33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 190100 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 57123 |
| 3 | 20230705 | 190000 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 4 | 20230705 | 185900 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 5 | 20230705 | 185800 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 6 | 20230705 | 185700 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 7 | 20230705 | 185600 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 8 | 20230705 | 185500 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 9 | 20230705 | 185400 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 10 | 20230705 | 185300 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 11 | 20230705 | 185200 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 12 | 20230705 | 185100 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 13 | 20230705 | 185000 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 14 | 20230705 | 184900 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 15 | 20230705 | 184800 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 16 | 20230705 | 184700 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 17 | 20230705 | 184600 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 18 | 20230705 | 184500 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 19 | 20230705 | 184400 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 20 | 20230705 | 184300 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 21 | 20230705 | 184200 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 22 | 20230705 | 184100 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 23 | 20230705 | 184000 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 24 | 20230705 | 183900 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 25 | 20230705 | 183800 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 26 | 20230705 | 183700 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 27 | 20230705 | 183600 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 28 | 20230705 | 183500 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 29 | 20230705 | 183400 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 30 | 20230705 | 183300 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 31 | 20230705 | 183200 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 32 | 20230705 | 183100 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 57123 |
| 33 | 20230705 | 183000 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 34 | 20230705 | 182900 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 35 | 20230705 | 182800 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 36 | 20230705 | 182700 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 37 | 20230705 | 182600 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 38 | 20230705 | 182500 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 39 | 20230705 | 182400 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 40 | 20230705 | 182300 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 41 | 20230705 | 182200 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 42 | 20230705 | 182100 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 43 | 20230705 | 182000 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 44 | 20230705 | 181900 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 45 | 20230705 | 181800 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 46 | 20230705 | 181700 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 47 | 20230705 | 181600 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 48 | 20230705 | 181500 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 49 | 20230705 | 181400 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 50 | 20230705 | 181300 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 51 | 20230705 | 181200 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 52 | 20230705 | 181100 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 53 | 20230705 | 181000 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 54 | 20230705 | 180900 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 55 | 20230705 | 180800 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 56 | 20230705 | 180700 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 57 | 20230705 | 180600 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 58 | 20230705 | 180500 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 59 | 20230705 | 180400 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 60 | 20230705 | 180300 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 61 | 20230705 | 180200 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 62 | 20230705 | 180100 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 57123 |
| 63 | 20230705 | 180000 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 64 | 20230705 | 175900 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 65 | 20230705 | 175800 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 66 | 20230705 | 175700 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 67 | 20230705 | 175600 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 68 | 20230705 | 175500 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 69 | 20230705 | 175400 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 70 | 20230705 | 175300 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 71 | 20230705 | 175200 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 72 | 20230705 | 175100 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 73 | 20230705 | 175000 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 74 | 20230705 | 174900 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 75 | 20230705 | 174800 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 76 | 20230705 | 174700 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 77 | 20230705 | 174600 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 78 | 20230705 | 174500 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 79 | 20230705 | 174400 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 80 | 20230705 | 174300 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 81 | 20230705 | 174200 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 82 | 20230705 | 174100 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 83 | 20230705 | 174000 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 84 | 20230705 | 173900 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 85 | 20230705 | 173800 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 86 | 20230705 | 173700 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 87 | 20230705 | 173600 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 88 | 20230705 | 173500 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 89 | 20230705 | 173400 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 90 | 20230705 | 173300 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 91 | 20230705 | 173200 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 92 | 20230705 | 173100 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 57123 |
