900 | 59700 | 1279 |
| 301 | 20230720 | 142300 | 37432364600 | 59900 | 60000 | 60100 | 59800 | 2666 |
| 302 | 20230720 | 142200 | 37272550400 | 60000 | 59800 | 60000 | 59600 | 3382 |
| 303 | 20230720 | 142100 | 37069911300 | 59800 | 59900 | 60100 | 59700 | 8165 |
| 304 | 20230720 | 142000 | 36580488900 | 59900 | 59500 | 60000 | 59400 | 6769 |
| 305 | 20230720 | 141900 | 36175769600 | 59500 | 59600 | 59700 | 59500 | 1558 |
| 306 | 20230720 | 141800 | 36082972500 | 59600 | 59800 | 59800 | 59600 | 2792 |
| 307 | 20230720 | 141700 | 35916279700 | 59800 | 59400 | 59800 | 59300 | 4300 |
| 308 | 20230720 | 141600 | 35660006200 | 59400 | 59600 | 59600 | 59300 | 3455 |
| 309 | 20230720 | 141500 | 35454547300 | 59500 | 58900 | 59600 | 58800 | 2860 |
| 310 | 20230720 | 141400 | 35284947400 | 58900 | 59200 | 59200 | 58600 | 7128 |
| 311 | 20230720 | 141300 | 34864901700 | 59200 | 59800 | 59800 | 59100 | 4416 |
| 312 | 20230720 | 141200 | 34602562000 | 59700 | 59500 | 59900 | 59400 | 4856 |
| 313 | 20230720 | 141100 | 34312629500 | 59500 | 59800 | 59800 | 59500 | 3221 |
| 314 | 20230720 | 141000 | 34120727300 | 59700 | 59500 | 60000 | 59500 | 4208 |
| 315 | 20230720 | 140900 | 33868965600 | 59600 | 59500 | 59700 | 59300 | 3249 |
| 316 | 20230720 | 140800 | 33675731000 | 59300 | 59900 | 59900 | 59200 | 4752 |
| 317 | 20230720 | 140700 | 33393122900 | 59800 | 60100 | 60200 | 59700 | 6602 |
| 318 | 20230720 | 140600 | 32996848800 | 60200 | 60200 | 60200 | 60000 | 8873 |
| 319 | 20230720 | 140500 | 32463223100 | 60200 | 59800 | 60200 | 59800 | 11067 |
| 320 | 20230720 | 140400 | 31799043600 | 59900 | 59700 | 59900 | 59700 | 4985 |
| 321 | 20230720 | 140300 | 31501004700 | 59700 | 59500 | 59800 | 59400 | 4572 |
| 322 | 20230720 | 140200 | 31228370600 | 59600 | 59900 | 59900 | 59400 | 4521 |
| 323 | 20230720 | 140100 | 30958753500 | 59800 | 59800 | 59900 | 59400 | 5933 |
| 324 | 20230720 | 140000 | 30604713800 | 59900 | 59400 | 60100 | 59300 | 23714 |
| 325 | 20230720 | 135900 | 29186666200 | 59400 | 59100 | 59400 | 59100 | 8742 |
| 326 | 20230720 | 135800 | 28668130700 | 59100 | 58700 | 59300 | 58700 | 16282 |
| 327 | 20230720 | 135700 | 27708070100 | 58600 | 58400 | 58600 | 58400 | 3087 |
| 328 | 20230720 | 135600 | 27527347500 | 58400 | 58400 | 58500 | 58300 | 2062 |
| 329 | 20230720 | 135500 | 27406867300 | 58400 | 58500 | 58500 | 58200 | 1919 |
| 330 | 20230720 | 135400 | 27294857200 | 58500 | 58000 | 58700 | 58000 | 12979 |
| 331 | 20230720 | 135300 | 26536585600 | 58000 | 58000 | 58000 | 57800 | 1344 |
| 332 | 20230720 | 135200 | 26458738900 | 58000 | 58300 | 58300 | 58000 | 1415 |
| 333 | 20230720 | 135100 | 26376551400 | 58300 | 58200 | 58300 | 58000 | 1705 |
| 334 | 20230720 | 135000 | 26277324100 | 58200 | 58000 | 58300 | 58000 | 2985 |
| 335 | 20230720 | 134900 | 26103639800 | 58000 | 57800 | 58200 | 57800 | 3734 |
| 336 | 20230720 | 134800 | 25887262500 | 57800 | 58100 | 58100 | 57700 | 4502 |
| 337 | 20230720 | 134700 | 25626539600 | 58100 | 58200 | 58300 | 58000 | 3671 |
| 338 | 20230720 | 134600 | 25413186800 | 58300 | 58500 | 58500 | 58300 | 3302 |
| 339 | 20230720 | 134500 | 25220496400 | 58500 | 58400 | 58600 | 58300 | 8121 |
| 340 | 20230720 | 134400 | 24745603500 | 58300 | 58000 | 58400 | 58000 | 11957 |
