34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 185300 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 8904 |
| 3 | 20230705 | 185200 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 4 | 20230705 | 185100 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 5 | 20230705 | 185000 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 6 | 20230705 | 184900 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 7 | 20230705 | 184800 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 8 | 20230705 | 184700 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 9 | 20230705 | 184600 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 10 | 20230705 | 184500 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 11 | 20230705 | 184400 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 12 | 20230705 | 184300 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 13 | 20230705 | 184200 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 14 | 20230705 | 184100 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 15 | 20230705 | 184000 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 16 | 20230705 | 183900 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 17 | 20230705 | 183800 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 18 | 20230705 | 183700 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 19 | 20230705 | 183600 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 20 | 20230705 | 183500 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 21 | 20230705 | 183400 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 22 | 20230705 | 183300 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 23 | 20230705 | 183200 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 24 | 20230705 | 183100 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 25 | 20230705 | 183000 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 26 | 20230705 | 182900 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 27 | 20230705 | 182800 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 28 | 20230705 | 182700 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 29 | 20230705 | 182600 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 30 | 20230705 | 182500 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 31 | 20230705 | 182400 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 32 | 20230705 | 182300 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 8904 |
| 33 | 20230705 | 182200 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 34 | 20230705 | 182100 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 35 | 20230705 | 182000 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 36 | 20230705 | 181900 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 37 | 20230705 | 181800 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 38 | 20230705 | 181700 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 39 | 20230705 | 181600 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 40 | 20230705 | 181500 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 41 | 20230705 | 181400 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 42 | 20230705 | 181300 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 43 | 20230705 | 181200 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 44 | 20230705 | 181100 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 45 | 20230705 | 181000 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 46 | 20230705 | 180900 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 47 | 20230705 | 180800 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 48 | 20230705 | 180700 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 49 | 20230705 | 180600 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 50 | 20230705 | 180500 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 51 | 20230705 | 180400 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 52 | 20230705 | 180300 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 53 | 20230705 | 180200 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 54 | 20230705 | 180100 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 55 | 20230705 | 180000 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 56 | 20230705 | 175900 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 57 | 20230705 | 175800 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 58 | 20230705 | 175700 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 59 | 20230705 | 175600 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 60 | 20230705 | 175500 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 61 | 20230705 | 175400 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 62 | 20230705 | 175300 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 8904 |
| 63 | 20230705 | 175200 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 64 | 20230705 | 175100 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 65 | 20230705 | 175000 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 66 | 20230705 | 174900 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 67 | 20230705 | 174800 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 68 | 20230705 | 174700 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 69 | 20230705 | 174600 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 70 | 20230705 | 174500 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 71 | 20230705 | 174400 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 72 | 20230705 | 174300 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 73 | 20230705 | 174200 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 74 | 20230705 | 174100 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 75 | 20230705 | 174000 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 76 | 20230705 | 173900 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 77 | 20230705 | 173800 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 78 | 20230705 | 173700 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 79 | 20230705 | 173600 