32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 185200 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 12552 |
| 3 | 20230706 | 185100 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 4 | 20230706 | 185000 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 5 | 20230706 | 184900 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 6 | 20230706 | 184800 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 7 | 20230706 | 184700 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 8 | 20230706 | 184600 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 9 | 20230706 | 184500 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 10 | 20230706 | 184400 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 11 | 20230706 | 184300 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 12 | 20230706 | 184200 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 13 | 20230706 | 184100 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 14 | 20230706 | 184000 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 15 | 20230706 | 183900 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 16 | 20230706 | 183800 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 17 | 20230706 | 183700 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 18 | 20230706 | 183600 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 19 | 20230706 | 183500 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 20 | 20230706 | 183400 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 21 | 20230706 | 183300 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 22 | 20230706 | 183200 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 23 | 20230706 | 183100 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 24 | 20230706 | 183000 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 25 | 20230706 | 182900 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 26 | 20230706 | 182800 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 27 | 20230706 | 182700 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 28 | 20230706 | 182600 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 29 | 20230706 | 182500 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 30 | 20230706 | 182400 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 31 | 20230706 | 182300 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 32 | 20230706 | 182200 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 12552 |
| 33 | 20230706 | 182100 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 34 | 20230706 | 182000 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 35 | 20230706 | 181900 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 36 | 20230706 | 181800 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 37 | 20230706 | 181700 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 38 | 20230706 | 181600 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 39 | 20230706 | 181500 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 40 | 20230706 | 181400 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 41 | 20230706 | 181300 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 42 | 20230706 | 181200 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 43 | 20230706 | 181100 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 44 | 20230706 | 181000 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 45 | 20230706 | 180900 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 46 | 20230706 | 180800 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 47 | 20230706 | 180700 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 48 | 20230706 | 180600 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 49 | 20230706 | 180500 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 50 | 20230706 | 180400 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 51 | 20230706 | 180300 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 52 | 20230706 | 180200 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 53 | 20230706 | 180100 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 54 | 20230706 | 180000 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 55 | 20230706 | 175900 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 56 | 20230706 | 175800 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 57 | 20230706 | 175700 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 58 | 20230706 | 175600 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 59 | 20230706 | 175500 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 60 | 20230706 | 175400 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 61 | 20230706 | 175300 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 62 | 20230706 | 175200 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 12552 |
| 63 | 20230706 | 175100 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 64 | 20230706 | 175000 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 65 | 20230706 | 174900 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 66 | 20230706 | 174800 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 67 | 20230706 | 174700 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 68 | 20230706 | 174600 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 69 | 20230706 | 174500 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 70 | 20230706 | 174400 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 71 | 20230706 | 174300 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 72 | 20230706 | 174200 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 73 | 20230706 | 174100 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 74 | 20230706 | 174000 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 75 | 20230706 | 173900 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 76 | 20230706 | 173800 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 77 | 20230706 | 173700 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 