33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 192400 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 2608 |
| 3 | 20230705 | 192300 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 4 | 20230705 | 192200 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 5 | 20230705 | 192100 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 6 | 20230705 | 192000 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 7 | 20230705 | 191900 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 8 | 20230705 | 191800 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 9 | 20230705 | 191700 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 10 | 20230705 | 191600 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 11 | 20230705 | 191500 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 12 | 20230705 | 191400 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 13 | 20230705 | 191300 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 14 | 20230705 | 191200 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 15 | 20230705 | 191100 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 16 | 20230705 | 191000 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 17 | 20230705 | 190900 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 18 | 20230705 | 190800 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 19 | 20230705 | 190700 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 20 | 20230705 | 190600 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 21 | 20230705 | 190500 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 22 | 20230705 | 190400 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 23 | 20230705 | 190300 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 24 | 20230705 | 190200 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 25 | 20230705 | 190100 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 26 | 20230705 | 190000 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 27 | 20230705 | 185900 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 28 | 20230705 | 185800 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 29 | 20230705 | 185700 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 30 | 20230705 | 185600 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 31 | 20230705 | 185500 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 32 | 20230705 | 185400 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 2608 |
| 33 | 20230705 | 185300 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 34 | 20230705 | 185200 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 35 | 20230705 | 185100 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 36 | 20230705 | 185000 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 37 | 20230705 | 184900 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 38 | 20230705 | 184800 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 39 | 20230705 | 184700 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 40 | 20230705 | 184600 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 41 | 20230705 | 184500 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 42 | 20230705 | 184400 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 43 | 20230705 | 184300 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 44 | 20230705 | 184200 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 45 | 20230705 | 184100 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 46 | 20230705 | 184000 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 47 | 20230705 | 183900 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 48 | 20230705 | 183800 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 49 | 20230705 | 183700 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 50 | 20230705 | 183600 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 51 | 20230705 | 183500 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 52 | 20230705 | 183400 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 53 | 20230705 | 183300 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 54 | 20230705 | 183200 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 55 | 20230705 | 183100 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 56 | 20230705 | 183000 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 57 | 20230705 | 182900 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 58 | 20230705 | 182800 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 59 | 20230705 | 182700 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 60 | 20230705 | 182600 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 61 | 20230705 | 182500 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 62 | 20230705 | 182400 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 2608 |
| 63 | 20230705 | 182300 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 64 | 20230705 | 182200 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 65 | 20230705 | 182100 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 66 | 20230705 | 182000 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 67 | 20230705 | 181900 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 68 | 20230705 | 181800 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 69 | 20230705 | 181700 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 70 | 20230705 | 181600 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 71 | 20230705 | 181500 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 72 | 20230705 | 181400 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 73 | 20230705 | 181300 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 74 | 20230705 | 181200 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 75 | 20230705 | 181100 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 76 | 20230705 | 181000 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 77 | 20230705 | 180900 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 78 | 20230705 | 180800 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 79 | 20230705 | 180700 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 80 | 20230705 | 180600 