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 80 | 20230705 | 173500 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 81 | 20230705 | 173400 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 82 | 20230705 | 173300 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 83 | 20230705 | 173200 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 84 | 20230705 | 173100 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 85 | 20230705 | 173000 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 86 | 20230705 | 172900 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 87 | 20230705 | 172800 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 88 | 20230705 | 172700 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 89 | 20230705 | 172600 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 90 | 20230705 | 172500 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 91 | 20230705 | 172400 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 92 | 20230705 | 172300 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 8904 |
| 93 | 20230705 | 172200 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 94 | 20230705 | 172100 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 95 | 20230705 | 172000 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 96 | 20230705 | 171900 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 97 | 20230705 | 171800 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 98 | 20230705 | 171700 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 99 | 20230705 | 171600 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 100 | 20230705 | 171500 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 101 | 20230705 | 171400 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 102 | 20230705 | 171300 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 103 | 20230705 | 171200 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 104 | 20230705 | 171100 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 105 | 20230705 | 171000 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 106 | 20230705 | 170900 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 107 | 20230705 | 170800 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 108 | 20230705 | 170700 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 109 | 20230705 | 170600 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 110 | 20230705 | 170500 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 111 | 20230705 | 170400 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 112 | 20230705 | 170300 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 113 | 20230705 | 170200 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 114 | 20230705 | 170100 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 115 | 20230705 | 170000 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 116 | 20230705 | 165900 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 117 | 20230705 | 165800 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 118 | 20230705 | 165700 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 119 | 20230705 | 165600 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 120 | 20230705 | 165500 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 121 | 20230705 | 165400 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 122 | 20230705 | 165300 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 8904 |
| 123 | 20230705 | 165200 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 124 | 20230705 | 165100 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 125 | 20230705 | 165000 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 126 | 20230705 | 164900 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 127 | 20230705 | 164800 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 128 | 20230705 | 164700 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 129 | 20230705 | 164600 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 130 | 20230705 | 164500 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 131 | 20230705 | 164400 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 132 | 20230705 | 164300 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 133 | 20230705 | 164200 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 134 | 20230705 | 164100 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 135 | 20230705 | 164000 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 136 | 20230705 | 163900 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 137 | 20230705 | 163800 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 138 | 20230705 | 163700 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 139 | 20230705 | 163600 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 140 | 20230705 | 163500 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 141 | 20230705 | 163400 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 142 | 20230705 | 163300 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 143 | 20230705 | 163200 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 144 | 20230705 | 163100 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 145 | 20230705 | 163000 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 146 | 20230705 | 162900 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 147 | 20230705 | 162800 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 148 | 20230705 | 162700 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 149 | 20230705 | 162600 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 150 | 20230705 | 162500 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 151 | 20230705 | 162400 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 152 | 20230705 | 162300 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 8904 |