| 341 | 20230720 | 134300 | 24050373700 | 58000 | 57900 | 58000 | 57800 | 4543 |
| 342 | 20230720 | 134200 | 23787225400 | 57800 | 57700 | 57900 | 57700 | 4346 |
| 343 | 20230720 | 134100 | 23535801200 | 57800 | 57900 | 57900 | 57700 | 3815 |
| 344 | 20230720 | 134000 | 23315105300 | 57900 | 57700 | 57900 | 57600 | 6448 |
| 345 | 20230720 | 133900 | 22942407900 | 57700 | 57700 | 57800 | 57500 | 3643 |
| 346 | 20230720 | 133800 | 22732282400 | 57600 | 57500 | 57700 | 57500 | 4115 |
| 347 | 20230720 | 133700 | 22495275400 | 57600 | 57500 | 57600 | 57300 | 2353 |
| 348 | 20230720 | 133600 | 22359974700 | 57600 | 57200 | 57600 | 57100 | 13584 |
| 349 | 20230720 | 133500 | 21580129700 | 57200 | 57100 | 57200 | 57000 | 4168 |
| 350 | 20230720 | 133400 | 21342013600 | 57000 | 57000 | 57100 | 56900 | 4488 |
| 351 | 20230720 | 133300 | 21086102900 | 56900 | 56800 | 57000 | 56800 | 2701 |
| 352 | 20230720 | 133200 | 20932324600 | 56800 | 56900 | 56900 | 56800 | 1876 |
| 353 | 20230720 | 133100 | 20825652400 | 56900 | 56800 | 56900 | 56700 | 1980 |
| 354 | 20230720 | 133000 | 20713177000 | 56900 | 56700 | 56900 | 56600 | 2956 |
| 355 | 20230720 | 132900 | 20545302900 | 56700 | 56600 | 56900 | 56600 | 6801 |
| 356 | 20230720 | 132800 | 20159419100 | 56500 | 56400 | 56600 | 56300 | 4001 |
| 357 | 20230720 | 132700 | 19933623400 | 56400 | 56000 | 56400 | 56000 | 2579 |
| 358 | 20230720 | 132600 | 19788544200 | 56000 | 56100 | 56200 | 55900 | 844 |
| 359 | 20230720 | 132500 | 19741205200 | 56000 | 56000 | 56100 | 55900 | 905 |
| 360 | 20230720 | 132400 | 19690527700 | 56000 | 56100 | 56100 | 55800 | 799 |
| 361 | 20230720 | 132300 | 19645813600 | 56100 | 56000 | 56100 | 56000 | 974 |
| 362 | 20230720 | 132200 | 19591242700 | 56000 | 55900 | 56000 | 55900 | 202 |
| 363 | 20230720 | 132100 | 19579937600 | 55900 | 56200 | 56200 | 55900 | 3096 |
| 364 | 20230720 | 132000 | 19406375000 | 56300 | 56400 | 56400 | 56200 | 1681 |
| 365 | 20230720 | 131900 | 19311735900 | 56400 | 56400 | 56400 | 56300 | 791 |
| 366 | 20230720 | 131800 | 19267180400 | 56400 | 56400 | 56400 | 56300 | 1268 |
| 367 | 20230720 | 131700 | 19195721800 | 56400 | 56300 | 56400 | 56300 | 1007 |
| 368 | 20230720 | 131600 | 19138997500 | 56300 | 56200 | 56300 | 56200 | 954 |
| 369 | 20230720 | 131500 | 19085354500 | 56200 | 56100 | 56200 | 56100 | 1079 |
| 370 | 20230720 | 131400 | 19024752800 | 56100 | 56100 | 56100 | 56100 | 173 |
| 371 | 20230720 | 131300 | 19015047500 | 56100 | 56100 | 56100 | 56000 | 165 |
| 372 | 20230720 | 131200 | 19005794000 | 56100 | 56200 | 56200 | 56100 | 541 |
| 373 | 20230720 | 131100 | 18975442800 | 56100 | 56100 | 56100 | 56100 | 1259 |
| 374 | 20230720 | 131000 | 18904812900 | 56100 | 56100 | 56100 | 56000 | 434 |
| 375 | 20230720 | 130900 | 18880468800 | 56100 | 55900 | 56100 | 55900 | 1810 |
| 376 | 20230720 | 130800 | 18779017100 | 56000 | 55900 | 56000 | 55800 | 79 |
| 377 | 20230720 | 130700 | 18774600900 | 55900 | 55800 | 56000 | 55700 | 132 |
| 378 | 20230720 | 130600 | 18767222400 | 55800 | 55800 | 55900 | 55700 | 312 |
| 379 | 20230720 | 130500 | 18749816700 | 55800 | 56000 | 56000 | 55800 | 693 |
| 380 | 20230720 | 130400 | 18711102800 | 56000 | 56100 | 56100 | 56000 | 1489 |