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 81 | 20230705 | 180500 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 82 | 20230705 | 180400 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 83 | 20230705 | 180300 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 84 | 20230705 | 180200 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 85 | 20230705 | 180100 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 86 | 20230705 | 180000 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 87 | 20230705 | 175900 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 88 | 20230705 | 175800 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 89 | 20230705 | 175700 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 90 | 20230705 | 175600 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 91 | 20230705 | 175500 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 92 | 20230705 | 175400 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 2608 |
| 93 | 20230705 | 175300 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 94 | 20230705 | 175200 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 95 | 20230705 | 175100 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 96 | 20230705 | 175000 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 97 | 20230705 | 174900 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 98 | 20230705 | 174800 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 99 | 20230705 | 174700 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 100 | 20230705 | 174600 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 101 | 20230705 | 174500 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 102 | 20230705 | 174400 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 103 | 20230705 | 174300 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 104 | 20230705 | 174200 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 105 | 20230705 | 174100 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 106 | 20230705 | 174000 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 107 | 20230705 | 173900 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 108 | 20230705 | 173800 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 109 | 20230705 | 173700 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 110 | 20230705 | 173600 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 111 | 20230705 | 173500 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 112 | 20230705 | 173400 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 113 | 20230705 | 173300 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 114 | 20230705 | 173200 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 115 | 20230705 | 173100 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 116 | 20230705 | 173000 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 117 | 20230705 | 172900 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 118 | 20230705 | 172800 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 119 | 20230705 | 172700 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 120 | 20230705 | 172600 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 121 | 20230705 | 172500 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 122 | 20230705 | 172400 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 2608 |
| 123 | 20230705 | 172300 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 124 | 20230705 | 172200 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 125 | 20230705 | 172100 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 126 | 20230705 | 172000 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 127 | 20230705 | 171900 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 128 | 20230705 | 171800 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 129 | 20230705 | 171700 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 130 | 20230705 | 171600 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 131 | 20230705 | 171500 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 132 | 20230705 | 171400 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 133 | 20230705 | 171300 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 134 | 20230705 | 171200 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 135 | 20230705 | 171100 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 136 | 20230705 | 171000 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 137 | 20230705 | 170900 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 138 | 20230705 | 170800 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 139 | 20230705 | 170700 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 140 | 20230705 | 170600 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 141 | 20230705 | 170500 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 142 | 20230705 | 170400 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 143 | 20230705 | 170300 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 144 | 20230705 | 170200 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 145 | 20230705 | 170100 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 146 | 20230705 | 170000 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 147 | 20230705 | 165900 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 148 | 20230705 | 165800 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 149 | 20230705 | 165700 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 150 | 20230705 | 165600 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 151 | 20230705 | 165500 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 152 | 20230705 | 165400 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 2608 |