| 153 | 20230705 | 162200 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 154 | 20230705 | 162100 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 155 | 20230705 | 162000 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 156 | 20230705 | 161900 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 157 | 20230705 | 161800 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 158 | 20230705 | 161700 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 159 | 20230705 | 161600 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 160 | 20230705 | 161500 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 161 | 20230705 | 161400 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 162 | 20230705 | 161300 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 163 | 20230705 | 161200 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 164 | 20230705 | 161100 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 165 | 20230705 | 161000 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 166 | 20230705 | 160900 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 167 | 20230705 | 160800 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 168 | 20230705 | 160700 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 169 | 20230705 | 160600 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 170 | 20230705 | 160500 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 171 | 20230705 | 160400 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 172 | 20230705 | 160300 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 173 | 20230705 | 160200 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 174 | 20230705 | 160100 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 175 | 20230705 | 160000 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 176 | 20230705 | 155900 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 177 | 20230705 | 155800 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 178 | 20230705 | 155700 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 179 | 20230705 | 155600 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 180 | 20230705 | 155500 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 181 | 20230705 | 155400 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 182 | 20230705 | 155300 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 8904 |
| 183 | 20230705 | 155200 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 184 | 20230705 | 155100 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 185 | 20230705 | 155000 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 186 | 20230705 | 154900 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 187 | 20230705 | 154800 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 188 | 20230705 | 154700 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 189 | 20230705 | 154600 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 190 | 20230705 | 154500 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 191 | 20230705 | 154400 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 192 | 20230705 | 154300 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 193 | 20230705 | 154200 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 194 | 20230705 | 154100 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 195 | 20230705 | 154000 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 196 | 20230705 | 153900 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 197 | 20230705 | 153800 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 198 | 20230705 | 153700 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 199 | 20230705 | 153600 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 200 | 20230705 | 153500 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 201 | 20230705 | 153400 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 202 | 20230705 | 153300 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 203 | 20230705 | 153200 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 204 | 20230705 | 153100 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 0 |
| 205 | 20230705 | 153000 | 15982395200 | 154400 | 154400 | 154400 | 154400 | 8904 |
| 206 | 20230705 | 152900 | 14607617600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 207 | 20230705 | 152800 | 14607617600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 208 | 20230705 | 152700 | 14607617600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 209 | 20230705 | 152600 | 14607617600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 210 | 20230705 | 152500 | 14607617600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 211 | 20230705 | 152400 | 14607617600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 212 | 20230705 | 152300 | 14607617600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 213 | 20230705 | 152200 | 14607617600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 214 | 20230705 | 152100 | 14607617600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 215 | 20230705 | 152000 | 14607617600 | 154700 | 154700 | 154700 | 154700 | 0 |
| 216 | 20230705 | 151900 | 14607617600 | 154700 | 154500 | 154700 | 154400 | 501 |
| 217 | 20230705 | 151800 | 14530186800 | 154400 | 154500 | 154600 | 154400 | 366 |
| 218 | 20230705 | 151700 | 14473672700 | 154500 | 154500 | 154600 | 154400 | 331 |
| 219 | 20230705 | 151600 | 14422533100 | 154500 | 154700 | 154700 | 154500 | 399 |
| 220 | 20230705 | 151500 | 14360844400 | 154600 | 154400 | 154700 | 154400 | 784 |
| 221 | 20230705 | 151400 | 14239690200 | 154500 | 154600 | 154600 | 154400 | 336 |
| 222 | 20230705 | 151300 | 14187772000 | 154500 | 154700 | 154700 | 154500 | 382 |
| 223 | 20230705 | 151200 | 14128728600 | 154400 | 154500 | 154700 | 154400 | 522 |
| 224 | 20230705 | 151100 | 14048057800 | 154500 | 154500 | 154600 | 154400 | 871 |
| 225 | 20230705 | 151000 | 13913470800 | 154600 | 154600 | 154600 | 154500 | 389 |
| 226 | 20230705 | 150900 | 13853358300 | 154600 | 154600 | 154600 | 154500 | 385 |
| 227 | 20230705 | 150800 | 13793864600 | 154600 | 154700 | 154700 | 154500 | 542 |
| 228 | 20230705 | 150700 | 13710064600 | 154700 | 154700 | 154700 | 154600 | 328 |
| 229 | 20230705 | 150600 | 13659343000 | 154700 | 154800 | 154800 | 154600 | 342 |
| 230 | 20230705 | 150500 | 13606446000 | 154800 | 154800 | 154800 | 154700 | 279 |