| 381 | 20230720 | 130300 | 18627699000 | 56100 | 56200 | 56200 | 56000 | 1120 |
| 382 | 20230720 | 130200 | 18564855400 | 56100 | 55800 | 56200 | 55800 | 2596 |
| 383 | 20230720 | 130100 | 18419441700 | 55900 | 55800 | 55900 | 55700 | 555 |
| 384 | 20230720 | 130000 | 18388473000 | 55700 | 55800 | 55800 | 55700 | 532 |
| 385 | 20230720 | 125900 | 18358789100 | 55700 | 55900 | 55900 | 55700 | 1089 |
| 386 | 20230720 | 125800 | 18297974300 | 55800 | 55800 | 55900 | 55800 | 700 |
| 387 | 20230720 | 125700 | 18258910600 | 55900 | 55500 | 55900 | 55500 | 1591 |
| 388 | 20230720 | 125600 | 18170254900 | 55600 | 55500 | 55600 | 55500 | 498 |
| 389 | 20230720 | 125500 | 18142602300 | 55500 | 55400 | 55500 | 55400 | 242 |
| 390 | 20230720 | 125400 | 18129190500 | 55400 | 55300 | 55400 | 55200 | 391 |
| 391 | 20230720 | 125300 | 18107576000 | 55200 | 55300 | 55300 | 55200 | 52 |
| 392 | 20230720 | 125200 | 18104702800 | 55300 | 55200 | 55300 | 55200 | 48 |
| 393 | 20230720 | 125100 | 18102049300 | 55200 | 55300 | 55300 | 55200 | 38 |
| 394 | 20230720 | 125000 | 18099949800 | 55300 | 55200 | 55300 | 55200 | 146 |
| 395 | 20230720 | 124900 | 18091889200 | 55200 | 55200 | 55300 | 55200 | 272 |
| 396 | 20230720 | 124800 | 18076848200 | 55300 | 55200 | 55300 | 55200 | 179 |
| 397 | 20230720 | 124700 | 18066956500 | 55300 | 55200 | 55300 | 55200 | 69 |
| 398 | 20230720 | 124600 | 18063145000 | 55200 | 55100 | 55200 | 55100 | 67 |
| 399 | 20230720 | 124500 | 18059447300 | 55100 | 55100 | 55300 | 55100 | 418 |
| 400 | 20230720 | 124400 | 18036364200 | 55200 | 55100 | 55200 | 55100 | 13 |
| 401 | 20230720 | 124300 | 18035647200 | 55100 | 55200 | 55200 | 55100 | 383 |
| 402 | 20230720 | 124200 | 18014521300 | 55200 | 55200 | 55300 | 55200 | 29 |
| 403 | 20230720 | 124100 | 18012918600 | 55300 | 55200 | 55300 | 55200 | 38 |
| 404 | 20230720 | 124000 | 18010817300 | 55300 | 55300 | 55300 | 55300 | 29 |
| 405 | 20230720 | 123900 | 18009213600 | 55200 | 55200 | 55200 | 55200 | 306 |
| 406 | 20230720 | 123800 | 17992322400 | 55200 | 55200 | 55200 | 55100 | 218 |
| 407 | 20230720 | 123700 | 17980290800 | 55200 | 55100 | 55200 | 55100 | 29 |
| 408 | 20230720 | 123600 | 17978691100 | 55200 | 55100 | 55200 | 55100 | 131 |
| 409 | 20230720 | 123500 | 17971463800 | 55100 | 55100 | 55200 | 55100 | 145 |
| 410 | 20230720 | 123400 | 17963472600 | 55100 | 55300 | 55300 | 55000 | 95 |
| 411 | 20230720 | 123300 | 17958237000 | 55200 | 55000 | 55200 | 54900 | 341 |
| 412 | 20230720 | 123200 | 17939481600 | 55100 | 55000 | 55100 | 55000 | 161 |
| 413 | 20230720 | 123100 | 17930618000 | 55000 | 54900 | 55000 | 54900 | 58 |
| 414 | 20230720 | 123000 | 17927428200 | 55000 | 55100 | 55100 | 55000 | 104 |
| 415 | 20230720 | 122900 | 17921703700 | 55100 | 55000 | 55100 | 54900 | 459 |
| 416 | 20230720 | 122800 | 17896473000 | 55000 | 55200 | 55200 | 55000 | 201 |
| 417 | 20230720 | 122700 | 17885410100 | 55100 | 55100 | 55100 | 55000 | 245 |
| 418 | 20230720 | 122600 | 17871911500 | 55100 | 55100 | 55100 | 55000 | 87 |
| 419 | 20230720 | 122500 | 17867117900 | 55100 | 55100 | 55200 | 55000 | 442 |
| 420 | 20230720 | 122400 | 17842799800 | 55100 | 55100 | 55200 | 55100 | 516 |
| 421 | 20230720 | 122300 | 17814336200 | 55100 | 55200 | 55200 | 55000 | 136 |