| 153 | 20230705 | 165300 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 154 | 20230705 | 165200 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 155 | 20230705 | 165100 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 156 | 20230705 | 165000 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 157 | 20230705 | 164900 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 158 | 20230705 | 164800 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 159 | 20230705 | 164700 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 160 | 20230705 | 164600 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 161 | 20230705 | 164500 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 162 | 20230705 | 164400 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 163 | 20230705 | 164300 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 164 | 20230705 | 164200 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 165 | 20230705 | 164100 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 166 | 20230705 | 164000 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 167 | 20230705 | 163900 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 168 | 20230705 | 163800 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 169 | 20230705 | 163700 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 170 | 20230705 | 163600 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 171 | 20230705 | 163500 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 172 | 20230705 | 163400 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 173 | 20230705 | 163300 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 174 | 20230705 | 163200 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 175 | 20230705 | 163100 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 176 | 20230705 | 163000 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 177 | 20230705 | 162900 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 178 | 20230705 | 162800 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 179 | 20230705 | 162700 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 180 | 20230705 | 162600 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 181 | 20230705 | 162500 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 182 | 20230705 | 162400 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 2608 |
| 183 | 20230705 | 162300 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 184 | 20230705 | 162200 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 185 | 20230705 | 162100 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 186 | 20230705 | 162000 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 187 | 20230705 | 161900 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 188 | 20230705 | 161800 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 189 | 20230705 | 161700 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 190 | 20230705 | 161600 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 191 | 20230705 | 161500 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 192 | 20230705 | 161400 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 193 | 20230705 | 161300 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 194 | 20230705 | 161200 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 195 | 20230705 | 161100 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 196 | 20230705 | 161000 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 197 | 20230705 | 160900 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 198 | 20230705 | 160800 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 199 | 20230705 | 160700 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 200 | 20230705 | 160600 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 201 | 20230705 | 160500 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 202 | 20230705 | 160400 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 203 | 20230705 | 160300 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 204 | 20230705 | 160200 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 205 | 20230705 | 160100 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 206 | 20230705 | 160000 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 207 | 20230705 | 155900 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 208 | 20230705 | 155800 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 209 | 20230705 | 155700 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 210 | 20230705 | 155600 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 211 | 20230705 | 155500 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 212 | 20230705 | 155400 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 2608 |
| 213 | 20230705 | 155300 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 214 | 20230705 | 155200 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 215 | 20230705 | 155100 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 216 | 20230705 | 155000 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 217 | 20230705 | 154900 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 218 | 20230705 | 154800 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 219 | 20230705 | 154700 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 220 | 20230705 | 154600 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 221 | 20230705 | 154500 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 222 | 20230705 | 154400 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 223 | 20230705 | 154300 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 224 | 20230705 | 154200 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 225 | 20230705 | 154100 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 226 | 20230705 | 154000 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 227 | 20230705 | 153900 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 228 | 20230705 | 153800 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 229 | 20230705 | 153700 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 230 | 20230705 | 153600 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 231 | 20230705 | 153500 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 232 | 20230705 | 153400 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 233 | 20230705 | 153300 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 234 | 20230705 | 153200 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 235 | 20230705 | 153100 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 0 |
| 236 | 20230705 | 153000 | 5062364100 | 68700 | 68700 | 68700 | 68700 | 2608 |