78 | 20230706 | 173600 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 79 | 20230706 | 173500 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 80 | 20230706 | 173400 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 81 | 20230706 | 173300 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 82 | 20230706 | 173200 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 83 | 20230706 | 173100 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 84 | 20230706 | 173000 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 85 | 20230706 | 172900 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 86 | 20230706 | 172800 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 87 | 20230706 | 172700 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 88 | 20230706 | 172600 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 89 | 20230706 | 172500 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 90 | 20230706 | 172400 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 91 | 20230706 | 172300 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 92 | 20230706 | 172200 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 12552 |
| 93 | 20230706 | 172100 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 94 | 20230706 | 172000 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 95 | 20230706 | 171900 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 96 | 20230706 | 171800 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 97 | 20230706 | 171700 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 98 | 20230706 | 171600 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 99 | 20230706 | 171500 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 100 | 20230706 | 171400 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 101 | 20230706 | 171300 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 102 | 20230706 | 171200 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 103 | 20230706 | 171100 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 104 | 20230706 | 171000 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 105 | 20230706 | 170900 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 106 | 20230706 | 170800 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 107 | 20230706 | 170700 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 108 | 20230706 | 170600 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 109 | 20230706 | 170500 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 110 | 20230706 | 170400 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 111 | 20230706 | 170300 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 112 | 20230706 | 170200 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 113 | 20230706 | 170100 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 114 | 20230706 | 170000 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 115 | 20230706 | 165900 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 116 | 20230706 | 165800 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 117 | 20230706 | 165700 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 118 | 20230706 | 165600 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 119 | 20230706 | 165500 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 120 | 20230706 | 165400 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 121 | 20230706 | 165300 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 122 | 20230706 | 165200 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 12552 |
| 123 | 20230706 | 165100 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 124 | 20230706 | 165000 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 125 | 20230706 | 164900 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 126 | 20230706 | 164800 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 127 | 20230706 | 164700 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 128 | 20230706 | 164600 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 129 | 20230706 | 164500 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 130 | 20230706 | 164400 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 131 | 20230706 | 164300 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 132 | 20230706 | 164200 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 133 | 20230706 | 164100 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 134 | 20230706 | 164000 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 135 | 20230706 | 163900 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 136 | 20230706 | 163800 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 137 | 20230706 | 163700 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 138 | 20230706 | 163600 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 139 | 20230706 | 163500 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 140 | 20230706 | 163400 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 141 | 20230706 | 163300 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 142 | 20230706 | 163200 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 143 | 20230706 | 163100 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 144 | 20230706 | 163000 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 145 | 20230706 | 162900 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 146 | 20230706 | 162800 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 147 | 20230706 | 162700 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 148 | 20230706 | 162600 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 149 | 20230706 | 162500 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 150 | 20230706 | 162400 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 151 | 20230706 | 162300 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 152 | 20230706 | 162200 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 12552 |