| 422 | 20230720 | 122200 | 17806850800 | 55100 | 55000 | 55100 | 55000 | 65 |
| 423 | 20230720 | 122100 | 17803269600 | 55000 | 55000 | 55000 | 55000 | 155 |
| 424 | 20230720 | 122000 | 17794744600 | 54900 | 55000 | 55000 | 54900 | 9 |
| 425 | 20230720 | 121900 | 17794249800 | 54900 | 54900 | 55000 | 54900 | 236 |
| 426 | 20230720 | 121800 | 17781292100 | 54900 | 54900 | 54900 | 54800 | 482 |
| 427 | 20230720 | 121700 | 17754841700 | 54900 | 54800 | 54900 | 54800 | 161 |
| 428 | 20230720 | 121600 | 17746004300 | 54900 | 54900 | 54900 | 54800 | 107 |
| 429 | 20230720 | 121500 | 17740130100 | 54900 | 54900 | 54900 | 54800 | 10 |
| 430 | 20230720 | 121400 | 17739581400 | 54800 | 54800 | 54900 | 54800 | 58 |
| 431 | 20230720 | 121300 | 17736400700 | 54800 | 54900 | 54900 | 54800 | 94 |
| 432 | 20230720 | 121200 | 17731247000 | 54800 | 54900 | 54900 | 54800 | 18 |
| 433 | 20230720 | 121100 | 17730259000 | 54900 | 54800 | 54900 | 54800 | 46 |
| 434 | 20230720 | 121000 | 17727734200 | 54800 | 54800 | 54800 | 54700 | 227 |
| 435 | 20230720 | 120900 | 17715294800 | 54700 | 54800 | 54800 | 54700 | 141 |
| 436 | 20230720 | 120800 | 17707569800 | 54800 | 54700 | 54800 | 54700 | 35 |
| 437 | 20230720 | 120700 | 17705654000 | 54800 | 54900 | 54900 | 54800 | 362 |
| 438 | 20230720 | 120600 | 17685814600 | 54900 | 54800 | 54900 | 54800 | 26 |
| 439 | 20230720 | 120500 | 17684388000 | 54900 | 54900 | 54900 | 54900 | 255 |
| 440 | 20230720 | 120400 | 17670388500 | 54900 | 54900 | 54900 | 54800 | 320 |
| 441 | 20230720 | 120300 | 17652852300 | 54900 | 54900 | 54900 | 54800 | 19 |
| 442 | 20230720 | 120200 | 17651809800 | 54900 | 54800 | 54900 | 54800 | 7 |
| 443 | 20230720 | 120100 | 17651425600 | 54900 | 54900 | 54900 | 54900 | 7 |
| 444 | 20230720 | 120000 | 17651041300 | 54900 | 54800 | 54900 | 54800 | 168 |
| 445 | 20230720 | 115900 | 17641833800 | 54900 | 54800 | 54900 | 54800 | 233 |
| 446 | 20230720 | 115800 | 17629064600 | 54800 | 54800 | 54800 | 54800 | 104 |
| 447 | 20230720 | 115700 | 17623365400 | 54900 | 54800 | 54900 | 54800 | 59 |
| 448 | 20230720 | 115600 | 17620131600 | 54800 | 54900 | 54900 | 54800 | 12 |
| 449 | 20230720 | 115500 | 17619473000 | 54800 | 54800 | 54900 | 54800 | 39 |
| 450 | 20230720 | 115400 | 17617333800 | 54900 | 54900 | 54900 | 54800 | 214 |
| 451 | 20230720 | 115300 | 17605605900 | 54800 | 54900 | 54900 | 54800 | 93 |
| 452 | 20230720 | 115200 | 17600500300 | 54800 | 54800 | 54900 | 54800 | 112 |
| 453 | 20230720 | 115100 | 17594362500 | 54800 | 54800 | 54900 | 54800 | 35 |
| 454 | 20230720 | 115000 | 17592443900 | 54900 | 54800 | 54900 | 54800 | 7 |
| 455 | 20230720 | 114900 | 17592059700 | 54800 | 55000 | 55000 | 54800 | 1034 |
| 456 | 20230720 | 114800 | 17535337700 | 55000 | 55000 | 55000 | 55000 | 520 |
| 457 | 20230720 | 114700 | 17506737700 | 55000 | 55000 | 55000 | 54900 | 57 |
| 458 | 20230720 | 114600 | 17503603300 | 55000 | 55000 | 55000 | 55000 | 304 |
| 459 | 20230720 | 114500 | 17486883300 | 55000 | 55000 | 55100 | 55000 | 46 |
| 460 | 20230720 | 114400 | 17484352300 | 55000 | 55100 | 55100 | 55000 | 30 |
| 461 | 20230720 | 114300 | 17482699400 | 55100 | 55200 | 55200 | 55000 | 478 |
| 462 | 20230720 | 114200 | 17456353600 | 55200 | 55200 | 55200 | 55200 | 57 |