| 237 | 20230705 | 152900 | 4883194500 | 69000 | 69000 | 69000 | 69000 | 0 |
| 238 | 20230705 | 152800 | 4883194500 | 69000 | 69000 | 69000 | 69000 | 0 |
| 239 | 20230705 | 152700 | 4883194500 | 69000 | 69000 | 69000 | 69000 | 0 |
| 240 | 20230705 | 152600 | 4883194500 | 69000 | 69000 | 69000 | 69000 | 0 |
| 241 | 20230705 | 152500 | 4883194500 | 69000 | 69000 | 69000 | 69000 | 0 |
| 242 | 20230705 | 152400 | 4883194500 | 69000 | 69000 | 69000 | 69000 | 0 |
| 243 | 20230705 | 152300 | 4883194500 | 69000 | 69000 | 69000 | 69000 | 0 |
| 244 | 20230705 | 152200 | 4883194500 | 69000 | 69000 | 69000 | 69000 | 0 |
| 245 | 20230705 | 152100 | 4883194500 | 69000 | 69000 | 69000 | 69000 | 0 |
| 246 | 20230705 | 152000 | 4883194500 | 69000 | 69000 | 69000 | 69000 | 0 |
| 247 | 20230705 | 151900 | 4883194500 | 69000 | 68800 | 69100 | 68800 | 780 |
| 248 | 20230705 | 151800 | 4829380400 | 68800 | 68800 | 68800 | 68700 | 845 |
| 249 | 20230705 | 151700 | 4771327700 | 68800 | 68700 | 68900 | 68700 | 125 |
| 250 | 20230705 | 151600 | 4762728600 | 68700 | 68800 | 68800 | 68700 | 69 |
| 251 | 20230705 | 151500 | 4757983200 | 68800 | 68800 | 68900 | 68700 | 97 |
| 252 | 20230705 | 151400 | 4751309600 | 68900 | 68900 | 69100 | 68800 | 152 |
| 253 | 20230705 | 151300 | 4740834400 | 68900 | 69000 | 69100 | 68900 | 74 |
| 254 | 20230705 | 151200 | 4735732700 | 68900 | 69000 | 69100 | 68800 | 78 |
| 255 | 20230705 | 151100 | 4730351300 | 69000 | 69100 | 69100 | 68700 | 255 |
| 256 | 20230705 | 151000 | 4712796700 | 69100 | 69100 | 69100 | 68800 | 47 |
| 257 | 20230705 | 150900 | 4709553600 | 68700 | 69100 | 69100 | 68700 | 199 |
| 258 | 20230705 | 150800 | 4695851200 | 69100 | 69100 | 69100 | 68700 | 543 |
| 259 | 20230705 | 150700 | 4658444800 | 69100 | 69100 | 69100 | 68800 | 136 |
| 260 | 20230705 | 150600 | 4649063600 | 69100 | 69100 | 69100 | 68900 | 232 |
| 261 | 20230705 | 150500 | 4633059000 | 69100 | 69000 | 69100 | 68900 | 217 |
| 262 | 20230705 | 150400 | 4618087200 | 69000 | 69100 | 69200 | 68800 | 460 |
| 263 | 20230705 | 150300 | 4586399600 | 69000 | 68900 | 69100 | 68900 | 240 |
| 264 | 20230705 | 150200 | 4569820800 | 69100 | 69000 | 69200 | 68900 | 145 |
| 265 | 20230705 | 150100 | 4559801100 | 69000 | 69000 | 69200 | 69000 | 343 |
| 266 | 20230705 | 150000 | 4536127700 | 69100 | 68900 | 69100 | 68900 | 266 |
| 267 | 20230705 | 145900 | 4517780700 | 68900 | 69100 | 69200 | 68900 | 214 |
| 268 | 20230705 | 145800 | 4502999100 | 68900 | 69100 | 69100 | 68900 | 84 |
| 269 | 20230705 | 145700 | 4497200100 | 69100 | 69100 | 69100 | 68900 | 472 |
| 270 | 20230705 | 145600 | 4464659800 | 69200 | 69100 | 69200 | 69000 | 167 |
| 271 | 20230705 | 145500 | 4453122700 | 69100 | 68900 | 69200 | 68900 | 164 |
| 272 | 20230705 | 145400 | 4441789300 | 69100 | 69200 | 69200 | 69000 | 131 |
| 273 | 20230705 | 145300 | 4432744000 | 69200 | 69200 | 69200 | 68900 | 113 |
| 274 | 20230705 | 145200 | 4424933400 | 68900 | 69100 | 69200 | 68900 | 487 |
| 275 | 20230705 | 145100 | 4391337500 | 69100 | 69200 | 69200 | 69000 | 82 |
| 276 | 20230705 | 145000 | 4385664000 | 69200 | 69200 | 69200 | 68900 | 256 |
| 277 | 20230705 | 144900 | 4367967600 | 69200 | 69100 | 69200 | 68800 | 271 |
| 278 | 20230705 | 144800 | 4349229900 | 69100 | 69000 | 69100 | 68800 | 1709 |
| 279 | 20230705 | 144700 | 4231525100 | 68900 | 69000 | 69000 | 68900 | 105 |
| 280 | 20230705 | 144600 | 4224285700 | 69000 | 69000 | 69000 | 68900 | 120 |
| 281 | 20230705 | 144500 | 4216007600 | 69000 | 69000 | 69000 | 68900 | 382 |
| 282 | 20230705 | 144400 | 4189678300 | 69000 | 69000 | 69000 | 68900 | 301 |
| 283 | 20230705 | 144300 | 4168930900 | 69000 | 69000 | 69000 | 68900 | 85 |
| 284 | 20230705 | 144200 | 4163068300 | 69000 | 69000 | 69000 | 68900 | 114 |
| 285 | 20230705 | 144100 | 4155204300 | 69000 | 69000 | 69000 | 68900 | 84 |
| 286 | 20230705 | 144000 | 4149408800 | 69000 | 69000 | 69000 | 68800 | 120 |
| 287 | 20230705 | 143900 | 4141149300 | 68800 | 68900 | 69000 | 68800 | 51 |
| 288 | 20230705 | 143800 | 4137633000 | 68900 | 68900 | 69000 | 68800 | 36 |
| 289 | 20230705 | 143700 | 4135151800 | 68900 | 68700 | 68900 | 68700 | 85 |
| 290 | 20230705 | 143600 | 4129302100 | 68900 | 68700 | 68900 | 68700 | 45 |
| 291 | 20230705 | 143500 | 4126204200 | 68700 | 68700 | 68800 | 68700 | 11 |
| 292 | 20230705 | 143400 | 4125448400 | 68800 | 68700 | 68800 | 68700 | 87 |
| 293 | 20230705 | 143300 | 4119463300 | 68800 | 68900 | 68900 | 68600 | 32 |
| 294 | 20230705 | 143200 | 4117263200 | 68600 | 68800 | 68900 | 68600 | 174 |
| 295 | 20230705 | 143100 | 4105304400 | 68800 | 68700 | 68900 | 68600 | 11 |
| 296 | 20230705 | 143000 | 4104547900 | 68700 | 68900 | 68900 | 68600 | 40 |
| 297 | 20230705 | 142900 | 4101798300 | 68600 | 68800 | 68900 | 68600 | 80 |
| 298 | 20230705 | 142800 | 4096306300 | 68700 | 68800 | 68900 | 68700 | 248 |
| 299 | 20230705 | 142700 | 4079265000 | 68900 | 68700 | 68900 | 68700 | 29 |
| 300 | 20230705 | 142600 | 4077269500 | 68700 | 68700 | 68900 | 68700 | 13 |
| 301 | 20230705 | 142500 | 4076375000 | 69000 | 68800 | 69000 | 68700 | 37 |
| 302 | 20230705 | 142400 | 4073828000 | 68900 | 68700 | 68900 | 68700 | 81 |
| 303 | 20230705 | 142300 | 4068250200 | 68700 | 68800 | 69000 | 68700 | 200 |
| 304 | 20230705 | 142200 | 4054493500 | 68800 | 68800 | 68800 | 68800 | 60 |
| 305 | 20230705 | 142100 | 4050365500 | 68800 | 68700 | 69000 | 68700 | 128 |
| 306 | 20230705 | 142000 | 4041550200 | 68700 | 68700 | 68700 | 68700 | 19 |
| 307 | 20230705 | 141900 | 4040244900 | 68700 | 68700 | 68700 | 68700 | 5 |
| 308 | 20230705 | 141800 | 4039901400 | 68700 | 68800 | 68800 | 68700 | 50 |
| 309 | 20230705 | 141700 | 4036461800 | 68800 | 68800 | 68800 | 68800 | 61 |
| 310 | 20230705 | 141600 | 4032265000 | 68700 | 68800 | 68800 | 68700 | 655 |
| 311 | 20230705 | 141500 | 3987201700 | 68800 | 68800 | 68800 | 68700 | 29 |
| 312 | 20230705 | 141400 | 3985207900 | 68800 | 68700 | 68800 | 68700 | 37 |
| 313 | 20230705 | 141300 | 3982664200 | 68700 | 68700 | 68700 | 68700 | 26 |
| 314 | 20230705 | 141200 | 3980878000 | 68700 | 68700 | 68700 | 68700 | 18 |