| 93 | 20230705 | 173000 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 94 | 20230705 | 172900 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 95 | 20230705 | 172800 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 96 | 20230705 | 172700 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 97 | 20230705 | 172600 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 98 | 20230705 | 172500 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 99 | 20230705 | 172400 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 100 | 20230705 | 172300 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 101 | 20230705 | 172200 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 102 | 20230705 | 172100 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 103 | 20230705 | 172000 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 104 | 20230705 | 171900 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 105 | 20230705 | 171800 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 106 | 20230705 | 171700 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 107 | 20230705 | 171600 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 108 | 20230705 | 171500 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 109 | 20230705 | 171400 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 110 | 20230705 | 171300 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 111 | 20230705 | 171200 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 112 | 20230705 | 171100 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 113 | 20230705 | 171000 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 114 | 20230705 | 170900 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 115 | 20230705 | 170800 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 116 | 20230705 | 170700 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 117 | 20230705 | 170600 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 118 | 20230705 | 170500 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 119 | 20230705 | 170400 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 120 | 20230705 | 170300 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 121 | 20230705 | 170200 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 122 | 20230705 | 170100 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 57123 |
| 123 | 20230705 | 170000 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 124 | 20230705 | 165900 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 125 | 20230705 | 165800 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 126 | 20230705 | 165700 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 127 | 20230705 | 165600 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 128 | 20230705 | 165500 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 129 | 20230705 | 165400 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 130 | 20230705 | 165300 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 131 | 20230705 | 165200 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 132 | 20230705 | 165100 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 133 | 20230705 | 165000 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 134 | 20230705 | 164900 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 135 | 20230705 | 164800 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 136 | 20230705 | 164700 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 137 | 20230705 | 164600 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 138 | 20230705 | 164500 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 139 | 20230705 | 164400 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 140 | 20230705 | 164300 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 141 | 20230705 | 164200 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 142 | 20230705 | 164100 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 143 | 20230705 | 164000 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 144 | 20230705 | 163900 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 145 | 20230705 | 163800 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 146 | 20230705 | 163700 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 147 | 20230705 | 163600 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 148 | 20230705 | 163500 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 149 | 20230705 | 163400 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 150 | 20230705 | 163300 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 151 | 20230705 | 163200 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 152 | 20230705 | 163100 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 57123 |
| 153 | 20230705 | 163000 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 154 | 20230705 | 162900 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 155 | 20230705 | 162800 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 156 | 20230705 | 162700 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 157 | 20230705 | 162600 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 158 | 20230705 | 162500 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 159 | 20230705 | 162400 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 160 | 20230705 | 162300 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 161 | 20230705 | 162200 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 162 | 20230705 | 162100 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 163 | 20230705 | 162000 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 164 | 20230705 | 161900 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 165 | 20230705 | 161800 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 166 | 20230705 | 161700 