| 153 | 20230706 | 162100 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 154 | 20230706 | 162000 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 155 | 20230706 | 161900 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 156 | 20230706 | 161800 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 157 | 20230706 | 161700 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 158 | 20230706 | 161600 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 159 | 20230706 | 161500 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 160 | 20230706 | 161400 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 161 | 20230706 | 161300 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 162 | 20230706 | 161200 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 163 | 20230706 | 161100 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 164 | 20230706 | 161000 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 165 | 20230706 | 160900 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 166 | 20230706 | 160800 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 167 | 20230706 | 160700 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 168 | 20230706 | 160600 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 169 | 20230706 | 160500 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 170 | 20230706 | 160400 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 171 | 20230706 | 160300 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 172 | 20230706 | 160200 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 173 | 20230706 | 160100 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 174 | 20230706 | 160000 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 175 | 20230706 | 155900 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 176 | 20230706 | 155800 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 177 | 20230706 | 155700 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 178 | 20230706 | 155600 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 179 | 20230706 | 155500 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 180 | 20230706 | 155400 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 181 | 20230706 | 155300 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 182 | 20230706 | 155200 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 12552 |
| 183 | 20230706 | 155100 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 184 | 20230706 | 155000 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 185 | 20230706 | 154900 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 186 | 20230706 | 154800 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 187 | 20230706 | 154700 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 188 | 20230706 | 154600 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 189 | 20230706 | 154500 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 190 | 20230706 | 154400 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 191 | 20230706 | 154300 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 192 | 20230706 | 154200 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 193 | 20230706 | 154100 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 194 | 20230706 | 154000 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 195 | 20230706 | 153900 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 196 | 20230706 | 153800 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 197 | 20230706 | 153700 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 198 | 20230706 | 153600 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 199 | 20230706 | 153500 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 200 | 20230706 | 153400 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 201 | 20230706 | 153300 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 202 | 20230706 | 153200 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 203 | 20230706 | 153100 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 0 |
| 204 | 20230706 | 153000 | 40628230700 | 67800 | 67800 | 67800 | 67800 | 12552 |
| 205 | 20230706 | 152900 | 39777205100 | 67600 | 67600 | 67600 | 67600 | 0 |
| 206 | 20230706 | 152800 | 39777205100 | 67600 | 67600 | 67600 | 67600 | 0 |
| 207 | 20230706 | 152700 | 39777205100 | 67600 | 67600 | 67600 | 67600 | 0 |
| 208 | 20230706 | 152600 | 39777205100 | 67600 | 67600 | 67600 | 67600 | 0 |
| 209 | 20230706 | 152500 | 39777205100 | 67600 | 67600 | 67600 | 67600 | 0 |
| 210 | 20230706 | 152400 | 39777205100 | 67600 | 67600 | 67600 | 67600 | 0 |
| 211 | 20230706 | 152300 | 39777205100 | 67600 | 67600 | 67600 | 67600 | 0 |
| 212 | 20230706 | 152200 | 39777205100 | 67600 | 67600 | 67600 | 67600 | 0 |
| 213 | 20230706 | 152100 | 39777205100 | 67600 | 67600 | 67600 | 67600 | 0 |
| 214 | 20230706 | 152000 | 39777205100 | 67600 | 67600 | 67600 | 67600 | 0 |
| 215 | 20230706 | 151900 | 39777205100 | 67600 | 67700 | 67700 | 67500 | 764 |
| 216 | 20230706 | 151800 | 39725517900 | 67600 | 67700 | 67800 | 67600 | 793 |
| 217 | 20230706 | 151700 | 39671858600 | 67700 | 67500 | 67800 | 67500 | 1707 |
| 218 | 20230706 | 151600 | 39556384300 | 67600 | 67600 | 67600 | 67500 | 495 |
| 219 | 20230706 | 151500 | 39522955500 | 67600 | 67400 | 67600 | 67400 | 366 |
| 220 | 20230706 | 151400 | 39498230100 | 67600 | 67600 | 67700 | 67400 | 1693 |
| 221 | 20230706 | 151300 | 39383885700 | 67600 | 67700 | 67700 | 67600 | 427 |
| 222 | 20230706 | 151200 | 39354998400 | 67600 | 67600 | 67700 | 67400 | 3544 |
| 223 | 20230706 | 151100 | 39115718900 | 67500 | 67700 | 67700 | 67500 | 3195 |
| 224 | 20230706 | 151000 | 38899994300 | 67600 | 67700 | 67700 | 67600 | 787 |
| 225 | 20230706 | 150900 | 38846785000 | 67700 | 67600 | 67800 | 67600 | 1164 |
| 226 | 20230706 | 150800 | 38767970900 | 67600 | 67700 | 67800 | 67600 | 678 |
| 227 | 20230706 | 150700 | 38722078700 | 67700 | 67700 | 67800 | 67600 | 445 |