| 315 | 20230705 | 141100 | 3979641400 | 68800 | 68700 | 68800 | 68700 | 32 |
| 316 | 20230705 | 141000 | 3977440100 | 68700 | 68400 | 68700 | 68400 | 22 |
| 317 | 20230705 | 140900 | 3975929700 | 68400 | 68700 | 68700 | 68400 | 1177 |
| 318 | 20230705 | 140800 | 3895204500 | 68700 | 68800 | 68800 | 68700 | 37 |
| 319 | 20230705 | 140700 | 3892659400 | 68800 | 68800 | 68800 | 68600 | 41 |
| 320 | 20230705 | 140600 | 3889839400 | 68800 | 68600 | 68800 | 68500 | 1031 |
| 321 | 20230705 | 140500 | 3819209000 | 68600 | 68700 | 68700 | 68500 | 133 |
| 322 | 20230705 | 140400 | 3810087400 | 68700 | 68600 | 68700 | 68600 | 38 |
| 323 | 20230705 | 140300 | 3807477300 | 68600 | 68600 | 68700 | 68500 | 47 |
| 324 | 20230705 | 140200 | 3804256500 | 68600 | 68600 | 68700 | 68600 | 209 |
| 325 | 20230705 | 140100 | 3789918200 | 68600 | 68600 | 68700 | 68600 | 88 |
| 326 | 20230705 | 140000 | 3783879600 | 68600 | 68700 | 68700 | 68600 | 19 |
| 327 | 20230705 | 135900 | 3782574900 | 68700 | 68800 | 68800 | 68700 | 20 |
| 328 | 20230705 | 135800 | 3781199400 | 68700 | 68600 | 68800 | 68600 | 48 |
| 329 | 20230705 | 135700 | 3777904300 | 68600 | 68700 | 68700 | 68600 | 23 |
| 330 | 20230705 | 135600 | 3776326300 | 68700 | 68700 | 68700 | 68700 | 35 |
| 331 | 20230705 | 135500 | 3773921800 | 68800 | 68700 | 68800 | 68700 | 50 |
| 332 | 20230705 | 135400 | 3770483800 | 68700 | 68800 | 68800 | 68700 | 65 |
| 333 | 20230705 | 135300 | 3766012200 | 68800 | 68800 | 68800 | 68800 | 17 |
| 334 | 20230705 | 135200 | 3764842600 | 68800 | 68900 | 68900 | 68800 | 71 |
| 335 | 20230705 | 135100 | 3759951000 | 68800 | 68800 | 68900 | 68800 | 14 |
| 336 | 20230705 | 135000 | 3758986800 | 68800 | 68800 | 68800 | 68800 | 18 |
| 337 | 20230705 | 134900 | 3757748400 | 68800 | 68800 | 68800 | 68800 | 36 |
| 338 | 20230705 | 134800 | 3755271600 | 68900 | 68800 | 68900 | 68700 | 113 |
| 339 | 20230705 | 134700 | 3747489800 | 68700 | 68800 | 68800 | 68700 | 81 |
| 340 | 20230705 | 134600 | 3741922200 | 68800 | 68600 | 68900 | 68600 | 374 |
| 341 | 20230705 | 134500 | 3716245500 | 68600 | 68700 | 68700 | 68600 | 81 |
| 342 | 20230705 | 134400 | 3710685300 | 68600 | 68700 | 68700 | 68600 | 47 |
| 343 | 20230705 | 134300 | 3707456600 | 68700 | 68600 | 68700 | 68600 | 360 |
| 344 | 20230705 | 134200 | 3682756200 | 68700 | 68700 | 68700 | 68600 | 739 |
| 345 | 20230705 | 134100 | 3632050800 | 68800 | 68700 | 68800 | 68700 | 15 |
| 346 | 20230705 | 134000 | 3631019500 | 68700 | 68800 | 68800 | 68700 | 574 |
| 347 | 20230705 | 133900 | 3591575100 | 68800 | 68800 | 68900 | 68800 | 324 |
| 348 | 20230705 | 133800 | 3569281900 | 68800 | 68800 | 68900 | 68800 | 46 |
| 349 | 20230705 | 133700 | 3566116200 | 68800 | 68800 | 68800 | 68800 | 28 |
| 350 | 20230705 | 133600 | 3564189800 | 68800 | 68900 | 68900 | 68800 | 39 |
| 351 | 20230705 | 133500 | 3561504600 | 68800 | 68900 | 68900 | 68800 | 119 |
| 352 | 20230705 | 133400 | 3553316400 | 68900 | 68800 | 68900 | 68800 | 22 |
| 353 | 20230705 | 133300 | 3551802700 | 68900 | 69000 | 69000 | 68900 | 249 |
| 354 | 20230705 | 133200 | 3534645700 | 69000 | 69000 | 69000 | 68900 | 32 |
| 355 | 20230705 | 133100 | 3532438800 | 68900 | 68900 | 68900 | 68900 | 32 |
| 356 | 20230705 | 133000 | 3530234000 | 68900 | 69000 | 69000 | 68900 | 11 |
| 357 | 20230705 | 132900 | 3529475100 | 68900 | 68900 | 69000 | 68900 | 36 |
| 358 | 20230705 | 132800 | 3526993700 | 68900 | 68900 | 69000 | 68900 | 18 |
| 359 | 20230705 | 132700 | 3525752600 | 68900 | 68900 | 68900 | 68900 | 4 |
| 360 | 20230705 | 132600 | 3525477000 | 69000 | 68900 | 69000 | 68900 | 42 |
| 361 | 20230705 | 132500 | 3522581200 | 69000 | 68900 | 69000 | 68900 | 29 |
| 362 | 20230705 | 132400 | 3520582000 | 68900 | 68900 | 68900 | 68900 | 2 |
| 363 | 20230705 | 132300 | 3520444200 | 68900 | 68800 | 69000 | 68800 | 30 |
| 364 | 20230705 | 132200 | 3518376400 | 68800 | 68900 | 69000 | 68800 | 167 |
| 365 | 20230705 | 132100 | 3506873200 | 68900 | 68900 | 68900 | 68900 | 18 |
| 366 | 20230705 | 132000 | 3505633000 | 68900 | 69000 | 69000 | 68900 | 15 |
| 367 | 20230705 | 131900 | 3504598500 | 68900 | 69000 | 69000 | 68900 | 40 |
| 368 | 20230705 | 131800 | 3501840400 | 68900 | 69000 | 69000 | 68900 | 55 |
| 369 | 20230705 | 131700 | 3498045900 | 68900 | 69000 | 69000 | 68900 | 27 |
| 370 | 20230705 | 131600 | 3496184600 | 68900 | 68900 | 69000 | 68900 | 115 |
| 371 | 20230705 | 131500 | 3488260100 | 68900 | 68900 | 69000 | 68900 | 306 |
| 372 | 20230705 | 131400 | 3467175800 | 69000 | 69000 | 69000 | 68900 | 101 |
| 373 | 20230705 | 131300 | 3460207100 | 68900 | 68900 | 69000 | 68900 | 56 |
| 374 | 20230705 | 131200 | 3456347600 | 69000 | 69100 | 69100 | 69000 | 427 |
| 375 | 20230705 | 131100 | 3426882000 | 69100 | 69100 | 69100 | 69100 | 27 |
| 376 | 20230705 | 131000 | 3425016300 | 69100 | 69100 | 69200 | 69100 | 126 |
| 377 | 20230705 | 130900 | 3416307800 | 69100 | 69100 | 69200 | 69100 | 34 |
| 378 | 20230705 | 130800 | 3413957300 | 69100 | 69100 | 69100 | 69100 | 1 |
| 379 | 20230705 | 130700 | 3413888200 | 69200 | 69100 | 69200 | 69000 | 131 |
| 380 | 20230705 | 130600 | 3404833300 | 69100 | 69000 | 69100 | 69000 | 34 |
| 381 | 20230705 | 130500 | 3402485300 | 69100 | 69100 | 69100 | 69100 | 15 |
| 382 | 20230705 | 130400 | 3401448800 | 69100 | 69200 | 69200 | 69100 | 61 |
| 383 | 20230705 | 130300 | 3397232500 | 69200 | 69200 | 69200 | 69100 | 16 |
| 384 | 20230705 | 130200 | 3396125400 | 69200 | 69200 | 69200 | 69100 | 45 |
| 385 | 20230705 | 130100 | 3393013900 | 69200 | 69200 | 69300 | 69200 | 113 |
| 386 | 20230705 | 130000 | 3385194200 | 69300 | 69300 | 69300 | 69200 | 39 |
| 387 | 20230705 | 125900 | 3382493200 | 69200 | 69200 | 69300 | 69100 | 107 |
| 388 | 20230705 | 125800 | 3375085000 | 69200 | 69400 | 69400 | 69200 | 73 |
| 389 | 20230705 | 125700 | 3370024500 | 69400 | 69300 | 69400 | 69300 | 55 |
| 390 | 20230705 | 125600 | 3366211000 | 69300 | 69100 | 69300 | 69000 | 1995 |
| 391 | 20230705 | 125500 | 3228161600 | 69100 | 69100 | 69100 | 69100 | 191 |
| 392 | 20230705 | 125400 | 3214963500 | 69100 | 69200 | 69200 | 69100 | 99 |