| 231 | 20230705 | 150400 | 13563275800 | 154800 | 154900 | 154900 | 154700 | 225 |
| 232 | 20230705 | 150300 | 13528452800 | 154900 | 154700 | 154900 | 154600 | 480 |
| 233 | 20230705 | 150200 | 13454169400 | 154800 | 154700 | 154800 | 154700 | 201 |
| 234 | 20230705 | 150100 | 13423068500 | 154700 | 154800 | 154800 | 154600 | 412 |
| 235 | 20230705 | 150000 | 13359328600 | 154700 | 154800 | 154800 | 154700 | 391 |
| 236 | 20230705 | 145900 | 13298825100 | 154800 | 154900 | 154900 | 154800 | 395 |
| 237 | 20230705 | 145800 | 13237663800 | 154900 | 154800 | 154900 | 154800 | 302 |
| 238 | 20230705 | 145700 | 13190909000 | 154800 | 154900 | 154900 | 154800 | 182 |
| 239 | 20230705 | 145600 | 13162728600 | 154800 | 154900 | 154900 | 154800 | 255 |
| 240 | 20230705 | 145500 | 13123249100 | 154800 | 154800 | 154900 | 154700 | 785 |
| 241 | 20230705 | 145400 | 13001727000 | 154800 | 154800 | 154800 | 154600 | 252 |
| 242 | 20230705 | 145300 | 12962742000 | 154600 | 154700 | 154700 | 154600 | 358 |
| 243 | 20230705 | 145200 | 12907378900 | 154600 | 154800 | 154800 | 154600 | 367 |
| 244 | 20230705 | 145100 | 12850611000 | 154800 | 154800 | 154800 | 154700 | 486 |
| 245 | 20230705 | 145000 | 12775419100 | 154700 | 154800 | 154800 | 154700 | 245 |
| 246 | 20230705 | 144900 | 12737512100 | 154800 | 154800 | 154900 | 154700 | 232 |
| 247 | 20230705 | 144800 | 12701612900 | 154800 | 154900 | 154900 | 154700 | 442 |
| 248 | 20230705 | 144700 | 12633184900 | 154800 | 154900 | 154900 | 154800 | 261 |
| 249 | 20230705 | 144600 | 12592776400 | 154800 | 154900 | 155000 | 154700 | 192 |
| 250 | 20230705 | 144500 | 12563057100 | 154900 | 154900 | 155000 | 154700 | 517 |
| 251 | 20230705 | 144400 | 12483017100 | 154900 | 154900 | 154900 | 154800 | 227 |
| 252 | 20230705 | 144300 | 12447872100 | 154900 | 154900 | 154900 | 154800 | 245 |
| 253 | 20230705 | 144200 | 12409941700 | 154900 | 154900 | 154900 | 154800 | 350 |
| 254 | 20230705 | 144100 | 12355755900 | 154900 | 154800 | 155000 | 154800 | 211 |
| 255 | 20230705 | 144000 | 12323069700 | 154800 | 154900 | 154900 | 154800 | 398 |
| 256 | 20230705 | 143900 | 12261441900 | 154900 | 154900 | 154900 | 154800 | 252 |
| 257 | 20230705 | 143800 | 12222418800 | 154900 | 154900 | 155000 | 154800 | 171 |
| 258 | 20230705 | 143700 | 12195930000 | 155000 | 155000 | 155000 | 154800 | 289 |
| 259 | 20230705 | 143600 | 12151160500 | 154900 | 155000 | 155000 | 154800 | 266 |
| 260 | 20230705 | 143500 | 12109956300 | 155000 | 155000 | 155000 | 154900 | 196 |
| 261 | 20230705 | 143400 | 12079589800 | 155000 | 154800 | 155100 | 154800 | 246 |
| 262 | 20230705 | 143300 | 12041487600 | 154800 | 154900 | 155100 | 154800 | 624 |
| 263 | 20230705 | 143200 | 11944839400 | 154800 | 154900 | 154900 | 154800 | 538 |
| 264 | 20230705 | 143100 | 11861544200 | 154900 | 154800 | 155000 | 154800 | 299 |
| 265 | 20230705 | 143000 | 11815240200 | 154900 | 155000 | 155100 | 154800 | 267 |
| 266 | 20230705 | 142900 | 11773875800 | 154900 | 154900 | 155000 | 154800 | 251 |
| 267 | 20230705 | 142800 | 11734996800 | 154900 | 154900 | 155000 | 154800 | 306 |
| 268 | 20230705 | 142700 | 11687597400 | 154900 | 155000 | 155000 | 154800 | 304 |
| 269 | 20230705 | 142600 | 11640503400 | 155000 | 154900 | 155200 | 154800 | 750 |
| 270 | 20230705 | 142500 | 11524308900 | 154800 | 154800 | 154900 | 154800 | 296 |
| 271 | 20230705 | 142400 | 11478487000 | 154900 | 154900 | 154900 | 154800 | 252 |
| 272 | 20230705 | 142300 | 11439474200 | 154900 | 154800 | 154900 | 154800 | 141 |
| 273 | 20230705 | 142200 | 11417645400 | 154800 | 155000 | 155000 | 154800 | 388 |
| 274 | 20230705 | 142100 | 11357543400 | 154900 | 155100 | 155100 | 154900 | 136 |
| 275 | 20230705 | 142000 | 11336464300 | 155000 | 154900 | 155000 | 154900 | 352 |
| 276 | 20230705 | 141900 | 11281926500 | 154900 | 154900 | 155000 | 154900 | 258 |
| 277 | 20230705 | 141800 | 11241959300 | 154900 | 154900 | 155100 | 154900 | 432 |
| 278 | 20230705 | 141700 | 11175023000 | 154900 | 154800 | 155100 | 154800 | 210 |
| 279 | 20230705 | 141600 | 11142499000 | 154800 | 154800 | 154800 | 154700 | 451 |
| 280 | 20230705 | 141500 | 11072703400 | 154900 | 154700 | 154900 | 154700 | 589 |
| 281 | 20230705 | 141400 | 10981566100 | 154800 | 154900 | 155000 | 154700 | 251 |
| 282 | 20230705 | 141300 | 10942708200 | 154900 | 154800 | 154900 | 154800 | 288 |
| 283 | 20230705 | 141200 | 10898114400 | 154800 | 154900 | 154900 | 154800 | 271 |
| 284 | 20230705 | 141100 | 10856150100 | 154900 | 154900 | 155000 | 154800 | 352 |
| 285 | 20230705 | 141000 | 10801623700 | 154900 | 154900 | 155300 | 154900 | 405 |
| 286 | 20230705 | 140900 | 10738858700 | 154900 | 154800 | 154900 | 154800 | 318 |
| 287 | 20230705 | 140800 | 10689618100 | 154800 | 154800 | 155300 | 154800 | 336 |
| 288 | 20230705 | 140700 | 10637559500 | 154900 | 154800 | 154900 | 154800 | 337 |
| 289 | 20230705 | 140600 | 10585391100 | 154800 | 154900 | 155000 | 154700 | 243 |
| 290 | 20230705 | 140500 | 10547767900 | 154900 | 154700 | 155000 | 154700 | 428 |
| 291 | 20230705 | 140400 | 10481474000 | 154700 | 154700 | 154800 | 154700 | 317 |
| 292 | 20230705 | 140300 | 10432431300 | 154700 | 154700 | 154900 | 154700 | 592 |
| 293 | 20230705 | 140200 | 10340795000 | 154700 | 154900 | 154900 | 154700 | 852 |
| 294 | 20230705 | 140100 | 10208910100 | 154800 | 154800 | 154900 | 154800 | 260 |
| 295 | 20230705 | 140000 | 10168659000 | 154900 | 154900 | 154900 | 154800 | 422 |
| 296 | 20230705 | 135900 | 10103306600 | 154900 | 154900 | 155000 | 154900 | 223 |
| 297 | 20230705 | 135800 | 10068760700 | 154900 | 155000 | 155000 | 154900 | 221 |
| 298 | 20230705 | 135700 | 10034526000 | 154900 | 155000 | 155000 | 154900 | 311 |
| 299 | 20230705 | 135600 | 9986344100 | 155000 | 154900 | 155000 | 154900 | 253 |
| 300 | 20230705 | 135500 | 9947152400 | 155000 | 154900 | 155000 | 154900 | 243 |
| 301 | 20230705 | 135400 | 9909508200 | 154900 | 155000 | 155100 | 154900 | 584 |
| 302 | 20230705 | 135300 | 9818989400 | 155100 | 155000 | 155100 | 155000 | 255 |