| 228 | 20230706 | 150600 | 38691953400 | 67700 | 67700 | 67800 | 67600 | 912 |
| 229 | 20230706 | 150500 | 38630228400 | 67600 | 67700 | 67700 | 67600 | 1119 |
| 230 | 20230706 | 150400 | 38554551200 | 67700 | 67700 | 67800 | 67600 | 1614 |
| 231 | 20230706 | 150300 | 38445337300 | 67700 | 67800 | 67800 | 67700 | 688 |
| 232 | 20230706 | 150200 | 38398744800 | 67800 | 67900 | 67900 | 67700 | 1803 |
| 233 | 20230706 | 150100 | 38276539700 | 67900 | 67900 | 67900 | 67800 | 113 |
| 234 | 20230706 | 150000 | 38268871500 | 67800 | 67900 | 67900 | 67800 | 414 |
| 235 | 20230706 | 145900 | 38240785200 | 67900 | 68000 | 68000 | 67800 | 2794 |
| 236 | 20230706 | 145800 | 38051234300 | 67900 | 68000 | 68000 | 67900 | 186 |
| 237 | 20230706 | 145700 | 38038591300 | 68000 | 68000 | 68000 | 67900 | 436 |
| 238 | 20230706 | 145600 | 38008965700 | 67900 | 68000 | 68000 | 67900 | 1901 |
| 239 | 20230706 | 145500 | 37879853100 | 67900 | 67900 | 68000 | 67900 | 475 |
| 240 | 20230706 | 145400 | 37847578900 | 67900 | 68100 | 68200 | 67900 | 855 |
| 241 | 20230706 | 145300 | 37789414200 | 68100 | 68100 | 68200 | 68100 | 1121 |
| 242 | 20230706 | 145200 | 37713025800 | 68100 | 68100 | 68200 | 68000 | 1017 |
| 243 | 20230706 | 145100 | 37643778400 | 68100 | 68100 | 68100 | 68000 | 385 |
| 244 | 20230706 | 145000 | 37617578500 | 68000 | 68200 | 68200 | 67900 | 1073 |
| 245 | 20230706 | 144900 | 37544555500 | 68100 | 68200 | 68200 | 68000 | 279 |
| 246 | 20230706 | 144800 | 37525550000 | 68200 | 68100 | 68200 | 68000 | 261 |
| 247 | 20230706 | 144700 | 37507771100 | 68100 | 68100 | 68100 | 68000 | 562 |
| 248 | 20230706 | 144600 | 37469502700 | 68100 | 68100 | 68200 | 68000 | 1146 |
| 249 | 20230706 | 144500 | 37391425400 | 68200 | 68200 | 68300 | 68100 | 923 |
| 250 | 20230706 | 144400 | 37328475800 | 68200 | 68100 | 68200 | 68100 | 549 |
| 251 | 20230706 | 144300 | 37291050200 | 68000 | 68000 | 68100 | 67900 | 148 |
| 252 | 20230706 | 144200 | 37280975300 | 68100 | 68100 | 68200 | 68000 | 819 |
| 253 | 20230706 | 144100 | 37225236300 | 68200 | 68100 | 68200 | 68000 | 629 |
| 254 | 20230706 | 144000 | 37182407900 | 68000 | 68100 | 68100 | 68000 | 325 |
| 255 | 20230706 | 143900 | 37160282700 | 68000 | 68100 | 68100 | 67900 | 126 |
| 256 | 20230706 | 143800 | 37151711100 | 67900 | 68000 | 68100 | 67900 | 770 |
| 257 | 20230706 | 143700 | 37099371500 | 68000 | 68100 | 68100 | 67900 | 705 |
| 258 | 20230706 | 143600 | 37051431500 | 68100 | 68000 | 68100 | 68000 | 324 |
| 259 | 20230706 | 143500 | 37029372100 | 68000 | 68000 | 68100 | 67900 | 582 |
| 260 | 20230706 | 143400 | 36989780300 | 68000 | 68000 | 68000 | 67900 | 544 |
| 261 | 20230706 | 143300 | 36952824600 | 67900 | 68200 | 68300 | 67900 | 1521 |
| 262 | 20230706 | 143200 | 36849282800 | 68300 | 68200 | 68300 | 68100 | 769 |
| 263 | 20230706 | 143100 | 36796828700 | 68200 | 68200 | 68200 | 68100 | 256 |
| 264 | 20230706 | 143000 | 36779378000 | 68200 | 68200 | 68200 | 68100 | 824 |
| 265 | 20230706 | 142900 | 36723201300 | 68200 | 68200 | 68200 | 68100 | 410 |
| 266 | 20230706 | 142800 | 36695243400 | 68200 | 68200 | 68200 | 68100 | 232 |
| 267 | 20230706 | 142700 | 36679424200 | 68100 | 68100 | 68200 | 68000 | 482 |
| 268 | 20230706 | 142600 | 36646591500 | 68100 | 68100 | 68100 | 68000 | 224 |
| 269 | 20230706 | 142500 | 36631344000 | 68100 | 68000 | 68200 | 67900 | 981 |
| 270 | 20230706 | 142400 | 36564615800 | 68100 | 67900 | 68100 | 67900 | 867 |
| 271 | 20230706 | 142300 | 36505682600 | 68000 | 68000 | 68100 | 67900 | 846 |
| 272 | 20230706 | 142200 | 36448146700 | 68000 | 68000 | 68100 | 67900 | 585 |
| 273 | 20230706 | 142100 | 36408392600 | 67900 | 68000 | 68100 | 67900 | 1493 |
| 274 | 20230706 | 142000 | 36306861500 | 68000 | 68100 | 68200 | 68000 | 3054 |
| 275 | 20230706 | 141900 | 36098958400 | 68100 | 68100 | 68200 | 68100 | 699 |
| 276 | 20230706 | 141800 | 36051333300 | 68200 | 68100 | 68200 | 68100 | 821 |
| 277 | 20230706 | 141700 | 35995377100 | 68100 | 68100 | 68200 | 68100 | 742 |
| 278 | 20230706 | 141600 | 35944824900 | 68100 | 68100 | 68200 | 68000 | 542 |
| 279 | 20230706 | 141500 | 35907906500 | 68100 | 68100 | 68200 | 68100 | 703 |
| 280 | 20230706 | 141400 | 35860005300 | 68200 | 68200 | 68200 | 68100 | 587 |
| 281 | 20230706 | 141300 | 35819996400 | 68200 | 68100 | 68200 | 68100 | 1187 |
| 282 | 20230706 | 141200 | 35739086700 | 68200 | 68000 | 68200 | 67900 | 969 |
| 283 | 20230706 | 141100 | 35673132600 | 68000 | 67900 | 68000 | 67900 | 1259 |
| 284 | 20230706 | 141000 | 35587575500 | 67900 | 68100 | 68100 | 67800 | 2584 |
| 285 | 20230706 | 140900 | 35412009600 | 68100 | 68100 | 68100 | 68000 | 827 |
| 286 | 20230706 | 140800 | 35355736300 | 68000 | 68000 | 68100 | 68000 | 414 |
| 287 | 20230706 | 140700 | 35327571000 | 68100 | 68000 | 68100 | 68000 | 700 |
| 288 | 20230706 | 140600 | 35279945200 | 68000 | 68100 | 68100 | 68000 | 765 |
| 289 | 20230706 | 140500 | 35227891800 | 68100 | 68100 | 68100 | 68000 | 569 |
| 290 | 20230706 | 140400 | 35189183400 | 68100 | 68000 | 68100 | 68000 | 500 |
| 291 | 20230706 | 140300 | 35155168300 | 68100 | 68100 | 68100 | 68000 | 825 |
| 292 | 20230706 | 140200 | 35099027900 | 68000 | 68300 | 68300 | 68000 | 2394 |
| 293 | 20230706 | 140100 | 34935908900 | 68300 | 68100 | 68300 | 68100 | 687 |
| 294 | 20230706 | 140000 | 34889076400 | 68200 | 68200 | 68300 | 68100 | 489 |
| 295 | 20230706 | 135900 | 34855735000 | 68100 | 68200 | 68300 | 68100 | 902 |
| 296 | 20230706 | 135800 | 34794269200 | 68100 | 68200 | 68300 | 68100 | 757 |
| 297 | 20230706 | 135700 | 34742651300 | 68300 | 68200 | 68300 | 68200 | 1357 |
| 298 | 20230706 | 135600 | 34650063400 | 68200 | 68200 | 68300 | 68200 | 502 |
| 299 | 20230706 | 135500 | 34615804300 | 68300 | 68500 | 68600 | 68200 | 1290 |
| 300 | 20230706 | 135400 | 34527525900 | 68600 | 68500 | 68600 | 68400 | 813 |
| 301 | 20230706 | 135300 | 34471834800 | 68400 | 68500 | 68500 | 68400 | 155 |