| 393 | 20230705 | 125300 | 3208118100 | 69100 | 69200 | 69200 | 69100 | 36 |
| 394 | 20230705 | 125200 | 3205629500 | 69200 | 69200 | 69200 | 69100 | 76 |
| 395 | 20230705 | 125100 | 3200376100 | 69100 | 69100 | 69100 | 69100 | 40 |
| 396 | 20230705 | 125000 | 3197612100 | 69100 | 69000 | 69100 | 69000 | 15 |
| 397 | 20230705 | 124900 | 3196576100 | 69000 | 69200 | 69200 | 69000 | 510 |
| 398 | 20230705 | 124800 | 3161370500 | 69100 | 69200 | 69200 | 69100 | 68 |
| 399 | 20230705 | 124700 | 3156670000 | 69100 | 69100 | 69200 | 69100 | 25 |
| 400 | 20230705 | 124600 | 3154941600 | 69100 | 69000 | 69100 | 69000 | 252 |
| 401 | 20230705 | 124500 | 3137528900 | 69000 | 69000 | 69000 | 69000 | 15 |
| 402 | 20230705 | 124400 | 3136493900 | 69000 | 68900 | 69100 | 68900 | 444 |
| 403 | 20230705 | 124300 | 3105857100 | 68900 | 68900 | 68900 | 68900 | 27 |
| 404 | 20230705 | 124200 | 3103996800 | 69000 | 68900 | 69000 | 68900 | 91 |
| 405 | 20230705 | 124100 | 3097726000 | 69000 | 68900 | 69000 | 68900 | 15 |
| 406 | 20230705 | 124000 | 3096691300 | 68800 | 69000 | 69000 | 68800 | 230 |
| 407 | 20230705 | 123900 | 3080825600 | 68900 | 68800 | 69000 | 68800 | 160 |
| 408 | 20230705 | 123800 | 3069799600 | 68800 | 68900 | 68900 | 68800 | 21 |
| 409 | 20230705 | 123700 | 3068353000 | 68900 | 68700 | 68900 | 68700 | 158 |
| 410 | 20230705 | 123600 | 3057480000 | 68700 | 68700 | 68700 | 68600 | 18 |
| 411 | 20230705 | 123500 | 3056244900 | 68600 | 68700 | 68800 | 68600 | 439 |
| 412 | 20230705 | 123400 | 3026083100 | 68700 | 68700 | 68800 | 68700 | 14 |
| 413 | 20230705 | 123300 | 3025120300 | 68700 | 68600 | 68700 | 68600 | 5 |
| 414 | 20230705 | 123200 | 3024776900 | 68600 | 68600 | 68600 | 68600 | 328 |
| 415 | 20230705 | 123100 | 3002276100 | 68700 | 68700 | 68800 | 68600 | 105 |
| 416 | 20230705 | 123000 | 2995061700 | 68600 | 68700 | 68700 | 68600 | 87 |
| 417 | 20230705 | 122900 | 2989085100 | 68800 | 68600 | 68800 | 68600 | 37 |
| 418 | 20230705 | 122800 | 2986543700 | 68600 | 68600 | 68700 | 68600 | 144 |
| 419 | 20230705 | 122700 | 2976663200 | 68600 | 68700 | 68700 | 68600 | 45 |
| 420 | 20230705 | 122600 | 2973572000 | 68600 | 68700 | 68700 | 68600 | 78 |
| 421 | 20230705 | 122500 | 2968215200 | 68700 | 68600 | 68700 | 68600 | 5 |
| 422 | 20230705 | 122400 | 2967871900 | 68700 | 68700 | 68700 | 68500 | 103 |
| 423 | 20230705 | 122300 | 2960807000 | 68700 | 68600 | 68700 | 68600 | 107 |
| 424 | 20230705 | 122200 | 2953466200 | 68700 | 68700 | 68800 | 68700 | 28 |
| 425 | 20230705 | 122100 | 2951541600 | 68600 | 68700 | 68700 | 68600 | 16 |
| 426 | 20230705 | 122000 | 2950442500 | 68700 | 68700 | 68700 | 68700 | 7 |
| 427 | 20230705 | 121900 | 2949961600 | 68600 | 68700 | 68800 | 68600 | 37 |
| 428 | 20230705 | 121800 | 2947418400 | 68600 | 68600 | 68700 | 68600 | 33 |
| 429 | 20230705 | 121700 | 2945152800 | 68600 | 68600 | 68600 | 68600 | 18 |
| 430 | 20230705 | 121600 | 2943918000 | 68600 | 68600 | 68700 | 68600 | 14 |
| 431 | 20230705 | 121500 | 2942956600 | 68500 | 68500 | 68500 | 68500 | 17 |
| 432 | 20230705 | 121400 | 2941792100 | 68500 | 68500 | 68500 | 68500 | 35 |
| 433 | 20230705 | 121300 | 2939394600 | 68500 | 68500 | 68600 | 68500 | 57 |
| 434 | 20230705 | 121200 | 2935488200 | 68700 | 68600 | 68700 | 68400 | 73 |
| 435 | 20230705 | 121100 | 2930483700 | 68400 | 68500 | 68500 | 68400 | 50 |
| 436 | 20230705 | 121000 | 2927061700 | 68500 | 68500 | 68500 | 68500 | 8 |
| 437 | 20230705 | 120900 | 2926513700 | 68400 | 68600 | 68600 | 68400 | 261 |
| 438 | 20230705 | 120800 | 2908641300 | 68500 | 68500 | 68600 | 68500 | 211 |
| 439 | 20230705 | 120700 | 2894187200 | 68600 | 68600 | 68600 | 68500 | 32 |
| 440 | 20230705 | 120600 | 2891994100 | 68600 | 68400 | 68600 | 68400 | 8 |
| 441 | 20230705 | 120500 | 2891445800 | 68500 | 68500 | 68600 | 68500 | 16 |
| 442 | 20230705 | 120400 | 2890348600 | 68500 | 68600 | 68600 | 68500 | 99 |
| 443 | 20230705 | 120300 | 2883558100 | 68600 | 68600 | 68600 | 68600 | 14 |
| 444 | 20230705 | 120200 | 2882597700 | 68700 | 68500 | 68700 | 68500 | 39 |
| 445 | 20230705 | 120100 | 2879923800 | 68500 | 68500 | 68500 | 68500 | 5 |
| 446 | 20230705 | 120000 | 2879581300 | 68600 | 68600 | 68600 | 68500 | 34 |
| 447 | 20230705 | 115900 | 2877249000 | 68600 | 68700 | 68700 | 68600 | 23 |
| 448 | 20230705 | 115800 | 2875669200 | 68600 | 68600 | 68700 | 68600 | 17 |
| 449 | 20230705 | 115700 | 2874502900 | 68700 | 68700 | 68800 | 68700 | 13 |
| 450 | 20230705 | 115600 | 2873609600 | 68600 | 68600 | 68600 | 68600 | 30 |
| 451 | 20230705 | 115500 | 2871551600 | 68500 | 68400 | 68700 | 68400 | 23 |
| 452 | 20230705 | 115400 | 2869972200 | 68500 | 68600 | 68600 | 68400 | 25 |
| 453 | 20230705 | 115300 | 2868259600 | 68600 | 68600 | 68600 | 68400 | 168 |
| 454 | 20230705 | 115200 | 2856750300 | 68600 | 68500 | 68600 | 68500 | 27 |
| 455 | 20230705 | 115100 | 2854899600 | 68600 | 68600 | 68600 | 68600 | 19 |
| 456 | 20230705 | 115000 | 2853596200 | 68600 | 68500 | 68600 | 68400 | 318 |
| 457 | 20230705 | 114900 | 2831821400 | 68500 | 68500 | 68600 | 68500 | 22 |
| 458 | 20230705 | 114800 | 2830313200 | 68600 | 68600 | 68900 | 68500 | 234 |
| 459 | 20230705 | 114700 | 2814269600 | 68600 | 68600 | 68600 | 68500 | 111 |
| 460 | 20230705 | 114600 | 2806655400 | 69000 | 68600 | 69000 | 68600 | 217 |
| 461 | 20230705 | 114500 | 2791741200 | 68900 | 68500 | 68900 | 68500 | 121 |
| 462 | 20230705 | 114400 | 2783431700 | 68600 | 68600 | 68600 | 68500 | 157 |
| 463 | 20230705 | 114300 | 2772674000 | 68600 | 68800 | 68800 | 68500 | 216 |
| 464 | 20230705 | 114200 | 2757835800 | 68600 | 68600 | 69000 | 68600 | 265 |
| 465 | 20230705 | 114100 | 2739611300 | 69000 | 68800 | 69000 | 68800 | 10 |
| 466 | 20230705 | 114000 | 2738922500 | 69100 | 68600 | 69100 | 68400 | 530 |
| 467 | 20230705 | 113900 | 2702490500 | 68600 | 68600 | 68600 | 68500 | 48 |
| 468 | 20230705 | 113800 | 2699199900 | 68700 | 68600 | 68700 | 68600 | 160 |
| 469 | 20230705 | 113700 | 2688223700 | 68600 | 68500 | 69300 | 68500 | 1698 |
| 470 | 20230705 | 113600 | 2571277400 | 68400 | 68600 | 68600 | 68400 | 449 |