| 303 | 20230705 | 135200 | 9779453300 | 155000 | 155000 | 155100 | 155000 | 297 |
| 304 | 20230705 | 135100 | 9733415300 | 155000 | 155200 | 155200 | 155000 | 398 |
| 305 | 20230705 | 135000 | 9671685900 | 155200 | 155200 | 155300 | 155200 | 126 |
| 306 | 20230705 | 134900 | 9652128600 | 155200 | 155300 | 155400 | 155200 | 303 |
| 307 | 20230705 | 134800 | 9605084700 | 155400 | 155400 | 155500 | 155300 | 227 |
| 308 | 20230705 | 134700 | 9569811400 | 155400 | 155400 | 155500 | 155300 | 121 |
| 309 | 20230705 | 134600 | 9551008600 | 155400 | 155400 | 155400 | 155200 | 241 |
| 310 | 20230705 | 134500 | 9513585600 | 155400 | 155200 | 155400 | 155000 | 252 |
| 311 | 20230705 | 134400 | 9474467800 | 155200 | 155100 | 155200 | 155100 | 105 |
| 312 | 20230705 | 134300 | 9458180700 | 155200 | 155200 | 155200 | 155000 | 133 |
| 313 | 20230705 | 134200 | 9437551700 | 155100 | 155100 | 155200 | 155000 | 144 |
| 314 | 20230705 | 134100 | 9415218100 | 155200 | 155100 | 155300 | 155000 | 130 |
| 315 | 20230705 | 134000 | 9395047500 | 155100 | 155000 | 155400 | 154900 | 589 |
| 316 | 20230705 | 133900 | 9303720200 | 154900 | 155000 | 155100 | 154900 | 381 |
| 317 | 20230705 | 133800 | 9244658100 | 155000 | 155000 | 155100 | 155000 | 139 |
| 318 | 20230705 | 133700 | 9223112800 | 155000 | 155100 | 155100 | 155000 | 143 |
| 319 | 20230705 | 133600 | 9200945600 | 155100 | 155000 | 155100 | 155000 | 109 |
| 320 | 20230705 | 133500 | 9184048800 | 155100 | 155000 | 155100 | 155000 | 78 |
| 321 | 20230705 | 133400 | 9171957000 | 155000 | 155000 | 155100 | 155000 | 147 |
| 322 | 20230705 | 133300 | 9149169300 | 155000 | 155000 | 155100 | 155000 | 66 |
| 323 | 20230705 | 133200 | 9138938600 | 155100 | 155000 | 155100 | 155000 | 109 |
| 324 | 20230705 | 133100 | 9122041800 | 155000 | 155100 | 155100 | 155000 | 121 |
| 325 | 20230705 | 133000 | 9103285800 | 155100 | 155100 | 155100 | 155000 | 400 |
| 326 | 20230705 | 132900 | 9041267300 | 155100 | 155200 | 155200 | 155000 | 627 |
| 327 | 20230705 | 132800 | 8944023600 | 155200 | 155100 | 155200 | 155100 | 90 |
| 328 | 20230705 | 132700 | 8930063200 | 155100 | 155100 | 155200 | 155100 | 202 |
| 329 | 20230705 | 132600 | 8898717200 | 155100 | 155100 | 155200 | 155100 | 105 |
| 330 | 20230705 | 132500 | 8882430200 | 155200 | 155400 | 155400 | 155100 | 525 |
| 331 | 20230705 | 132400 | 8800921800 | 155300 | 155400 | 155500 | 155300 | 270 |
| 332 | 20230705 | 132300 | 8758977500 | 155500 | 155500 | 155500 | 155400 | 90 |
| 333 | 20230705 | 132200 | 8744989200 | 155400 | 155700 | 155700 | 155300 | 998 |
| 334 | 20230705 | 132100 | 8589761100 | 155700 | 155700 | 155800 | 155700 | 90 |
| 335 | 20230705 | 132000 | 8575746400 | 155800 | 155900 | 155900 | 155700 | 168 |
| 336 | 20230705 | 131900 | 8549582500 | 155800 | 155800 | 155900 | 155800 | 90 |
| 337 | 20230705 | 131800 | 8535557800 | 155900 | 155900 | 155900 | 155800 | 78 |
| 338 | 20230705 | 131700 | 8523401200 | 156000 | 156000 | 156000 | 155800 | 288 |
| 339 | 20230705 | 131600 | 8478502400 | 156000 | 155900 | 156000 | 155900 | 130 |
| 340 | 20230705 | 131500 | 8458233100 | 156000 | 155900 | 156100 | 155900 | 274 |
| 341 | 20230705 | 131400 | 8415489700 | 156000 | 155900 | 156000 | 155900 | 107 |
| 342 | 20230705 | 131300 | 8398802100 | 156000 | 155700 | 156000 | 155700 | 71 |
| 343 | 20230705 | 131200 | 8387740900 | 155800 | 155600 | 155900 | 155500 | 1043 |
| 344 | 20230705 | 131100 | 8225404200 | 155700 | 155600 | 155700 | 155600 | 57 |
| 345 | 20230705 | 131000 | 8216534100 | 155700 | 155700 | 155700 | 155600 | 46 |
| 346 | 20230705 | 130900 | 8209375100 | 155600 | 155700 | 155700 | 155600 | 99 |
| 347 | 20230705 | 130800 | 8193969200 | 155600 | 155700 | 155700 | 155600 | 39 |
| 348 | 20230705 | 130700 | 8187900000 | 155700 | 155800 | 155900 | 155700 | 388 |
| 349 | 20230705 | 130600 | 8127462200 | 155900 | 155900 | 155900 | 155800 | 136 |
| 350 | 20230705 | 130500 | 8106270500 | 155800 | 155800 | 155900 | 155800 | 101 |
| 351 | 20230705 | 130400 | 8090532100 | 155900 | 155800 | 155900 | 155800 | 608 |
| 352 | 20230705 | 130300 | 7995774000 | 155900 | 155800 | 155900 | 155800 | 25 |
| 353 | 20230705 | 130200 | 7991877100 | 155900 | 155900 | 156000 | 155800 | 139 |
| 354 | 20230705 | 130100 | 7970206200 | 155900 | 155900 | 156000 | 155900 | 246 |
| 355 | 20230705 | 130000 | 7931852600 | 156000 | 156000 | 156000 | 155900 | 9 |
| 356 | 20230705 | 125900 | 7930448700 | 155900 | 155900 | 156000 | 155900 | 73 |
| 357 | 20230705 | 125800 | 7919066800 | 155900 | 156000 | 156000 | 155900 | 241 |
| 358 | 20230705 | 125700 | 7881483400 | 156000 | 155900 | 156000 | 155900 | 21 |
| 359 | 20230705 | 125600 | 7878207600 | 156000 | 155900 | 156000 | 155800 | 257 |
| 360 | 20230705 | 125500 | 7838142500 | 155900 | 155900 | 156000 | 155800 | 137 |
| 361 | 20230705 | 125400 | 7816783900 | 155900 | 155900 | 156000 | 155900 | 66 |
| 362 | 20230705 | 125300 | 7806493100 | 156000 | 155900 | 156000 | 155800 | 127 |
| 363 | 20230705 | 125200 | 7786694000 | 155900 | 155800 | 155900 | 155700 | 37 |
| 364 | 20230705 | 125100 | 7780929200 | 155700 | 155800 | 155800 | 155700 | 89 |
| 365 | 20230705 | 125000 | 7767068500 | 155700 | 155500 | 155700 | 155500 | 246 |
| 366 | 20230705 | 124900 | 7728786900 | 155500 | 155500 | 155600 | 155500 | 107 |
| 367 | 20230705 | 124800 | 7712140400 | 155500 | 155500 | 155600 | 155500 | 36 |
| 368 | 20230705 | 124700 | 7706541500 | 155500 | 155600 | 155700 | 155500 | 251 |
| 369 | 20230705 | 124600 | 7667488300 | 155700 | 155700 | 155700 | 155600 | 36 |
| 370 | 20230705 | 124500 | 7661884300 | 155700 | 155700 | 155700 | 155600 | 248 |
| 371 | 20230705 | 124400 | 7623285600 | 155600 | 155700 | 155700 | 155600 | 24 |
| 372 | 20230705 | 124300 | 7619550100 | 155600 | 155500 | 155700 | 155500 | 190 |
| 373 | 20230705 | 124200 | 7589987300 | 155500 | 155500 | 155600 | 155400 | 204 |
| 374 | 20230705 | 124100 | 7558268000 | 155500 | 155500 | 155600 | 155500 | 135 |
| 375 | 20230705 | 124000 | 7537274700 | 155500 | 155500 | 155600 | 155500 | 82 |