| 302 | 20230706 | 135200 | 34461220300 | 68400 | 68400 | 68500 | 68400 | 478 |
| 303 | 20230706 | 135100 | 34428505200 | 68400 | 68400 | 68400 | 68300 | 423 |
| 304 | 20230706 | 135000 | 34399579000 | 68300 | 68200 | 68300 | 68200 | 280 |
| 305 | 20230706 | 134900 | 34380460000 | 68200 | 68300 | 68300 | 68100 | 845 |
| 306 | 20230706 | 134800 | 34322808500 | 68300 | 68200 | 68300 | 68100 | 389 |
| 307 | 20230706 | 134700 | 34296285700 | 68200 | 68200 | 68200 | 68100 | 286 |
| 308 | 20230706 | 134600 | 34276796100 | 68200 | 68300 | 68400 | 68100 | 1015 |
| 309 | 20230706 | 134500 | 34207522600 | 68300 | 68200 | 68300 | 68200 | 330 |
| 310 | 20230706 | 134400 | 34184990700 | 68300 | 68200 | 68400 | 68200 | 211 |
| 311 | 20230706 | 134300 | 34170578500 | 68300 | 68300 | 68400 | 68200 | 524 |
| 312 | 20230706 | 134200 | 34134796100 | 68300 | 68300 | 68400 | 68200 | 553 |
| 313 | 20230706 | 134100 | 34097024800 | 68300 | 68300 | 68400 | 68200 | 1495 |
| 314 | 20230706 | 134000 | 33995007500 | 68300 | 68400 | 68400 | 68100 | 911 |
| 315 | 20230706 | 133900 | 33932789100 | 68300 | 68200 | 68400 | 68200 | 1408 |
| 316 | 20230706 | 133800 | 33836593000 | 68200 | 68300 | 68400 | 68100 | 1460 |
| 317 | 20230706 | 133700 | 33736950300 | 68300 | 68300 | 68500 | 68200 | 3062 |
| 318 | 20230706 | 133600 | 33527735700 | 68300 | 68000 | 68300 | 68000 | 1289 |
| 319 | 20230706 | 133500 | 33439935400 | 68000 | 67800 | 68100 | 67800 | 871 |
| 320 | 20230706 | 133400 | 33380705700 | 67800 | 67900 | 68200 | 67800 | 1205 |
| 321 | 20230706 | 133300 | 33298848800 | 67800 | 67700 | 68100 | 67700 | 1854 |
| 322 | 20230706 | 133200 | 33172908800 | 67800 | 67900 | 67900 | 67700 | 1422 |
| 323 | 20230706 | 133100 | 33076554000 | 67900 | 67900 | 68000 | 67800 | 609 |
| 324 | 20230706 | 133000 | 33035232200 | 67800 | 68000 | 68000 | 67800 | 2285 |
| 325 | 20230706 | 132900 | 32880155100 | 68000 | 68200 | 68300 | 67900 | 2474 |
| 326 | 20230706 | 132800 | 32711817700 | 68100 | 68100 | 68200 | 68100 | 749 |
| 327 | 20230706 | 132700 | 32660778800 | 68100 | 68200 | 68300 | 68000 | 893 |
| 328 | 20230706 | 132600 | 32599949200 | 68100 | 68200 | 68200 | 68000 | 875 |
| 329 | 20230706 | 132500 | 32540365100 | 68200 | 68000 | 68200 | 68000 | 721 |
| 330 | 20230706 | 132400 | 32491271400 | 68100 | 68100 | 68200 | 67900 | 743 |
| 331 | 20230706 | 132300 | 32440737600 | 68000 | 68300 | 68300 | 68000 | 1763 |
| 332 | 20230706 | 132200 | 32320736000 | 68200 | 67900 | 68300 | 67900 | 3272 |
| 333 | 20230706 | 132100 | 32097987300 | 67900 | 68000 | 68100 | 67800 | 950 |
| 334 | 20230706 | 132000 | 32033429000 | 68100 | 68000 | 68100 | 67800 | 958 |
| 335 | 20230706 | 131900 | 31968295700 | 68000 | 68100 | 68200 | 67900 | 2489 |
| 336 | 20230706 | 131800 | 31798898300 | 68100 | 67900 | 68200 | 67900 | 2406 |
| 337 | 20230706 | 131700 | 31635178400 | 67900 | 68000 | 68200 | 67900 | 1660 |
| 338 | 20230706 | 131600 | 31522201200 | 68100 | 68200 | 68300 | 68000 | 4427 |
| 339 | 20230706 | 131500 | 31220979800 | 68200 | 68200 | 68300 | 68100 | 938 |
| 340 | 20230706 | 131400 | 31157001800 | 68300 | 68100 | 68300 | 68100 | 2183 |
| 341 | 20230706 | 131300 | 31008223400 | 68100 | 68200 | 68300 | 68100 | 996 |
| 342 | 20230706 | 131200 | 30940349200 | 68300 | 68200 | 68400 | 68200 | 923 |
| 343 | 20230706 | 131100 | 30877354900 | 68300 | 68200 | 68400 | 68100 | 1755 |
| 344 | 20230706 | 131000 | 30757564000 | 68200 | 68300 | 68400 | 68200 | 1020 |
| 345 | 20230706 | 130900 | 30687928500 | 68300 | 68300 | 68500 | 68300 | 903 |
| 346 | 20230706 | 130800 | 30626211700 | 68300 | 68500 | 68500 | 68200 | 1870 |
| 347 | 20230706 | 130700 | 30498314400 | 68400 | 68500 | 68500 | 68300 | 1668 |
| 348 | 20230706 | 130600 | 30384209200 | 68500 | 68400 | 68500 | 68100 | 2835 |
| 349 | 20230706 | 130500 | 30190701700 | 68400 | 68400 | 68500 | 68300 | 1518 |
| 350 | 20230706 | 130400 | 30086912900 | 68500 | 68500 | 68600 | 68300 | 4259 |
| 351 | 20230706 | 130300 | 29795375200 | 68600 | 68500 | 68600 | 68500 | 373 |
| 352 | 20230706 | 130200 | 29769807200 | 68500 | 68600 | 68800 | 68500 | 611 |
| 353 | 20230706 | 130100 | 29727887600 | 68600 | 68700 | 68700 | 68500 | 2424 |
| 354 | 20230706 | 130000 | 29561730900 | 68600 | 68700 | 68800 | 68600 | 1334 |
| 355 | 20230706 | 125900 | 29470048100 | 68800 | 68700 | 68800 | 68700 | 1978 |
| 356 | 20230706 | 125800 | 29334018900 | 68700 | 68800 | 68800 | 68700 | 255 |
| 357 | 20230706 | 125700 | 29316491000 | 68800 | 68800 | 68800 | 68700 | 479 |
| 358 | 20230706 | 125600 | 29283571400 | 68800 | 68800 | 68800 | 68700 | 437 |
| 359 | 20230706 | 125500 | 29253507100 | 68800 | 68800 | 68800 | 68700 | 200 |
| 360 | 20230706 | 125400 | 29239753900 | 68800 | 68800 | 68800 | 68700 | 302 |
| 361 | 20230706 | 125300 | 29218997800 | 68700 | 68700 | 68800 | 68600 | 510 |
| 362 | 20230706 | 125200 | 29183956700 | 68700 | 68700 | 68700 | 68700 | 191 |
| 363 | 20230706 | 125100 | 29170835000 | 68700 | 68800 | 68800 | 68600 | 1717 |
| 364 | 20230706 | 125000 | 29052872600 | 68800 | 68800 | 68900 | 68800 | 539 |
| 365 | 20230706 | 124900 | 29015780900 | 68800 | 68900 | 68900 | 68800 | 1334 |
| 366 | 20230706 | 124800 | 28923986200 | 68800 | 68900 | 68900 | 68800 | 130 |
| 367 | 20230706 | 124700 | 28915039200 | 68900 | 68900 | 68900 | 68800 | 435 |
| 368 | 20230706 | 124600 | 28885068100 | 68900 | 69000 | 69000 | 68800 | 1176 |
| 369 | 20230706 | 124500 | 28804043900 | 69000 | 69000 | 69000 | 68900 | 175 |
| 370 | 20230706 | 124400 | 28791972000 | 69000 | 69000 | 69000 | 68900 | 484 |
| 371 | 20230706 | 124300 | 28758588800 | 69000 | 69000 | 69000 | 68700 | 532 |
| 372 | 20230706 | 124200 | 28721931800 | 69000 | 69100 | 69100 | 68800 | 618 |
| 373 | 20230706 | 124100 | 28679276400 | 69100 | 68900 | 69100 | 68800 | 434 |
| 374 | 20230706 | 124000 | 28649338900 | 68900 | 68900 | 68900 | 68700 | 1198 |