| 463 | 20230720 | 114100 | 17453207200 | 55200 | 55200 | 55200 | 55100 | 81 |
| 464 | 20230720 | 114000 | 17448737500 | 55200 | 55100 | 55200 | 55100 | 19 |
| 465 | 20230720 | 113900 | 17447689900 | 55100 | 55100 | 55200 | 55100 | 262 |
| 466 | 20230720 | 113800 | 17433250200 | 55100 | 55100 | 55100 | 55100 | 7 |
| 467 | 20230720 | 113700 | 17432864500 | 55000 | 55000 | 55100 | 55000 | 24 |
| 468 | 20230720 | 113600 | 17431542700 | 55100 | 55000 | 55100 | 55000 | 113 |
| 469 | 20230720 | 113500 | 17425322000 | 55000 | 54900 | 55000 | 54900 | 105 |
| 470 | 20230720 | 113400 | 17419548600 | 55000 | 54900 | 55000 | 54900 | 8 |
| 471 | 20230720 | 113300 | 17419108700 | 54900 | 54900 | 55000 | 54900 | 12 |
| 472 | 20230720 | 113200 | 17418449300 | 54900 | 55000 | 55000 | 54800 | 284 |
| 473 | 20230720 | 113100 | 17402855600 | 55000 | 54900 | 55000 | 54900 | 500 |
| 474 | 20230720 | 113000 | 17375355800 | 54900 | 54900 | 55000 | 54900 | 139 |
| 475 | 20230720 | 112900 | 17367719100 | 54900 | 54900 | 55000 | 54800 | 418 |
| 476 | 20230720 | 112800 | 17344771700 | 54900 | 55000 | 55000 | 54900 | 108 |
| 477 | 20230720 | 112700 | 17338840000 | 55000 | 54900 | 55000 | 54800 | 147 |
| 478 | 20230720 | 112600 | 17330770500 | 54900 | 54900 | 54900 | 54900 | 68 |
| 479 | 20230720 | 112500 | 17327037300 | 54800 | 54700 | 54800 | 54700 | 428 |
| 480 | 20230720 | 112400 | 17303587200 | 54700 | 54600 | 54700 | 54600 | 843 |
| 481 | 20230720 | 112300 | 17257514200 | 54600 | 54700 | 54800 | 54500 | 2277 |
| 482 | 20230720 | 112200 | 17133089700 | 54800 | 55000 | 55000 | 54700 | 1662 |
| 483 | 20230720 | 112100 | 17042003500 | 54900 | 54900 | 55000 | 54800 | 506 |
| 484 | 20230720 | 112000 | 17014224400 | 54900 | 54900 | 55000 | 54900 | 329 |
| 485 | 20230720 | 111900 | 16996161900 | 54900 | 54800 | 54900 | 54800 | 999 |
| 486 | 20230720 | 111800 | 16941363300 | 54800 | 54900 | 54900 | 54800 | 79 |
| 487 | 20230720 | 111700 | 16937031400 | 54900 | 54900 | 55000 | 54900 | 476 |
| 488 | 20230720 | 111600 | 16910897400 | 55000 | 55000 | 55000 | 54900 | 626 |
| 489 | 20230720 | 111500 | 16876529200 | 55000 | 55000 | 55000 | 55000 | 29 |
| 490 | 20230720 | 111400 | 16874934200 | 55100 | 55000 | 55100 | 54900 | 1720 |
| 491 | 20230720 | 111300 | 16780357900 | 55100 | 55100 | 55100 | 55000 | 194 |
| 492 | 20230720 | 111200 | 16769677700 | 55100 | 55100 | 55100 | 55000 | 450 |
| 493 | 20230720 | 111100 | 16744898100 | 55100 | 55200 | 55200 | 55100 | 623 |
| 494 | 20230720 | 111000 | 16710549900 | 55200 | 55200 | 55200 | 55100 | 202 |
| 495 | 20230720 | 110900 | 16699418700 | 55200 | 55100 | 55200 | 55100 | 224 |
| 496 | 20230720 | 110800 | 16687069500 | 55200 | 55200 | 55200 | 55100 | 479 |
| 497 | 20230720 | 110700 | 16660630600 | 55200 | 55100 | 55200 | 55100 | 250 |
| 498 | 20230720 | 110600 | 16646854400 | 55100 | 55200 | 55200 | 55100 | 1210 |
| 499 | 20230720 | 110500 | 16580083600 | 55200 | 55300 | 55300 | 55200 | 42 |
| 500 | 20230720 | 110400 | 16577763200 | 55300 | 55200 | 55300 | 55200 | 32 |
| 501 | 20230720 | 110300 | 16575994700 | 55300 | 55200 | 55300 | 55200 | 95 |
| 502 | 20230720 | 110200 | 16570742200 | 55200 | 55300 | 55300 | 55200 | 161 |
| 503 | 20230720 | 110100 | 16561839200 | 55300 | 55300 | 55300 | 55200 | 111 |