| 471 | 20230705 | 113500 | 2540564200 | 68600 | 68500 | 68600 | 68400 | 338 |
| 472 | 20230705 | 113400 | 2517411000 | 68600 | 68600 | 68700 | 68500 | 66 |
| 473 | 20230705 | 113300 | 2512887700 | 68500 | 68500 | 68600 | 68500 | 229 |
| 474 | 20230705 | 113200 | 2497191000 | 68600 | 68600 | 68600 | 68500 | 374 |
| 475 | 20230705 | 113100 | 2471546700 | 68600 | 68700 | 68700 | 68500 | 147 |
| 476 | 20230705 | 113000 | 2461464400 | 68700 | 68600 | 68700 | 68600 | 138 |
| 477 | 20230705 | 112900 | 2451995700 | 68500 | 68600 | 68600 | 68500 | 45 |
| 478 | 20230705 | 112800 | 2448910800 | 68500 | 68600 | 68600 | 68500 | 126 |
| 479 | 20230705 | 112700 | 2440267500 | 68700 | 68700 | 68700 | 68600 | 149 |
| 480 | 20230705 | 112600 | 2430044000 | 68600 | 68600 | 68700 | 68600 | 23 |
| 481 | 20230705 | 112500 | 2428465900 | 68600 | 68600 | 68700 | 68500 | 176 |
| 482 | 20230705 | 112400 | 2416399100 | 68700 | 68600 | 68700 | 68500 | 303 |
| 483 | 20230705 | 112300 | 2395606200 | 68700 | 68600 | 68700 | 68600 | 178 |
| 484 | 20230705 | 112200 | 2383394200 | 68600 | 68600 | 68600 | 68600 | 25 |
| 485 | 20230705 | 112100 | 2381679200 | 68600 | 68700 | 68700 | 68500 | 183 |
| 486 | 20230705 | 112000 | 2369136400 | 68700 | 68500 | 68700 | 68500 | 334 |
| 487 | 20230705 | 111900 | 2346242800 | 68400 | 68500 | 68500 | 68400 | 84 |
| 488 | 20230705 | 111800 | 2340491100 | 68600 | 68400 | 68600 | 68400 | 782 |
| 489 | 20230705 | 111700 | 2286923300 | 68500 | 68400 | 68500 | 68400 | 215 |
| 490 | 20230705 | 111600 | 2272208800 | 68500 | 68500 | 68500 | 68500 | 0 |
| 491 | 20230705 | 111500 | 2272208800 | 68500 | 68400 | 68500 | 68300 | 167 |
| 492 | 20230705 | 111400 | 2260784700 | 68400 | 68400 | 68500 | 68400 | 38 |
| 493 | 20230705 | 111300 | 2258183700 | 68400 | 68400 | 68400 | 68400 | 298 |
| 494 | 20230705 | 111200 | 2237800500 | 68300 | 68400 | 68400 | 68300 | 224 |
| 495 | 20230705 | 111100 | 2222480600 | 68400 | 68300 | 68400 | 68300 | 142 |
| 496 | 20230705 | 111000 | 2212773400 | 68400 | 68300 | 68400 | 68300 | 64 |
| 497 | 20230705 | 110900 | 2208397500 | 68400 | 68300 | 68400 | 68300 | 329 |
| 498 | 20230705 | 110800 | 2185926700 | 68300 | 68400 | 68400 | 68300 | 24 |
| 499 | 20230705 | 110700 | 2184285300 | 68400 | 68300 | 68400 | 68300 | 56 |
| 500 | 20230705 | 110600 | 2180458600 | 68400 | 68400 | 68400 | 68300 | 74 |
| 501 | 20230705 | 110500 | 2175401300 | 68300 | 68400 | 68400 | 68300 | 82 |
| 502 | 20230705 | 110400 | 2169799800 | 68400 | 68300 | 68400 | 68300 | 97 |
| 503 | 20230705 | 110300 | 2163171100 | 68400 | 68200 | 68400 | 68200 | 4 |
| 504 | 20230705 | 110200 | 2162897700 | 68300 | 68300 | 68300 | 68300 | 1374 |
| 505 | 20230705 | 110100 | 2069053500 | 68300 | 68200 | 68300 | 68200 | 61 |
| 506 | 20230705 | 110000 | 2064889900 | 68200 | 68200 | 68300 | 68200 | 66 |
| 507 | 20230705 | 105900 | 2060388500 | 68200 | 68200 | 68200 | 68200 | 28 |
| 508 | 20230705 | 105800 | 2058478900 | 68200 | 68300 | 68300 | 68200 | 209 |
| 509 | 20230705 | 105700 | 2044210500 | 68200 | 68200 | 68200 | 68200 | 27 |
| 510 | 20230705 | 105600 | 2042369100 | 68200 | 68200 | 68300 | 68200 | 623 |
| 511 | 20230705 | 105500 | 1999879100 | 68200 | 68300 | 68300 | 68200 | 42 |
| 512 | 20230705 | 105400 | 1997013400 | 68300 | 68300 | 68300 | 68200 | 53 |
| 513 | 20230705 | 105300 | 1993395300 | 68300 | 68200 | 68300 | 68200 | 52 |
| 514 | 20230705 | 105200 | 1989848800 | 68200 | 68300 | 68300 | 68200 | 120 |
| 515 | 20230705 | 105100 | 1981664300 | 68200 | 68300 | 68300 | 68200 | 328 |
| 516 | 20230705 | 105000 | 1959289600 | 68200 | 68200 | 68200 | 68200 | 14 |
| 517 | 20230705 | 104900 | 1958334800 | 68300 | 68200 | 68300 | 68200 | 35 |
| 518 | 20230705 | 104800 | 1955946700 | 68200 | 68300 | 68300 | 68200 | 88 |
| 519 | 20230705 | 104700 | 1949942100 | 68200 | 68300 | 68300 | 68200 | 24 |
| 520 | 20230705 | 104600 | 1948303100 | 68300 | 68200 | 68300 | 68200 | 46 |
| 521 | 20230705 | 104500 | 1945161600 | 68200 | 68300 | 68300 | 68200 | 24 |
| 522 | 20230705 | 104400 | 1943522800 | 68300 | 68300 | 68300 | 68200 | 11 |
| 523 | 20230705 | 104300 | 1942771700 | 68300 | 68200 | 68300 | 68200 | 135 |
| 524 | 20230705 | 104200 | 1933561300 | 68300 | 68200 | 68300 | 68200 | 126 |
| 525 | 20230705 | 104100 | 1924955700 | 68300 | 68300 | 68400 | 68300 | 203 |
| 526 | 20230705 | 104000 | 1911090700 | 68300 | 68300 | 68300 | 68300 | 19 |
| 527 | 20230705 | 103900 | 1909793000 | 68200 | 68300 | 68300 | 68200 | 49 |
| 528 | 20230705 | 103800 | 1906446600 | 68300 | 68300 | 68300 | 68300 | 29 |
| 529 | 20230705 | 103700 | 1904465900 | 68200 | 68300 | 68400 | 68200 | 262 |
| 530 | 20230705 | 103600 | 1886581900 | 68200 | 68200 | 68200 | 68200 | 15 |
| 531 | 20230705 | 103500 | 1885558900 | 68200 | 68200 | 68300 | 68200 | 48 |
| 532 | 20230705 | 103400 | 1882282100 | 68200 | 68200 | 68200 | 68200 | 2 |
| 533 | 20230705 | 103300 | 1882145700 | 68200 | 68200 | 68300 | 68200 | 1325 |
| 534 | 20230705 | 103200 | 1791779700 | 68200 | 68200 | 68300 | 68200 | 101 |
| 535 | 20230705 | 103100 | 1784886300 | 68300 | 68300 | 68300 | 68200 | 525 |
| 536 | 20230705 | 103000 | 1749070200 | 68300 | 68200 | 68300 | 68200 | 1035 |
| 537 | 20230705 | 102900 | 1678456600 | 68200 | 68300 | 68300 | 68200 | 39 |
| 538 | 20230705 | 102800 | 1675793300 | 68200 | 68200 | 68300 | 68200 | 112 |
| 539 | 20230705 | 102700 | 1668147000 | 68300 | 68300 | 68300 | 68300 | 166 |
| 540 | 20230705 | 102600 | 1656809200 | 68200 | 68300 | 68300 | 68200 | 19 |
| 541 | 20230705 | 102500 | 1655511700 | 68200 | 68200 | 68300 | 68200 | 463 |
| 542 | 20230705 | 102400 | 1623931200 | 68200 | 68200 | 68200 | 68200 | 7 |
| 543 | 20230705 | 102300 | 1623453800 | 68200 | 68200 | 68200 | 68200 | 15 |
| 544 | 20230705 | 102200 | 1622430800 | 68300 | 68300 | 68300 | 68200 | 89 |
| 545 | 20230705 | 102100 | 1616357000 | 68300 | 68300 | 68300 | 68200 | 92 |
| 546 | 20230705 | 102000 | 1610074200 | 68200 | 68300 | 68400 | 68200 | 300 |
| 547 | 20230705 | 101900 | 1589593700 | 68300 | 68300 | 68400 | 68300 | 37 |
| 548 | 20230705 | 101800 | 1587064500 | 68400 | 68300 | 68400 | 68300 | 33 |