| 376 | 20230705 | 123900 | 7524521400 | 155500 | 155500 | 155600 | 155300 | 172 |
| 377 | 20230705 | 123800 | 7497786000 | 155500 | 155000 | 155500 | 155000 | 2420 |
| 378 | 20230705 | 123700 | 7122387100 | 155100 | 155000 | 155100 | 155000 | 297 |
| 379 | 20230705 | 123600 | 7076348900 | 155000 | 154800 | 155000 | 154800 | 226 |
| 380 | 20230705 | 123500 | 7041339600 | 154900 | 154900 | 154900 | 154800 | 98 |
| 381 | 20230705 | 123400 | 7026159500 | 154900 | 154900 | 154900 | 154800 | 33 |
| 382 | 20230705 | 123300 | 7021049600 | 154800 | 154900 | 154900 | 154800 | 24 |
| 383 | 20230705 | 123200 | 7017332100 | 154800 | 154800 | 154900 | 154800 | 55 |
| 384 | 20230705 | 123100 | 7008816800 | 154900 | 154900 | 154900 | 154800 | 239 |
| 385 | 20230705 | 123000 | 6971818100 | 154800 | 154800 | 154900 | 154800 | 14 |
| 386 | 20230705 | 122900 | 6969649900 | 154900 | 154900 | 154900 | 154800 | 154 |
| 387 | 20230705 | 122800 | 6945800700 | 154800 | 154900 | 154900 | 154800 | 24 |
| 388 | 20230705 | 122700 | 6942083500 | 154900 | 154900 | 154900 | 154800 | 133 |
| 389 | 20230705 | 122600 | 6921482500 | 154800 | 154900 | 154900 | 154800 | 121 |
| 390 | 20230705 | 122500 | 6902741100 | 154900 | 155000 | 155000 | 154800 | 808 |
| 391 | 20230705 | 122400 | 6777553500 | 155100 | 155100 | 155100 | 155000 | 21 |
| 392 | 20230705 | 122300 | 6774297800 | 155100 | 155100 | 155100 | 155000 | 127 |
| 393 | 20230705 | 122200 | 6754600800 | 155100 | 155100 | 155100 | 155000 | 47 |
| 394 | 20230705 | 122100 | 6747314900 | 155100 | 155100 | 155200 | 155100 | 112 |
| 395 | 20230705 | 122000 | 6729942400 | 155100 | 155100 | 155200 | 155000 | 124 |
| 396 | 20230705 | 121900 | 6710709200 | 155000 | 155100 | 155100 | 155000 | 731 |
| 397 | 20230705 | 121800 | 6597332300 | 155000 | 155100 | 155100 | 155000 | 56 |
| 398 | 20230705 | 121700 | 6588651000 | 155100 | 155000 | 155100 | 155000 | 9 |
| 399 | 20230705 | 121600 | 6587255500 | 155100 | 155000 | 155100 | 155000 | 63 |
| 400 | 20230705 | 121500 | 6577489000 | 155100 | 155100 | 155100 | 155000 | 19 |
| 401 | 20230705 | 121400 | 6574542500 | 155000 | 155000 | 155100 | 155000 | 67 |
| 402 | 20230705 | 121300 | 6564156300 | 155100 | 155000 | 155100 | 155000 | 9 |
| 403 | 20230705 | 121200 | 6562760800 | 155100 | 155000 | 155100 | 155000 | 110 |
| 404 | 20230705 | 121100 | 6545709700 | 155000 | 155000 | 155100 | 155000 | 266 |
| 405 | 20230705 | 121000 | 6504478700 | 155000 | 155000 | 155100 | 155000 | 249 |
| 406 | 20230705 | 120900 | 6465880600 | 155100 | 155000 | 155200 | 155000 | 372 |
| 407 | 20230705 | 120800 | 6408217000 | 155000 | 155000 | 155000 | 154900 | 15 |
| 408 | 20230705 | 120700 | 6405892700 | 155000 | 154900 | 155000 | 154900 | 48 |
| 409 | 20230705 | 120600 | 6398456700 | 155000 | 154900 | 155000 | 154900 | 39 |
| 410 | 20230705 | 120500 | 6392413000 | 155000 | 155000 | 155000 | 154900 | 16 |
| 411 | 20230705 | 120400 | 6389933500 | 155000 | 155000 | 155000 | 154900 | 31 |
| 412 | 20230705 | 120300 | 6385129900 | 155000 | 155000 | 155000 | 154900 | 63 |
| 413 | 20230705 | 120200 | 6375369800 | 155000 | 155000 | 155000 | 154900 | 47 |
| 414 | 20230705 | 120100 | 6368085500 | 154900 | 155200 | 155200 | 154900 | 29 |
| 415 | 20230705 | 120000 | 6363590100 | 155200 | 154900 | 155200 | 154900 | 580 |
| 416 | 20230705 | 115900 | 6273694500 | 155000 | 154900 | 155000 | 154900 | 33 |
| 417 | 20230705 | 115800 | 6268581100 | 154900 | 154900 | 155000 | 154900 | 18 |
| 418 | 20230705 | 115700 | 6265791500 | 154900 | 155000 | 155000 | 154900 | 25 |
| 419 | 20230705 | 115600 | 6261916700 | 155000 | 155000 | 155000 | 154900 | 59 |
| 420 | 20230705 | 115500 | 6252776800 | 154900 | 155000 | 155000 | 154800 | 149 |
| 421 | 20230705 | 115400 | 6229697000 | 154900 | 154900 | 154900 | 154800 | 246 |
| 422 | 20230705 | 115300 | 6191592000 | 154900 | 154900 | 154900 | 154800 | 10 |
| 423 | 20230705 | 115200 | 6190043300 | 154900 | 155000 | 155000 | 154800 | 57 |
| 424 | 20230705 | 115100 | 6181212200 | 155000 | 155000 | 155000 | 154900 | 27 |
| 425 | 20230705 | 115000 | 6177029100 | 155000 | 154900 | 155000 | 154800 | 255 |
| 426 | 20230705 | 114900 | 6137529900 | 154900 | 154900 | 154900 | 154800 | 84 |
| 427 | 20230705 | 114800 | 6124523500 | 154900 | 154800 | 154900 | 154800 | 24 |
| 428 | 20230705 | 114700 | 6120806800 | 154800 | 154900 | 154900 | 154800 | 52 |
| 429 | 20230705 | 114600 | 6112752500 | 154900 | 155100 | 155100 | 154900 | 919 |
| 430 | 20230705 | 114500 | 5970314600 | 155000 | 155000 | 155100 | 155000 | 192 |
| 431 | 20230705 | 114400 | 5940539600 | 155100 | 155100 | 155100 | 155000 | 55 |
| 432 | 20230705 | 114300 | 5932010900 | 155100 | 155100 | 155100 | 155000 | 22 |
| 433 | 20230705 | 114200 | 5928599600 | 155000 | 155000 | 155100 | 155000 | 101 |
| 434 | 20230705 | 114100 | 5912936600 | 155000 | 155100 | 155100 | 155000 | 68 |
| 435 | 20230705 | 114000 | 5902395200 | 155100 | 155100 | 155100 | 155000 | 22 |
| 436 | 20230705 | 113900 | 5898983300 | 155000 | 155100 | 155200 | 155000 | 277 |
| 437 | 20230705 | 113800 | 5856020800 | 155100 | 155200 | 155200 | 155100 | 75 |
| 438 | 20230705 | 113700 | 5844384800 | 155200 | 155100 | 155200 | 155100 | 29 |
| 439 | 20230705 | 113600 | 5839884600 | 155100 | 155200 | 155200 | 155100 | 24 |
| 440 | 20230705 | 113500 | 5836161400 | 155100 | 155200 | 155200 | 155100 | 17 |
| 441 | 20230705 | 113400 | 5833523600 | 155200 | 155100 | 155200 | 155000 | 407 |
| 442 | 20230705 | 113300 | 5770402400 | 155000 | 155000 | 155100 | 155000 | 36 |
| 443 | 20230705 | 113200 | 5764819400 | 155000 | 155100 | 155100 | 155000 | 13 |
| 444 | 20230705 | 113100 | 5762803500 | 155100 | 155100 | 155200 | 155000 | 232 |
| 445 | 20230705 | 113000 | 5726821800 | 155200 | 155100 | 155200 | 155100 | 18 |
| 446 | 20230705 | 112900 | 5724028900 | 155200 | 155100 | 155200 | 155100 | 25 |
| 447 | 20230705 | 112800 | 5720150600 | 155200 | 155100 | 155200 | 155100 | 56 |
| 448 | 20230705 | 112700 | 5711463500 | 155200 | 155200 | 155200 | 155100 | 57 |
| 449 | 20230705 | 112600 | 5702621100 | 155100 | 155100 | 155200 | 155100 | 48 |