| 504 | 20230720 | 110000 | 16555703200 | 55200 | 55200 | 55300 | 55200 | 299 |
| 505 | 20230720 | 105900 | 16539182900 | 55300 | 55300 | 55300 | 55200 | 189 |
| 506 | 20230720 | 105800 | 16528731300 | 55300 | 55100 | 55300 | 55000 | 468 |
| 507 | 20230720 | 105700 | 16502916200 | 55100 | 55100 | 55100 | 55000 | 35 |
| 508 | 20230720 | 105600 | 16500987900 | 55000 | 55100 | 55100 | 55000 | 101 |
| 509 | 20230720 | 105500 | 16495427800 | 55000 | 55000 | 55200 | 55000 | 140 |
| 510 | 20230720 | 105400 | 16487714400 | 55000 | 55100 | 55200 | 54900 | 1093 |
| 511 | 20230720 | 105300 | 16427598800 | 55200 | 55200 | 55200 | 55100 | 188 |
| 512 | 20230720 | 105200 | 16417238800 | 55300 | 55000 | 55300 | 55000 | 2200 |
| 513 | 20230720 | 105100 | 16296183500 | 55000 | 55000 | 55100 | 55000 | 907 |
| 514 | 20230720 | 105000 | 16246297300 | 55100 | 55300 | 55300 | 55000 | 4311 |
| 515 | 20230720 | 104900 | 16008747300 | 55400 | 55200 | 55400 | 55200 | 541 |
| 516 | 20230720 | 104800 | 15978845800 | 55300 | 55400 | 55400 | 55300 | 2503 |
| 517 | 20230720 | 104700 | 15840403700 | 55400 | 55500 | 55500 | 55400 | 1366 |
| 518 | 20230720 | 104600 | 15764721300 | 55500 | 55500 | 55600 | 55500 | 2573 |
| 519 | 20230720 | 104500 | 15621918200 | 55700 | 55700 | 55700 | 55500 | 386 |
| 520 | 20230720 | 104400 | 15600470400 | 55700 | 55700 | 55800 | 55600 | 317 |
| 521 | 20230720 | 104300 | 15582816000 | 55700 | 55600 | 55800 | 55600 | 305 |
| 522 | 20230720 | 104200 | 15565850600 | 55600 | 55900 | 55900 | 55600 | 468 |
| 523 | 20230720 | 104100 | 15539805700 | 55700 | 55900 | 56000 | 55700 | 240 |
| 524 | 20230720 | 104000 | 15526422300 | 55900 | 55900 | 55900 | 55900 | 261 |
| 525 | 20230720 | 103900 | 15511832400 | 55900 | 55900 | 56000 | 55900 | 62 |
| 526 | 20230720 | 103800 | 15508366000 | 55900 | 55800 | 55900 | 55800 | 175 |
| 527 | 20230720 | 103700 | 15498590700 | 55800 | 55800 | 55900 | 55700 | 497 |
| 528 | 20230720 | 103600 | 15470872200 | 55800 | 55900 | 55900 | 55800 | 78 |
| 529 | 20230720 | 103500 | 15466519200 | 55800 | 55800 | 55900 | 55800 | 145 |
| 530 | 20230720 | 103400 | 15458416800 | 55800 | 55900 | 56000 | 55800 | 21 |
| 531 | 20230720 | 103300 | 15457243900 | 55900 | 55900 | 56000 | 55800 | 280 |
| 532 | 20230720 | 103200 | 15441592400 | 55900 | 55800 | 56000 | 55800 | 811 |
| 533 | 20230720 | 103100 | 15396255700 | 55600 | 55600 | 55800 | 55500 | 1958 |
| 534 | 20230720 | 103000 | 15287320400 | 55700 | 55700 | 55700 | 55600 | 183 |
| 535 | 20230720 | 102900 | 15277134600 | 55700 | 55700 | 55800 | 55600 | 492 |
| 536 | 20230720 | 102800 | 15249717200 | 55800 | 55900 | 55900 | 55700 | 471 |
| 537 | 20230720 | 102700 | 15223446300 | 55800 | 55900 | 56000 | 55800 | 574 |
| 538 | 20230720 | 102600 | 15191369500 | 55900 | 56000 | 56000 | 55800 | 86 |
| 539 | 20230720 | 102500 | 15186567400 | 56000 | 55700 | 56000 | 55600 | 780 |
| 540 | 20230720 | 102400 | 15143012300 | 55800 | 55700 | 55800 | 55700 | 328 |
| 541 | 20230720 | 102300 | 15124741400 | 55800 | 55900 | 56000 | 55700 | 1502 |
| 542 | 20230720 | 102200 | 15040947700 | 56000 | 55900 | 56000 | 55800 | 136 |
| 543 | 20230720 | 102100 | 15033342500 | 55900 | 55900 | 56000 | 55800 | 792 |