| 549 | 20230705 | 101700 | 1584809000 | 68300 | 68300 | 68300 | 68300 | 10 |
| 550 | 20230705 | 101600 | 1584126000 | 68300 | 68400 | 68400 | 68300 | 45 |
| 551 | 20230705 | 101500 | 1581050300 | 68400 | 68200 | 68400 | 68200 | 539 |
| 552 | 20230705 | 101400 | 1544239000 | 68200 | 68200 | 68200 | 68200 | 49 |
| 553 | 20230705 | 101300 | 1540897200 | 68300 | 68200 | 68300 | 68200 | 153 |
| 554 | 20230705 | 101200 | 1530458400 | 68300 | 68200 | 68400 | 68200 | 261 |
| 555 | 20230705 | 101100 | 1512651800 | 68200 | 68300 | 68300 | 68200 | 107 |
| 556 | 20230705 | 101000 | 1505351900 | 68300 | 68300 | 68300 | 68200 | 124 |
| 557 | 20230705 | 100900 | 1496884100 | 68300 | 68300 | 68300 | 68200 | 340 |
| 558 | 20230705 | 100800 | 1473662200 | 68400 | 68300 | 68400 | 68300 | 60 |
| 559 | 20230705 | 100700 | 1469562200 | 68300 | 68300 | 68300 | 68300 | 12 |
| 560 | 20230705 | 100600 | 1468742600 | 68400 | 68300 | 68400 | 68300 | 226 |
| 561 | 20230705 | 100500 | 1453304600 | 68300 | 68300 | 68400 | 68300 | 64 |
| 562 | 20230705 | 100400 | 1448932200 | 68300 | 68300 | 68400 | 68300 | 144 |
| 563 | 20230705 | 100300 | 1439096200 | 68300 | 68400 | 68400 | 68300 | 39 |
| 564 | 20230705 | 100200 | 1436429500 | 68400 | 68400 | 68400 | 68300 | 94 |
| 565 | 20230705 | 100100 | 1430002800 | 68400 | 68300 | 68400 | 68300 | 26 |
| 566 | 20230705 | 100000 | 1428226900 | 68300 | 68500 | 68500 | 68300 | 243 |
| 567 | 20230705 | 095900 | 1411623400 | 68300 | 68500 | 68500 | 68300 | 161 |
| 568 | 20230705 | 095800 | 1400625500 | 68300 | 68400 | 68400 | 68300 | 127 |
| 569 | 20230705 | 095700 | 1391943600 | 68400 | 68500 | 68500 | 68400 | 21 |
| 570 | 20230705 | 095600 | 1390505200 | 68500 | 68300 | 68500 | 68300 | 191 |
| 571 | 20230705 | 095500 | 1377442900 | 68300 | 68300 | 68400 | 68300 | 139 |
| 572 | 20230705 | 095400 | 1367948300 | 68200 | 68300 | 68400 | 68200 | 264 |
| 573 | 20230705 | 095300 | 1349917000 | 68300 | 68300 | 68300 | 68300 | 768 |
| 574 | 20230705 | 095200 | 1297462600 | 68400 | 68400 | 68400 | 68300 | 1102 |
| 575 | 20230705 | 095100 | 1222174100 | 68400 | 68500 | 68500 | 68400 | 1120 |
| 576 | 20230705 | 095000 | 1145458600 | 68500 | 68400 | 68600 | 68400 | 24 |
| 577 | 20230705 | 094900 | 1143815200 | 68400 | 68500 | 68500 | 68400 | 225 |
| 578 | 20230705 | 094800 | 1128404200 | 68500 | 68600 | 68600 | 68500 | 12 |
| 579 | 20230705 | 094700 | 1127581200 | 68500 | 68700 | 68700 | 68500 | 144 |
| 580 | 20230705 | 094600 | 1117702700 | 68700 | 68700 | 68700 | 68600 | 65 |
| 581 | 20230705 | 094500 | 1113239500 | 68700 | 68700 | 68700 | 68600 | 62 |
| 582 | 20230705 | 094400 | 1108980700 | 68700 | 68500 | 68800 | 68500 | 101 |
| 583 | 20230705 | 094300 | 1102038800 | 68500 | 68500 | 68900 | 68500 | 116 |
| 584 | 20230705 | 094200 | 1094074800 | 68500 | 68400 | 68500 | 68400 | 181 |
| 585 | 20230705 | 094100 | 1081683900 | 68400 | 68400 | 68400 | 68300 | 94 |
| 586 | 20230705 | 094000 | 1075256000 | 68400 | 68400 | 68400 | 68300 | 171 |
| 587 | 20230705 | 093900 | 1063571500 | 68400 | 68300 | 68400 | 68300 | 223 |
| 588 | 20230705 | 093800 | 1048336600 | 68300 | 68300 | 68300 | 68300 | 156 |
| 589 | 20230705 | 093700 | 1037681800 | 68200 | 68300 | 68300 | 68200 | 306 |
| 590 | 20230705 | 093600 | 1016784000 | 68300 | 68500 | 68500 | 68300 | 1216 |
| 591 | 20230705 | 093500 | 933698800 | 68500 | 68500 | 68500 | 68500 | 88 |
| 592 | 20230705 | 093400 | 927670800 | 68500 | 68400 | 68500 | 68300 | 136 |
| 593 | 20230705 | 093300 | 918368400 | 68400 | 68400 | 68400 | 68400 | 104 |
| 594 | 20230705 | 093200 | 911254800 | 68400 | 68500 | 68500 | 68400 | 66 |
| 595 | 20230705 | 093100 | 906740200 | 68400 | 68400 | 68500 | 68400 | 214 |
| 596 | 20230705 | 093000 | 892101800 | 68400 | 68300 | 68400 | 68300 | 1349 |
| 597 | 20230705 | 092900 | 799916000 | 68400 | 68300 | 68400 | 68300 | 255 |
| 598 | 20230705 | 092800 | 782492700 | 68400 | 68300 | 68400 | 68300 | 483 |
| 599 | 20230705 | 092700 | 749503000 | 68300 | 68400 | 68400 | 68300 | 163 |
| 600 | 20230705 | 092600 | 738353900 | 68400 | 68500 | 68500 | 68400 | 867 |
| 601 | 20230705 | 092500 | 679048700 | 68500 | 68600 | 68600 | 68500 | 66 |
| 602 | 20230705 | 092400 | 674526500 | 68500 | 68500 | 68500 | 68500 | 465 |
| 603 | 20230705 | 092300 | 642674000 | 68500 | 68500 | 68500 | 68400 | 17 |
| 604 | 20230705 | 092200 | 641510800 | 68500 | 68400 | 68500 | 68400 | 176 |
| 605 | 20230705 | 092100 | 629459100 | 68300 | 68600 | 68600 | 68300 | 720 |
| 606 | 20230705 | 092000 | 580215600 | 68600 | 68500 | 68600 | 68400 | 821 |
| 607 | 20230705 | 091900 | 523984900 | 68500 | 68600 | 68700 | 68500 | 584 |
| 608 | 20230705 | 091800 | 483932700 | 68700 | 68700 | 68700 | 68600 | 211 |
| 609 | 20230705 | 091700 | 469452800 | 68700 | 68900 | 68900 | 68700 | 769 |
| 610 | 20230705 | 091600 | 416555800 | 68900 | 68900 | 68900 | 68900 | 17 |
| 611 | 20230705 | 091500 | 415384500 | 68900 | 68900 | 68900 | 68800 | 179 |
| 612 | 20230705 | 091400 | 403058300 | 68900 | 68900 | 68900 | 68800 | 206 |
| 613 | 20230705 | 091300 | 388868600 | 68900 | 68900 | 68900 | 68800 | 122 |
| 614 | 20230705 | 091200 | 380467300 | 69000 | 69000 | 69000 | 68900 | 276 |
| 615 | 20230705 | 091100 | 361448600 | 69000 | 69000 | 69000 | 68900 | 963 |
| 616 | 20230705 | 091000 | 295048300 | 69000 | 69100 | 69200 | 69000 | 452 |
| 617 | 20230705 | 090900 | 263808000 | 69200 | 69100 | 69200 | 69100 | 19 |
| 618 | 20230705 | 090800 | 262494800 | 69200 | 69200 | 69300 | 69200 | 101 |
| 619 | 20230705 | 090700 | 255505400 | 69200 | 69300 | 69300 | 69200 | 116 |
| 620 | 20230705 | 090600 | 247474600 | 69400 | 69300 | 69400 | 69300 | 28 |
| 621 | 20230705 | 090500 | 245533500 | 69300 | 69600 | 69600 | 69300 | 416 |
| 622 | 20230705 | 090400 | 216648900 | 69600 | 69400 | 69700 | 69400 | 654 |
| 623 | 20230705 | 090300 | 171118900 | 69500 | 69500 | 69500 | 69500 | 352 |
| 624 | 20230705 | 090200 | 146654900 | 69400 | 69200 | 69500 | 69200 | 284 |
| 625 | 20230705 | 090100 | 126928200 | 69500 | 68800 | 69500 | 68800 | 427 |
| 626 | 20230705 | 090000 | 97454400 | 68800 | 69200 | 69200 | 68800 | 1411 |