| 450 | 20230705 | 112500 | 5695175600 | 155200 | 155200 | 155200 | 155100 | 149 |
| 451 | 20230705 | 112400 | 5672052800 | 155200 | 155100 | 155200 | 155100 | 136 |
| 452 | 20230705 | 112300 | 5650957900 | 155100 | 155200 | 155200 | 155100 | 73 |
| 453 | 20230705 | 112200 | 5639632400 | 155100 | 155100 | 155200 | 155100 | 23 |
| 454 | 20230705 | 112100 | 5636063100 | 155200 | 155100 | 155200 | 155100 | 54 |
| 455 | 20230705 | 112000 | 5627687200 | 155200 | 155100 | 155200 | 155100 | 265 |
| 456 | 20230705 | 111900 | 5586563400 | 155200 | 155200 | 155200 | 155100 | 159 |
| 457 | 20230705 | 111800 | 5561900500 | 155100 | 155100 | 155200 | 155100 | 17 |
| 458 | 20230705 | 111700 | 5559262800 | 155100 | 155100 | 155200 | 155100 | 13 |
| 459 | 20230705 | 111600 | 5557245900 | 155200 | 155300 | 155300 | 155100 | 184 |
| 460 | 20230705 | 111500 | 5528690300 | 155300 | 155200 | 155300 | 155200 | 15 |
| 461 | 20230705 | 111400 | 5526361300 | 155200 | 155300 | 155400 | 155200 | 24 |
| 462 | 20230705 | 111300 | 5522633800 | 155300 | 155300 | 155300 | 155300 | 21 |
| 463 | 20230705 | 111200 | 5519372500 | 155300 | 155400 | 155400 | 155300 | 97 |
| 464 | 20230705 | 111100 | 5504307800 | 155400 | 155500 | 155500 | 155300 | 825 |
| 465 | 20230705 | 111000 | 5376097300 | 155500 | 155500 | 155500 | 155400 | 69 |
| 466 | 20230705 | 110900 | 5365370300 | 155400 | 155400 | 155600 | 155400 | 108 |
| 467 | 20230705 | 110800 | 5348582100 | 155500 | 155400 | 155500 | 155200 | 196 |
| 468 | 20230705 | 110700 | 5318127700 | 155200 | 155200 | 155400 | 155100 | 145 |
| 469 | 20230705 | 110600 | 5295601900 | 155200 | 155100 | 155200 | 155100 | 25 |
| 470 | 20230705 | 110500 | 5291723400 | 155100 | 155200 | 155300 | 155000 | 248 |
| 471 | 20230705 | 110400 | 5253257400 | 155300 | 155200 | 155300 | 155200 | 28 |
| 472 | 20230705 | 110300 | 5248910500 | 155200 | 155300 | 155300 | 155200 | 20 |
| 473 | 20230705 | 110200 | 5245805100 | 155300 | 155100 | 155300 | 155100 | 117 |
| 474 | 20230705 | 110100 | 5227653300 | 155100 | 155100 | 155200 | 155100 | 50 |
| 475 | 20230705 | 110000 | 5219897500 | 155100 | 155200 | 155200 | 155100 | 25 |
| 476 | 20230705 | 105900 | 5216019000 | 155100 | 155100 | 155200 | 155100 | 70 |
| 477 | 20230705 | 105800 | 5205159900 | 155100 | 155300 | 155300 | 155000 | 182 |
| 478 | 20230705 | 105700 | 5176918900 | 155300 | 155200 | 155300 | 155200 | 26 |
| 479 | 20230705 | 105600 | 5172881200 | 155300 | 154900 | 155300 | 154900 | 826 |
| 480 | 20230705 | 105500 | 5044805900 | 155000 | 154800 | 155000 | 154800 | 36 |
| 481 | 20230705 | 105400 | 5039227300 | 155000 | 154800 | 155000 | 154800 | 424 |
| 482 | 20230705 | 105300 | 4973552900 | 154900 | 155000 | 155000 | 154800 | 301 |
| 483 | 20230705 | 105200 | 4926927700 | 154900 | 154900 | 155000 | 154900 | 67 |
| 484 | 20230705 | 105100 | 4916543900 | 155000 | 155000 | 155000 | 154900 | 72 |
| 485 | 20230705 | 105000 | 4905385100 | 154900 | 154900 | 155000 | 154900 | 176 |
| 486 | 20230705 | 104900 | 4878121600 | 154900 | 155100 | 155100 | 154900 | 283 |
| 487 | 20230705 | 104800 | 4834257400 | 155100 | 155000 | 155100 | 155000 | 12 |
| 488 | 20230705 | 104700 | 4832396800 | 155100 | 155000 | 155100 | 155000 | 62 |
| 489 | 20230705 | 104600 | 4822785800 | 155000 | 155000 | 155100 | 155000 | 12 |
| 490 | 20230705 | 104500 | 4820925100 | 155100 | 155000 | 155100 | 155000 | 17 |
| 491 | 20230705 | 104400 | 4818289100 | 155100 | 155100 | 155100 | 155000 | 10 |
| 492 | 20230705 | 104300 | 4816738300 | 155100 | 155000 | 155100 | 155000 | 277 |
| 493 | 20230705 | 104200 | 4773786600 | 155000 | 154900 | 155000 | 154900 | 20 |
| 494 | 20230705 | 104100 | 4770686900 | 154900 | 154900 | 155000 | 154900 | 25 |
| 495 | 20230705 | 104000 | 4766812800 | 154900 | 154900 | 154900 | 154800 | 180 |
| 496 | 20230705 | 103900 | 4738930900 | 154900 | 155200 | 155200 | 154900 | 202 |
| 497 | 20230705 | 103800 | 4707612300 | 155200 | 155100 | 155200 | 155100 | 35 |
| 498 | 20230705 | 103700 | 4702181500 | 155200 | 155200 | 155200 | 155100 | 35 |
| 499 | 20230705 | 103600 | 4696751900 | 155200 | 154800 | 155200 | 154800 | 231 |
| 500 | 20230705 | 103500 | 4660958700 | 154800 | 154900 | 154900 | 154800 | 99 |
| 501 | 20230705 | 103400 | 4645627800 | 155000 | 155000 | 155100 | 154900 | 97 |
| 502 | 20230705 | 103300 | 4630591100 | 155100 | 155200 | 155200 | 155000 | 90 |
| 503 | 20230705 | 103200 | 4616633000 | 155200 | 154800 | 155200 | 154700 | 224 |
| 504 | 20230705 | 103100 | 4581918600 | 155000 | 154700 | 155200 | 154700 | 244 |
| 505 | 20230705 | 103000 | 4544119500 | 154800 | 154700 | 154800 | 154700 | 7 |
| 506 | 20230705 | 102900 | 4543036100 | 154800 | 154500 | 154800 | 154500 | 254 |
| 507 | 20230705 | 102800 | 4503758700 | 154700 | 154800 | 154800 | 154700 | 158 |
| 508 | 20230705 | 102700 | 4479313500 | 154800 | 154600 | 154800 | 154500 | 149 |
| 509 | 20230705 | 102600 | 4456277100 | 154600 | 154500 | 154600 | 154500 | 52 |
| 510 | 20230705 | 102500 | 4448238800 | 154500 | 154500 | 154600 | 154500 | 181 |
| 511 | 20230705 | 102400 | 4420273800 | 154600 | 154800 | 154800 | 154500 | 195 |
| 512 | 20230705 | 102300 | 4390110200 | 154900 | 154800 | 154900 | 154800 | 31 |
| 513 | 20230705 | 102200 | 4385309000 | 154900 | 155000 | 155000 | 154800 | 72 |
| 514 | 20230705 | 102100 | 4374156500 | 154800 | 154900 | 155200 | 154800 | 655 |
| 515 | 20230705 | 102000 | 4272667500 | 154800 | 154800 | 154900 | 154700 | 1413 |
| 516 | 20230705 | 101900 | 4053897800 | 154800 | 154700 | 154800 | 154700 | 25 |
| 517 | 20230705 | 101800 | 4050029100 | 154800 | 154800 | 154800 | 154700 | 288 |
| 518 | 20230705 | 101700 | 4005451000 | 154800 | 154700 | 154800 | 154700 | 29 |
| 519 | 20230705 | 101600 | 4000962800 | 154700 | 154800 | 154800 | 154700 | 30 |
| 520 | 20230705 | 101500 | 3996320200 | 154700 | 154800 | 154800 | 154700 | 15 |
| 521 | 20230705 | 101400 | 3993998400 | 154800 | 154700 | 154800 | 154600 | 95 |
| 522 | 20230705 | 101300 | 3979301300 | 154700 | 154700 | 154900 | 154500 | 240 |