| 544 | 20230720 | 102000 | 14989086500 | 56000 | 56000 | 56000 | 56000 | 254 |
| 545 | 20230720 | 101900 | 14974862500 | 56000 | 56000 | 56100 | 55900 | 141 |
| 546 | 20230720 | 101800 | 14966968500 | 56000 | 55900 | 56000 | 55900 | 47 |
| 547 | 20230720 | 101700 | 14964338900 | 56000 | 55900 | 56000 | 55800 | 419 |
| 548 | 20230720 | 101600 | 14940920200 | 55800 | 56000 | 56000 | 55800 | 1153 |
| 549 | 20230720 | 101500 | 14876467900 | 55900 | 55900 | 55900 | 55900 | 55 |
| 550 | 20230720 | 101400 | 14873393400 | 55900 | 56100 | 56100 | 55900 | 668 |
| 551 | 20230720 | 101300 | 14835996500 | 56100 | 56000 | 56100 | 56000 | 14 |
| 552 | 20230720 | 101200 | 14835211400 | 56000 | 56100 | 56100 | 56000 | 335 |
| 553 | 20230720 | 101100 | 14816447000 | 56100 | 56000 | 56100 | 56000 | 276 |
| 554 | 20230720 | 101000 | 14800979700 | 56000 | 56200 | 56200 | 56000 | 1393 |
| 555 | 20230720 | 100900 | 14722945500 | 56200 | 56200 | 56200 | 56200 | 23 |
| 556 | 20230720 | 100800 | 14721652900 | 56200 | 56300 | 56300 | 56200 | 198 |
| 557 | 20230720 | 100700 | 14710505600 | 56300 | 56300 | 56400 | 56200 | 244 |
| 558 | 20230720 | 100600 | 14696777000 | 56300 | 56200 | 56300 | 56200 | 216 |
| 559 | 20230720 | 100500 | 14684629300 | 56200 | 56200 | 56300 | 56200 | 266 |
| 560 | 20230720 | 100400 | 14669680000 | 56100 | 56100 | 56100 | 56100 | 14 |
| 561 | 20230720 | 100300 | 14668894600 | 56100 | 55900 | 56200 | 55900 | 304 |
| 562 | 20230720 | 100200 | 14651838600 | 55900 | 55800 | 56000 | 55700 | 1543 |
| 563 | 20230720 | 100100 | 14565614800 | 55800 | 55900 | 55900 | 55800 | 1130 |
| 564 | 20230720 | 100000 | 14502549200 | 56000 | 56000 | 56000 | 55900 | 1286 |
| 565 | 20230720 | 095900 | 14430640400 | 56100 | 56000 | 56100 | 55900 | 373 |
| 566 | 20230720 | 095800 | 14409762400 | 55900 | 56200 | 56200 | 55900 | 2834 |
| 567 | 20230720 | 095700 | 14250838600 | 56200 | 56300 | 56500 | 56200 | 1054 |
| 568 | 20230720 | 095600 | 14191516900 | 56400 | 56500 | 56500 | 56300 | 434 |
| 569 | 20230720 | 095500 | 14167032600 | 56500 | 56600 | 56600 | 56300 | 529 |
| 570 | 20230720 | 095400 | 14137163600 | 56600 | 56700 | 56700 | 56600 | 1036 |
| 571 | 20230720 | 095300 | 14078503400 | 56700 | 56600 | 56700 | 56600 | 633 |
| 572 | 20230720 | 095200 | 14042646900 | 56600 | 56400 | 56700 | 56400 | 2280 |
| 573 | 20230720 | 095100 | 13913751500 | 56400 | 56200 | 56400 | 56200 | 754 |
| 574 | 20230720 | 095000 | 13871327900 | 56200 | 56300 | 56300 | 56200 | 310 |
| 575 | 20230720 | 094900 | 13853884100 | 56400 | 56400 | 56500 | 56400 | 298 |
| 576 | 20230720 | 094800 | 13837076700 | 56400 | 56400 | 56500 | 56400 | 229 |
| 577 | 20230720 | 094700 | 13824142700 | 56400 | 56200 | 56400 | 56200 | 488 |
| 578 | 20230720 | 094600 | 13796662400 | 56200 | 56500 | 56500 | 56200 | 1151 |
| 579 | 20230720 | 094500 | 13731898000 | 56500 | 56400 | 56600 | 56300 | 444 |
| 580 | 20230720 | 094400 | 13706832200 | 56400 | 56500 | 56500 | 56300 | 758 |
| 581 | 20230720 | 094300 | 13664085800 | 56500 | 56500 | 56500 | 56400 | 497 |
| 582 | 20230720 | 094200 | 13636038600 | 56600 | 56300 | 56600 | 56200 | 1284 |
| 583 | 20230720 | 094100 | 13563695200 | 56200 | 56300 | 56300 | 56200 | 303 |
| 584 | 20230720 | 094000 | 13546644200 | 56300 | 56600 | 56600 | 56300 | 278 |