| 375 | 20230706 | 123900 | 28566900500 | 68900 | 68900 | 68900 | 68800 | 210 |
| 376 | 20230706 | 123800 | 28552442000 | 68900 | 68800 | 68900 | 68700 | 606 |
| 377 | 20230706 | 123700 | 28510708400 | 68800 | 68900 | 69000 | 68700 | 887 |
| 378 | 20230706 | 123600 | 28449635900 | 68900 | 68700 | 68900 | 68600 | 1375 |
| 379 | 20230706 | 123500 | 28355095400 | 68700 | 68700 | 68700 | 68600 | 427 |
| 380 | 20230706 | 123400 | 28325771200 | 68700 | 68700 | 68700 | 68600 | 694 |
| 381 | 20230706 | 123300 | 28278138700 | 68700 | 68800 | 68800 | 68600 | 431 |
| 382 | 20230706 | 123200 | 28248536500 | 68800 | 68800 | 68800 | 68700 | 678 |
| 383 | 20230706 | 123100 | 28201953200 | 68800 | 68700 | 68800 | 68600 | 1176 |
| 384 | 20230706 | 123000 | 28121152100 | 68700 | 68700 | 68800 | 68600 | 3349 |
| 385 | 20230706 | 122900 | 27891121500 | 68800 | 68900 | 68900 | 68800 | 1679 |
| 386 | 20230706 | 122800 | 27775574800 | 68900 | 68900 | 68900 | 68800 | 446 |
| 387 | 20230706 | 122700 | 27744862200 | 68900 | 69000 | 69000 | 68800 | 866 |
| 388 | 20230706 | 122600 | 27685188200 | 69000 | 69100 | 69100 | 69000 | 1309 |
| 389 | 20230706 | 122500 | 27594859300 | 69000 | 69100 | 69200 | 69000 | 254 |
| 390 | 20230706 | 122400 | 27577308100 | 69100 | 69100 | 69200 | 69000 | 606 |
| 391 | 20230706 | 122300 | 27535418100 | 69100 | 69100 | 69100 | 69100 | 182 |
| 392 | 20230706 | 122200 | 27522841900 | 69100 | 69100 | 69100 | 69000 | 171 |
| 393 | 20230706 | 122100 | 27511026300 | 69100 | 69200 | 69200 | 69000 | 578 |
| 394 | 20230706 | 122000 | 27471050600 | 69200 | 69000 | 69200 | 69000 | 1335 |
| 395 | 20230706 | 121900 | 27378858000 | 69000 | 69100 | 69100 | 68900 | 415 |
| 396 | 20230706 | 121800 | 27350220700 | 69100 | 69000 | 69100 | 69000 | 781 |
| 397 | 20230706 | 121700 | 27296300000 | 69000 | 69000 | 69100 | 68900 | 384 |
| 398 | 20230706 | 121600 | 27269800600 | 69100 | 69100 | 69100 | 69000 | 332 |
| 399 | 20230706 | 121500 | 27246865300 | 69000 | 69200 | 69200 | 69000 | 732 |
| 400 | 20230706 | 121400 | 27196289700 | 69200 | 69200 | 69200 | 69100 | 112 |
| 401 | 20230706 | 121300 | 27188539800 | 69200 | 69300 | 69300 | 69200 | 405 |
| 402 | 20230706 | 121200 | 27160509900 | 69200 | 69200 | 69300 | 69200 | 904 |
| 403 | 20230706 | 121100 | 27097895400 | 69200 | 69200 | 69200 | 69100 | 214 |
| 404 | 20230706 | 121000 | 27083088600 | 69200 | 69100 | 69200 | 69000 | 1411 |
| 405 | 20230706 | 120900 | 26985579400 | 69100 | 69100 | 69100 | 69000 | 584 |
| 406 | 20230706 | 120800 | 26945229000 | 69100 | 69000 | 69100 | 69000 | 326 |
| 407 | 20230706 | 120700 | 26922727600 | 69100 | 69000 | 69100 | 69000 | 226 |
| 408 | 20230706 | 120600 | 26907130400 | 69000 | 69100 | 69100 | 68900 | 491 |
| 409 | 20230706 | 120500 | 26873229500 | 69100 | 69000 | 69100 | 68900 | 330 |
| 410 | 20230706 | 120400 | 26850459300 | 69000 | 69000 | 69000 | 68900 | 177 |
| 411 | 20230706 | 120300 | 26838247500 | 68900 | 69000 | 69000 | 68900 | 485 |
| 412 | 20230706 | 120200 | 26804800100 | 69000 | 68900 | 69000 | 68900 | 289 |
| 413 | 20230706 | 120100 | 26784866800 | 69000 | 68900 | 69000 | 68900 | 210 |
| 414 | 20230706 | 120000 | 26770380000 | 69000 | 68800 | 69000 | 68800 | 409 |
| 415 | 20230706 | 115900 | 26742193500 | 68900 | 68900 | 69000 | 68800 | 1057 |
| 416 | 20230706 | 115800 | 26669349900 | 68900 | 69000 | 69100 | 68900 | 311 |
| 417 | 20230706 | 115700 | 26647887900 | 69000 | 68900 | 69000 | 68900 | 451 |
| 418 | 20230706 | 115600 | 26616770300 | 68900 | 69000 | 69100 | 68900 | 311 |
| 419 | 20230706 | 115500 | 26595302600 | 69000 | 69000 | 69100 | 69000 | 293 |
| 420 | 20230706 | 115400 | 26575070300 | 69100 | 68900 | 69100 | 68900 | 481 |
| 421 | 20230706 | 115300 | 26541875100 | 68900 | 69100 | 69100 | 68800 | 2519 |
| 422 | 20230706 | 115200 | 26368369600 | 69100 | 69100 | 69100 | 69000 | 212 |
| 423 | 20230706 | 115100 | 26353722500 | 69100 | 69000 | 69100 | 68900 | 429 |
| 424 | 20230706 | 115000 | 26324121300 | 69000 | 69000 | 69000 | 68900 | 279 |
| 425 | 20230706 | 114900 | 26304876400 | 69000 | 69000 | 69000 | 68900 | 201 |
| 426 | 20230706 | 114800 | 26291008600 | 69000 | 69000 | 69100 | 68900 | 973 |
| 427 | 20230706 | 114700 | 26223905700 | 69000 | 69100 | 69100 | 69000 | 466 |
| 428 | 20230706 | 114600 | 26191735600 | 69100 | 69100 | 69100 | 69000 | 425 |
| 429 | 20230706 | 114500 | 26162394800 | 69000 | 69000 | 69100 | 68900 | 326 |
| 430 | 20230706 | 114400 | 26139884800 | 69100 | 69000 | 69100 | 68900 | 777 |
| 431 | 20230706 | 114300 | 26086282900 | 69000 | 69100 | 69100 | 69000 | 266 |
| 432 | 20230706 | 114200 | 26067919700 | 69100 | 69000 | 69100 | 68900 | 1090 |
| 433 | 20230706 | 114100 | 25992712800 | 69000 | 69100 | 69100 | 69000 | 554 |
| 434 | 20230706 | 114000 | 25954482100 | 69100 | 69100 | 69100 | 69000 | 487 |
| 435 | 20230706 | 113900 | 25920831100 | 69000 | 69100 | 69100 | 69000 | 277 |
| 436 | 20230706 | 113800 | 25901698600 | 69100 | 69100 | 69100 | 69000 | 195 |
| 437 | 20230706 | 113700 | 25888224700 | 69100 | 69100 | 69200 | 69000 | 827 |
| 438 | 20230706 | 113600 | 25831066800 | 69100 | 69100 | 69200 | 69000 | 529 |
| 439 | 20230706 | 113500 | 25794515300 | 69100 | 69100 | 69100 | 69100 | 203 |
| 440 | 20230706 | 113400 | 25780488000 | 69100 | 69200 | 69200 | 69000 | 1292 |
| 441 | 20230706 | 113300 | 25691242700 | 69200 | 69100 | 69200 | 69000 | 602 |
| 442 | 20230706 | 113200 | 25649635900 | 69100 | 69200 | 69300 | 69000 | 902 |
| 443 | 20230706 | 113100 | 25587298200 | 69300 | 69200 | 69300 | 69100 | 572 |
| 444 | 20230706 | 113000 | 25547691400 | 69200 | 69300 | 69300 | 69200 | 1768 |
| 445 | 20230706 | 112900 | 25425276000 | 69300 | 69300 | 69300 | 69200 | 500 |
| 446 | 20230706 | 112800 | 25390626500 | 69200 | 69000 | 69300 | 68900 | 1995 |
| 447 | 20230706 | 112700 | 25252817600 | 69000 | 69000 | 69000 | 68900 | 186 |