| 523 | 20230705 | 101200 | 3942175400 | 154600 | 154500 | 154600 | 154500 | 74 |
| 524 | 20230705 | 101100 | 3930736300 | 154500 | 154400 | 154900 | 154400 | 156 |
| 525 | 20230705 | 101000 | 3906629100 | 154400 | 154500 | 154500 | 154400 | 371 |
| 526 | 20230705 | 100900 | 3849344700 | 154400 | 154400 | 154500 | 154400 | 45 |
| 527 | 20230705 | 100800 | 3842393000 | 154400 | 154400 | 154500 | 154400 | 11 |
| 528 | 20230705 | 100700 | 3840694000 | 154400 | 154400 | 154500 | 154400 | 49 |
| 529 | 20230705 | 100600 | 3833127900 | 154400 | 154400 | 154500 | 154400 | 237 |
| 530 | 20230705 | 100500 | 3796534000 | 154400 | 154500 | 154500 | 154400 | 147 |
| 531 | 20230705 | 100400 | 3773824500 | 154500 | 154500 | 154700 | 154500 | 142 |
| 532 | 20230705 | 100300 | 3751870400 | 154500 | 154400 | 154800 | 154400 | 623 |
| 533 | 20230705 | 100200 | 3655628000 | 154400 | 154300 | 154600 | 154300 | 226 |
| 534 | 20230705 | 100100 | 3620735900 | 154400 | 154400 | 154400 | 154300 | 22 |
| 535 | 20230705 | 100000 | 3617339500 | 154400 | 154300 | 154400 | 154300 | 59 |
| 536 | 20230705 | 095900 | 3608234700 | 154300 | 154400 | 154400 | 154300 | 163 |
| 537 | 20230705 | 095800 | 3583079000 | 154400 | 154300 | 154600 | 154300 | 190 |
| 538 | 20230705 | 095700 | 3553742800 | 154400 | 154500 | 154600 | 154400 | 267 |
| 539 | 20230705 | 095600 | 3512494400 | 154600 | 155000 | 155000 | 154600 | 786 |
| 540 | 20230705 | 095500 | 3390833300 | 155100 | 155100 | 155200 | 155000 | 79 |
| 541 | 20230705 | 095400 | 3378583800 | 155200 | 155000 | 155200 | 154900 | 147 |
| 542 | 20230705 | 095300 | 3355792400 | 155100 | 155200 | 155300 | 155000 | 272 |
| 543 | 20230705 | 095200 | 3313598800 | 155200 | 155100 | 155200 | 155100 | 328 |
| 544 | 20230705 | 095100 | 3262720700 | 155200 | 154900 | 155200 | 154900 | 211 |
| 545 | 20230705 | 095000 | 3229994100 | 154900 | 154600 | 154900 | 154600 | 185 |
| 546 | 20230705 | 094900 | 3201362200 | 154500 | 154500 | 154800 | 154400 | 204 |
| 547 | 20230705 | 094800 | 3169827300 | 154300 | 154100 | 154700 | 154100 | 462 |
| 548 | 20230705 | 094700 | 3098537300 | 154100 | 154200 | 154200 | 154100 | 165 |
| 549 | 20230705 | 094600 | 3073100800 | 154300 | 154500 | 154600 | 154100 | 943 |
| 550 | 20230705 | 094500 | 2927493900 | 154500 | 154500 | 154600 | 154500 | 213 |
| 551 | 20230705 | 094400 | 2894584700 | 154500 | 154600 | 154600 | 154500 | 108 |
| 552 | 20230705 | 094300 | 2877896400 | 154600 | 154900 | 154900 | 154600 | 1441 |
| 553 | 20230705 | 094200 | 2654898500 | 154800 | 154900 | 154900 | 154800 | 377 |
| 554 | 20230705 | 094100 | 2596519900 | 154800 | 155000 | 155100 | 154800 | 790 |
| 555 | 20230705 | 094000 | 2474107900 | 155000 | 155100 | 155100 | 155000 | 268 |
| 556 | 20230705 | 093900 | 2432548300 | 155100 | 155200 | 155200 | 155100 | 494 |
| 557 | 20230705 | 093800 | 2355904500 | 155300 | 155400 | 155400 | 155300 | 198 |
| 558 | 20230705 | 093700 | 2325153700 | 155400 | 155400 | 155600 | 155400 | 86 |
| 559 | 20230705 | 093600 | 2311787500 | 155300 | 155500 | 155500 | 155300 | 269 |
| 560 | 20230705 | 093500 | 2269975000 | 155400 | 155800 | 155800 | 155400 | 583 |
| 561 | 20230705 | 093400 | 2179256800 | 155800 | 155900 | 156100 | 155700 | 358 |
| 562 | 20230705 | 093300 | 2123459500 | 155800 | 156100 | 156100 | 155200 | 730 |
| 563 | 20230705 | 093200 | 2009818900 | 156100 | 155700 | 156200 | 155600 | 658 |
| 564 | 20230705 | 093100 | 1907308900 | 155700 | 156100 | 156200 | 155700 | 204 |
| 565 | 20230705 | 093000 | 1875504700 | 156300 | 155900 | 156300 | 155900 | 370 |
| 566 | 20230705 | 092900 | 1817748200 | 155900 | 155900 | 155900 | 155900 | 95 |
| 567 | 20230705 | 092800 | 1802937700 | 156100 | 156000 | 156300 | 156000 | 98 |
| 568 | 20230705 | 092700 | 1787639300 | 156000 | 155700 | 156300 | 155700 | 300 |
| 569 | 20230705 | 092600 | 1740833400 | 155700 | 155800 | 156000 | 155700 | 186 |
| 570 | 20230705 | 092500 | 1711848300 | 155800 | 155900 | 155900 | 155600 | 312 |
| 571 | 20230705 | 092400 | 1663256400 | 155900 | 155700 | 155900 | 155700 | 91 |
| 572 | 20230705 | 092300 | 1649082400 | 155700 | 155600 | 155800 | 155500 | 156 |
| 573 | 20230705 | 092200 | 1624812100 | 155600 | 155600 | 155600 | 155000 | 264 |
| 574 | 20230705 | 092100 | 1583786200 | 155600 | 156100 | 156200 | 154900 | 1191 |
| 575 | 20230705 | 092000 | 1398574400 | 156100 | 156000 | 156100 | 156000 | 54 |
| 576 | 20230705 | 091900 | 1390145400 | 156000 | 155800 | 156100 | 155800 | 279 |
| 577 | 20230705 | 091800 | 1346642900 | 155700 | 155600 | 155800 | 155400 | 497 |
| 578 | 20230705 | 091700 | 1269323200 | 155600 | 155600 | 155800 | 155500 | 348 |
| 579 | 20230705 | 091600 | 1215167300 | 155800 | 156000 | 156000 | 155800 | 126 |
| 580 | 20230705 | 091500 | 1195524500 | 156000 | 156100 | 156200 | 156000 | 64 |
| 581 | 20230705 | 091400 | 1185533900 | 156100 | 156500 | 156600 | 156100 | 459 |
| 582 | 20230705 | 091300 | 1113716400 | 156600 | 156400 | 156900 | 156400 | 461 |
| 583 | 20230705 | 091200 | 1041527700 | 156600 | 156600 | 156800 | 156300 | 361 |
| 584 | 20230705 | 091100 | 984994000 | 156500 | 156600 | 156600 | 156300 | 328 |
| 585 | 20230705 | 091000 | 933671800 | 156600 | 156900 | 157000 | 156500 | 478 |
| 586 | 20230705 | 090900 | 858765300 | 156900 | 156600 | 157000 | 156600 | 383 |
| 587 | 20230705 | 090800 | 798683000 | 156700 | 156700 | 157000 | 156500 | 287 |
| 588 | 20230705 | 090700 | 753696900 | 156800 | 157100 | 157200 | 156300 | 587 |
| 589 | 20230705 | 090600 | 661592700 | 157100 | 156700 | 157100 | 156300 | 1442 |
| 590 | 20230705 | 090500 | 435423100 | 156800 | 156300 | 156900 | 156300 | 855 |
| 591 | 20230705 | 090400 | 301471700 | 156400 | 156200 | 156400 | 156200 | 146 |
| 592 | 20230705 | 090300 | 278649200 | 156200 | 156000 | 156300 | 156000 | 161 |
| 593 | 20230705 | 090200 | 253513000 | 156000 | 155800 | 156300 | 155800 | 588 |
| 594 | 20230705 | 090100 | 161755300 | 155800 | 155200 | 155800 | 155200 | 164 |
| 595 | 20230705 | 090000 | 136233000 | 155200 | 154700 | 155500 | 154700 | 878 |