| 585 | 20230720 | 093900 | 13530952300 | 56600 | 56600 | 56700 | 56500 | 252 |
| 586 | 20230720 | 093800 | 13516694100 | 56600 | 56400 | 56600 | 56400 | 574 |
| 587 | 20230720 | 093700 | 13484271700 | 56500 | 56500 | 56500 | 56300 | 493 |
| 588 | 20230720 | 093600 | 13456483900 | 56400 | 56400 | 56500 | 56100 | 2851 |
| 589 | 20230720 | 093500 | 13296009200 | 56300 | 56400 | 56400 | 56300 | 393 |
| 590 | 20230720 | 093400 | 13273861900 | 56400 | 56400 | 56500 | 56200 | 1304 |
| 591 | 20230720 | 093300 | 13200443800 | 56500 | 56800 | 56900 | 56500 | 4131 |
| 592 | 20230720 | 093200 | 12966179800 | 56700 | 56700 | 56800 | 56500 | 1962 |
| 593 | 20230720 | 093100 | 12854981100 | 56500 | 56400 | 56600 | 56200 | 985 |
| 594 | 20230720 | 093000 | 12799342500 | 56200 | 56700 | 56700 | 56000 | 2906 |
| 595 | 20230720 | 092900 | 12635800600 | 56700 | 56000 | 56700 | 56000 | 10152 |
| 596 | 20230720 | 092800 | 12065437000 | 56000 | 56200 | 56400 | 56000 | 1448 |
| 597 | 20230720 | 092700 | 11984147700 | 56200 | 56000 | 56200 | 55900 | 955 |
| 598 | 20230720 | 092600 | 11930614300 | 55800 | 55800 | 56000 | 55600 | 4971 |
| 599 | 20230720 | 092500 | 11653261300 | 55800 | 56000 | 56200 | 55800 | 3595 |
| 600 | 20230720 | 092400 | 11452063000 | 56000 | 56000 | 56100 | 56000 | 896 |
| 601 | 20230720 | 092300 | 11401827100 | 56000 | 56300 | 56300 | 56000 | 1796 |
| 602 | 20230720 | 092200 | 11301059600 | 56100 | 56400 | 56400 | 56100 | 1747 |
| 603 | 20230720 | 092100 | 11202849600 | 56300 | 56800 | 56800 | 56300 | 4423 |
| 604 | 20230720 | 092000 | 10952842500 | 56800 | 57000 | 57000 | 56700 | 2788 |
| 605 | 20230720 | 091900 | 10794397900 | 57000 | 56800 | 57200 | 56800 | 6291 |
| 606 | 20230720 | 091800 | 10435323500 | 56800 | 56700 | 56900 | 56400 | 9561 |
| 607 | 20230720 | 091700 | 9893374800 | 56800 | 56800 | 57000 | 56700 | 3430 |
| 608 | 20230720 | 091600 | 9698382200 | 56800 | 56800 | 57100 | 56600 | 5257 |
| 609 | 20230720 | 091500 | 9399776900 | 56900 | 56900 | 57100 | 56500 | 6298 |
| 610 | 20230720 | 091400 | 9042338400 | 56900 | 56300 | 57200 | 56300 | 14877 |
| 611 | 20230720 | 091300 | 8196969100 | 56300 | 56100 | 56400 | 55900 | 5363 |
| 612 | 20230720 | 091200 | 7896506100 | 56000 | 56400 | 56400 | 56000 | 6842 |
| 613 | 20230720 | 091100 | 7512166100 | 56400 | 56200 | 56500 | 56200 | 2993 |
| 614 | 20230720 | 091000 | 7343601600 | 56400 | 56800 | 56900 | 56000 | 9516 |
| 615 | 20230720 | 090900 | 6807144100 | 56900 | 57300 | 57500 | 56700 | 10550 |
| 616 | 20230720 | 090800 | 6203867500 | 57400 | 56000 | 57500 | 56000 | 25643 |
| 617 | 20230720 | 090700 | 4743925300 | 56000 | 56000 | 56200 | 55900 | 4268 |
| 618 | 20230720 | 090600 | 4504814400 | 56200 | 56200 | 56400 | 55900 | 20300 |
| 619 | 20230720 | 090500 | 3363468000 | 56200 | 55800 | 56200 | 55500 | 10087 |
| 620 | 20230720 | 090400 | 2799716600 | 55800 | 55100 | 55800 | 54900 | 6399 |
| 621 | 20230720 | 090300 | 2444588900 | 55100 | 55100 | 55400 | 54800 | 7312 |
| 622 | 20230720 | 090200 | 2041641800 | 55000 | 55000 | 55300 | 55000 | 8315 |
| 623 | 20230720 | 090100 | 1583671400 | 55100 | 55100 | 55700 | 55000 | 9034 |
| 624 | 20230720 | 090000 | 1083922800 | 55300 | 54800 | 55500 | 54800 | 18280 |