| 448 | 20230706 | 112600 | 25239983700 | 69000 | 69000 | 69000 | 68900 | 260 |
| 449 | 20230706 | 112500 | 25222046300 | 68900 | 69000 | 69000 | 68900 | 398 |
| 450 | 20230706 | 112400 | 25194588100 | 69000 | 68900 | 69000 | 68900 | 309 |
| 451 | 20230706 | 112300 | 25173273000 | 69000 | 69000 | 69000 | 68700 | 916 |
| 452 | 20230706 | 112200 | 25110223200 | 69000 | 69000 | 69000 | 68900 | 1597 |
| 453 | 20230706 | 112100 | 25000120500 | 69000 | 68900 | 69100 | 68800 | 1376 |
| 454 | 20230706 | 112000 | 24905315000 | 68900 | 68900 | 69000 | 68800 | 1093 |
| 455 | 20230706 | 111900 | 24830062000 | 69000 | 69100 | 69100 | 68900 | 1422 |
| 456 | 20230706 | 111800 | 24731956300 | 69000 | 69200 | 69200 | 69000 | 541 |
| 457 | 20230706 | 111700 | 24694554500 | 69200 | 69200 | 69200 | 69100 | 571 |
| 458 | 20230706 | 111600 | 24655044900 | 69200 | 69200 | 69300 | 69200 | 539 |
| 459 | 20230706 | 111500 | 24617701500 | 69300 | 69200 | 69300 | 69200 | 161 |
| 460 | 20230706 | 111400 | 24606544900 | 69300 | 69300 | 69300 | 69200 | 253 |
| 461 | 20230706 | 111300 | 24589012500 | 69300 | 69100 | 69300 | 69100 | 847 |
| 462 | 20230706 | 111200 | 24530346200 | 69100 | 69200 | 69200 | 69100 | 274 |
| 463 | 20230706 | 111100 | 24511389000 | 69100 | 69200 | 69200 | 69100 | 139 |
| 464 | 20230706 | 111000 | 24501773600 | 69100 | 69000 | 69200 | 69000 | 1426 |
| 465 | 20230706 | 110900 | 24403098600 | 69100 | 69200 | 69200 | 69100 | 786 |
| 466 | 20230706 | 110800 | 24348732700 | 69200 | 69200 | 69200 | 69100 | 336 |
| 467 | 20230706 | 110700 | 24325491900 | 69200 | 69200 | 69200 | 69000 | 361 |
| 468 | 20230706 | 110600 | 24300532500 | 69200 | 69300 | 69300 | 69100 | 488 |
| 469 | 20230706 | 110500 | 24266743600 | 69300 | 69100 | 69300 | 69100 | 1636 |
| 470 | 20230706 | 110400 | 24153550100 | 69100 | 68900 | 69100 | 68900 | 851 |
| 471 | 20230706 | 110300 | 24094831300 | 68900 | 68900 | 69000 | 68900 | 214 |
| 472 | 20230706 | 110200 | 24080078500 | 69000 | 68900 | 69000 | 68900 | 281 |
| 473 | 20230706 | 110100 | 24060700600 | 68900 | 69100 | 69100 | 68900 | 1886 |
| 474 | 20230706 | 110000 | 23930536700 | 69100 | 69100 | 69100 | 69000 | 814 |
| 475 | 20230706 | 105900 | 23874330400 | 69100 | 69100 | 69100 | 69000 | 708 |
| 476 | 20230706 | 105800 | 23825409000 | 69100 | 69000 | 69100 | 68900 | 624 |
| 477 | 20230706 | 105700 | 23782353900 | 69000 | 68900 | 69000 | 68800 | 653 |
| 478 | 20230706 | 105600 | 23737314100 | 69000 | 68900 | 69100 | 68800 | 487 |
| 479 | 20230706 | 105500 | 23703720200 | 68900 | 68900 | 69000 | 68700 | 1529 |
| 480 | 20230706 | 105400 | 23598458500 | 68900 | 68900 | 68900 | 68800 | 376 |
| 481 | 20230706 | 105300 | 23572554300 | 68900 | 68900 | 68900 | 68800 | 585 |
| 482 | 20230706 | 105200 | 23532260800 | 68800 | 68800 | 68900 | 68800 | 319 |
| 483 | 20230706 | 105100 | 23510293400 | 68800 | 68900 | 69000 | 68700 | 1247 |
| 484 | 20230706 | 105000 | 23424426100 | 68900 | 68800 | 68900 | 68700 | 427 |
| 485 | 20230706 | 104900 | 23395037600 | 68800 | 68700 | 68800 | 68700 | 324 |
| 486 | 20230706 | 104800 | 23372750500 | 68700 | 68500 | 68900 | 68500 | 1842 |
| 487 | 20230706 | 104700 | 23246163900 | 68500 | 68700 | 68800 | 68500 | 3162 |
| 488 | 20230706 | 104600 | 23029282300 | 68700 | 68700 | 68800 | 68600 | 975 |
| 489 | 20230706 | 104500 | 22962292600 | 68700 | 68800 | 68800 | 68600 | 2329 |
| 490 | 20230706 | 104400 | 22802284300 | 68800 | 69000 | 69000 | 68700 | 1866 |
| 491 | 20230706 | 104300 | 22673813800 | 69000 | 69000 | 69000 | 68900 | 399 |
| 492 | 20230706 | 104200 | 22646306500 | 68900 | 69100 | 69100 | 68900 | 972 |
| 493 | 20230706 | 104100 | 22579226300 | 69100 | 69000 | 69100 | 68900 | 1540 |
| 494 | 20230706 | 104000 | 22472967400 | 69000 | 68900 | 69000 | 68900 | 505 |
| 495 | 20230706 | 103900 | 22438145900 | 69000 | 68900 | 69000 | 68800 | 422 |
| 496 | 20230706 | 103800 | 22409064100 | 68900 | 68900 | 68900 | 68700 | 1237 |
| 497 | 20230706 | 103700 | 22323958200 | 68800 | 68900 | 69100 | 68800 | 981 |
| 498 | 20230706 | 103600 | 22256342100 | 68900 | 68900 | 69100 | 68900 | 1366 |
| 499 | 20230706 | 103500 | 22162037300 | 69000 | 68900 | 69100 | 68900 | 673 |
| 500 | 20230706 | 103400 | 22115607400 | 68900 | 69000 | 69000 | 68800 | 610 |
| 501 | 20230706 | 103300 | 22073562200 | 69000 | 69000 | 69000 | 68900 | 311 |
| 502 | 20230706 | 103200 | 22052120100 | 69000 | 69200 | 69200 | 68600 | 7124 |
| 503 | 20230706 | 103100 | 21562123100 | 69200 | 69100 | 69200 | 69000 | 593 |
| 504 | 20230706 | 103000 | 21521118600 | 69100 | 69100 | 69200 | 69100 | 734 |
| 505 | 20230706 | 102900 | 21470383500 | 69200 | 69000 | 69200 | 69000 | 411 |
| 506 | 20230706 | 102800 | 21441985400 | 69000 | 69100 | 69100 | 68900 | 1763 |
| 507 | 20230706 | 102700 | 21320262900 | 69100 | 69300 | 69300 | 69100 | 717 |
| 508 | 20230706 | 102600 | 21270644000 | 69200 | 69300 | 69300 | 69100 | 1519 |
| 509 | 20230706 | 102500 | 21165522700 | 69200 | 69100 | 69300 | 69100 | 1425 |
| 510 | 20230706 | 102400 | 21066820900 | 69200 | 69200 | 69300 | 69100 | 1375 |
| 511 | 20230706 | 102300 | 20971671000 | 69100 | 69100 | 69200 | 68900 | 6912 |
| 512 | 20230706 | 102200 | 20494283600 | 69200 | 69300 | 69400 | 69000 | 2517 |
| 513 | 20230706 | 102100 | 20320153400 | 69200 | 69300 | 69400 | 69200 | 1965 |
| 514 | 20230706 | 102000 | 20184044900 | 69300 | 69600 | 69600 | 69200 | 5691 |
| 515 | 20230706 | 101900 | 19789454400 | 69500 | 69600 | 69700 | 69500 | 1562 |
| 516 | 20230706 | 101800 | 19680775600 | 69700 | 69800 | 69800 | 69700 | 1121 |
| 517 | 20230706 | 101700 | 19602620700 | 69800 | 70000 | 70000 | 69700 | 1230 |
| 518 | 20230706 | 101600 | 19516679200 | 70000 | 70100 | 70100 | 69900 | 1143 |
| 519 | 20230706 | 101500 | 19436640700 | 70100 | 70000 | 70100 | 70000 | 540 |
| 520 | 20230706 | 101400 | 19398806100 | 70100 | 69900 | 70200 | 69800 | 3428 |
| 521 | 20230706 | 101300 | 19158875400 | 69900 | 69800 | 70000 | 69800 | 1375 |
| 522 | 20230706 | 101200 | 19062769600 | 69900 | 70000 | 70100 | 69800 | 2837 |
| 523 | 20230706 | 101100 | 18864539500 | 70100 | 70000 | 70100 | 70000 | 1441 |
| 524 | 20230706 | 101000 | 18763591400 | 70000 | 70000 | 70100 | 69900 | 1290 |
| 525 | 20230706 | 100900 | 18673269100 | 70100 | 70200 | 70200 | 70000 | 747 |
| 526 | 20230706 | 100800 | 18620877300 | 70200 | 70100 | 70200 | 70100 | 743 |
| 527 | 20230706 | 100700 | 18568736700 | 70100 | 70200 | 70200 | 70100 | 2181 |
| 528 | 20230706 | 100600 | 18415796400 | 70200 | 70100 | 70200 | 70100 | 2400 |
| 529 | 20230706 | 100500 | 18247493200 | 70200 | 70100 | 70200 | 70000 | 1216 |
| 530 | 20230706 | 100400 | 18162197300 | 70100 | 70100 | 70200 | 70000 | 778 |
| 531 | 20230706 | 100300 | 18107668500 | 70100 | 69900 | 70100 | 69800 | 1611 |
| 532 | 20230706 | 100200 | 17994880100 | 70000 | 69900 | 70000 | 69800 | 1655 |
| 533 | 20230706 | 100100 | 17879222400 | 69800 | 69900 | 70000 | 69700 | 1854 |
| 534 | 20230706 | 100000 | 17749637400 | 69800 | 69600 | 69800 | 69500 | 2073 |
| 535 | 20230706 | 095900 | 17605126700 | 69500 | 69600 | 69700 | 69500 | 2104 |
| 536 | 20230706 | 095800 | 17458728400 | 69600 | 69800 | 69800 | 69500 | 2940 |
| 537 | 20230706 | 095700 | 17254011200 | 69800 | 70100 | 70200 | 69700 | 3760 |
| 538 | 20230706 | 095600 | 16990993500 | 70100 | 70200 | 70300 | 70000 | 3110 |
| 539 | 20230706 | 095500 | 16772991600 | 70300 | 70300 | 70400 | 70100 | 1940 |
| 540 | 20230706 | 095400 | 16636564500 | 70300 | 70300 | 70400 | 70100 | 3281 |
| 541 | 20230706 | 095300 | 16405934100 | 70300 | 70300 | 70500 | 70200 | 4535 |
| 542 | 20230706 | 095200 | 16087037300 | 70400 | 70200 | 70400 | 70100 | 5659 |
| 543 | 20230706 | 095100 | 15688894900 | 70200 | 70100 | 70300 | 70000 | 6987 |
| 544 | 20230706 | 095000 | 15198694900 | 70100 | 69800 | 70100 | 69800 | 3081 |
| 545 | 20230706 | 094900 | 14983194900 | 69800 | 69700 | 69800 | 69600 | 1995 |
| 546 | 20230706 | 094800 | 14844191100 | 69700 | 69500 | 69800 | 69500 | 1595 |
| 547 | 20230706 | 094700 | 14733071800 | 69500 | 69700 | 70000 | 69500 | 4851 |
| 548 | 20230706 | 094600 | 14394201500 | 69700 | 69600 | 69700 | 69500 | 1370 |
| 549 | 20230706 | 094500 | 14298851200 | 69600 | 69500 | 69600 | 69400 | 1508 |
| 550 | 20230706 | 094400 | 14194021000 | 69500 | 69400 | 69600 | 69300 | 1803 |
| 551 | 20230706 | 094300 | 14068805200 | 69400 | 69500 | 69600 | 69200 | 4138 |
| 552 | 20230706 | 094200 | 13781636000 | 69500 | 70100 | 70200 | 69500 | 7082 |
| 553 | 20230706 | 094100 | 13287466900 | 70200 | 69800 | 70200 | 69800 | 3252 |
| 554 | 20230706 | 094000 | 13059777800 | 69800 | 70300 | 70300 | 69700 | 8222 |
| 555 | 20230706 | 093900 | 12484589200 | 70300 | 69700 | 70400 | 69500 | 29395 |
| 556 | 20230706 | 093800 | 10429186400 | 69700 | 69600 | 69700 | 69600 | 4911 |
| 557 | 20230706 | 093700 | 10087186200 | 69500 | 69600 | 69700 | 69500 | 1968 |
| 558 | 20230706 | 093600 | 9950220800 | 69500 | 69400 | 69600 | 69400 | 2684 |
| 559 | 20230706 | 093500 | 9763722800 | 69500 | 69600 | 69600 | 69400 | 3684 |
| 560 | 20230706 | 093400 | 9507556300 | 69600 | 69500 | 69600 | 69500 | 1750 |
| 561 | 20230706 | 093300 | 9385824600 | 69500 | 69600 | 69700 | 69500 | 2626 |
| 562 | 20230706 | 093200 | 9203208400 | 69600 | 69700 | 69800 | 69600 | 7426 |
| 563 | 20230706 | 093100 | 8685718000 | 69800 | 69600 | 69800 | 69300 | 4999 |
| 564 | 20230706 | 093000 | 8337761100 | 69600 | 69100 | 69700 | 69100 | 8735 |
| 565 | 20230706 | 092900 | 7731560200 | 69100 | 69200 | 69300 | 68900 | 8268 |
| 566 | 20230706 | 092800 | 7160087600 | 69200 | 68300 | 69200 | 68200 | 22359 |
| 567 | 20230706 | 092700 | 5621623500 | 68300 | 68300 | 68400 | 68200 | 589 |
| 568 | 20230706 | 092600 | 5581366600 | 68400 | 68300 | 68400 | 68200 | 528 |
| 569 | 20230706 | 092500 | 5545297800 | 68300 | 68000 | 68300 | 67800 | 2934 |
| 570 | 20230706 | 092400 | 5345459100 | 68100 | 68300 | 68300 | 68000 | 2605 |
| 571 | 20230706 | 092300 | 5167941300 | 68300 | 68200 | 68300 | 68200 | 979 |
| 572 | 20230706 | 092200 | 5101127500 | 68300 | 68500 | 68600 | 68200 | 2758 |
| 573 | 20230706 | 092100 | 4912351600 | 68500 | 68600 | 68700 | 68300 | 3420 |
| 574 | 20230706 | 092000 | 4678106000 | 68700 | 68600 | 68700 | 68500 | 2294 |
| 575 | 20230706 | 091900 | 4520737700 | 68600 | 68200 | 68600 | 68200 | 7213 |
| 576 | 20230706 | 091800 | 4027174400 | 68300 | 68000 | 68400 | 67900 | 2003 |
| 577 | 20230706 | 091700 | 3890672500 | 68000 | 68200 | 68200 | 67800 | 1971 |
| 578 | 20230706 | 091600 | 3756717000 | 68200 | 68300 | 68300 | 68100 | 1067 |
| 579 | 20230706 | 091500 | 3684007500 | 68300 | 68400 | 68500 | 68200 | 2612 |
| 580 | 20230706 | 091400 | 3505608400 | 68500 | 68300 | 68500 | 68300 | 1593 |
| 581 | 20230706 | 091300 | 3396630000 | 68400 | 68500 | 68600 | 68400 | 3784 |
| 582 | 20230706 | 091200 | 3137655900 | 68500 | 68400 | 68500 | 68100 | 3408 |
| 583 | 20230706 | 091100 | 2904681600 | 68400 | 67900 | 68400 | 67900 | 2004 |
| 584 | 20230706 | 091000 | 2767943000 | 68000 | 68100 | 68200 | 67800 | 2249 |
| 585 | 20230706 | 090900 | 2614884900 | 68000 | 68300 | 68300 | 68000 | 3091 |
| 586 | 20230706 | 090800 | 2404110100 | 68400 | 68400 | 68700 | 68300 | 5892 |
| 587 | 20230706 | 090700 | 2000410500 | 68400 | 68300 | 68400 | 68200 | 2760 |
| 588 | 20230706 | 090600 | 1811732700 | 68300 | 68100 | 68300 | 68000 | 4178 |
| 589 | 20230706 | 090500 | 1526797600 | 68100 | 67900 | 68100 | 67800 | 1661 |
| 590 | 20230706 | 090400 | 1413944000 | 67900 | 68000 | 68000 | 67800 | 1865 |
| 591 | 20230706 | 090300 | 1287311500 | 67900 | 67600 | 68000 | 67500 | 5555 |
| 592 | 20230706 | 090200 | 910447200 | 67600 | 67400 | 67700 | 67300 | 798 |
| 593 | 20230706 | 090100 | 856594200 | 67400 | 67200 | 67500 | 67100 | 10919 |
| 594 | 20230706 | 090000 | 122613900 | 67100 | 67200 | 67200 | 67100 | 1825 |