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 167 | 20230705 | 161600 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 168 | 20230705 | 161500 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 169 | 20230705 | 161400 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 170 | 20230705 | 161300 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 171 | 20230705 | 161200 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 172 | 20230705 | 161100 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 173 | 20230705 | 161000 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 174 | 20230705 | 160900 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 175 | 20230705 | 160800 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 176 | 20230705 | 160700 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 177 | 20230705 | 160600 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 178 | 20230705 | 160500 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 179 | 20230705 | 160400 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 180 | 20230705 | 160300 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 181 | 20230705 | 160200 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 182 | 20230705 | 160100 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 57123 |
| 183 | 20230705 | 160000 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 184 | 20230705 | 155900 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 185 | 20230705 | 155800 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 186 | 20230705 | 155700 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 187 | 20230705 | 155600 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 188 | 20230705 | 155500 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 189 | 20230705 | 155400 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 190 | 20230705 | 155300 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 191 | 20230705 | 155200 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 192 | 20230705 | 155100 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 193 | 20230705 | 155000 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 194 | 20230705 | 154900 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 195 | 20230705 | 154800 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 196 | 20230705 | 154700 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 197 | 20230705 | 154600 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 198 | 20230705 | 154500 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 199 | 20230705 | 154400 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 200 | 20230705 | 154300 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 201 | 20230705 | 154200 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 202 | 20230705 | 154100 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 203 | 20230705 | 154000 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 204 | 20230705 | 153900 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 205 | 20230705 | 153800 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 206 | 20230705 | 153700 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 207 | 20230705 | 153600 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 208 | 20230705 | 153500 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 209 | 20230705 | 153400 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 210 | 20230705 | 153300 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 211 | 20230705 | 153200 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 0 |
| 212 | 20230705 | 153100 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 57123 |
| 213 | 20230705 | 153000 | 141928597200 | 58000 | 58000 | 58000 | 58000 | 57123 |
| 214 | 20230705 | 152900 | 138615463200 | 57400 | 57400 | 57400 | 57400 | 0 |
| 215 | 20230705 | 152800 | 138615463200 | 57400 | 57400 | 57400 | 57400 | 0 |
| 216 | 20230705 | 152700 | 138615463200 | 57400 | 57400 | 57400 | 57400 | 0 |
| 217 | 20230705 | 152600 | 138615463200 | 57400 | 57400 | 57400 | 57400 | 0 |
| 218 | 20230705 | 152500 | 138615463200 | 57400 | 57400 | 57400 | 57400 | 0 |
| 219 | 20230705 | 152400 | 138615463200 | 57400 | 57400 | 57400 | 57400 | 0 |
| 220 | 20230705 | 152300 | 138615463200 | 57400 | 57400 | 57400 | 57400 | 0 |
| 221 | 20230705 | 152200 | 138615463200 | 57400 | 57400 | 57400 | 57400 | 0 |
| 222 | 20230705 | 152100 | 138615463200 | 57400 | 57400 | 57400 | 57400 | 0 |
| 223 | 20230705 | 152000 | 138615463200 | 57400 | 57400 | 57400 | 57400 | 0 |
| 224 | 20230705 | 151900 | 138615463200 | 57400 | 57400 | 57600 | 57300 | 15367 |
| 225 | 20230705 | 151800 | 137732797200 | 57400 | 57200 | 57400 | 57100 | 7202 |
| 226 | 20230705 | 151700 | 137320521200 | 57200 | 57100 | 57200 | 57000 | 5539 |
| 227 | 20230705 | 151600 | 137004384900 | 57000 | 57000 | 57100 | 57000 | 2905 |
| 228 | 20230705 | 151500 | 136838673100 | 57000 | 57000 | 57100 | 57000 | 3127 |
| 229 | 20230705 | 151400 | 136660350500 | 57100 | 57100 | 57100 | 57000 | 1569 |
| 230 | 20230705 | 151300 | 136570807600 | 57100 | 57000 | 57100 | 56900 | 3260 |
| 231 | 20230705 | 151200 | 136384899100 | 57100 | 57100 | 57100 | 57000 | 3236 |
| 232 | 20230705 | 151100 | 136200381400 | 57100 | 57200 | 57200 | 57000 | 3138 |
| 233 | 20230705 | 151000 | 136021258600 | 57200 | 57100 | 57200 | 57000 | 2781 |
| 234 | 20230705 | 150900 | 135862423300 | 57100 | 57100 | 57200 | 57000 | 4495 |
| 235 | 20230705 | 150800 | 135605774600 | 57100 | 57100 | 57200 | 57100 | 2734 |
| 236 | 20230705 | 150700 | 135449484200 | 57100 | 57100 | 57200 | 57000 | 3455 |
| 237 | 20230705 | 150600 | 135252122200 | 57000 | 57000 | 57100 | 57000 | 3846 |
| 238 | 20230705 | 150500 | 135032671700 | 57000 | 56900 | 57000 | 56900 | 3573 |
| 239 | 20230705 | 150400 | 134829163300 | 56900 | 56800 | 57000 | 56800 | 2110 |
| 240 | 20230705 | 150300 | 134709124900 | 56800 | 56800 | 56900 | 56800 | 1167 |
| 241 | 20230705 | 150200 | 134642822000 | 56800 | 56800 | 56900 | 56800 | 1561 |
| 242 | 20230705 | 150100 | 134554065600 | 56800 | 56900 | 57000 | 56800 | 2805 |
| 243 | 20230705 | 150000 | 134394415900 | 57000 | 57000 | 57100 | 56900 | 4383 |
| 244 | 20230705 | 145900 | 134144602400 | 57000 | 57000 | 57100 | 57000 | 2142 |
| 245 | 20230705 | 145800 | 134022485700 | 57000 | 56900 | 57100 | 56900 | 5474 |
| 246 | 20230705 | 145700 | 133710425900 | 56900 | 56900 | 57000 | 56800 | 4368 |
| 247 | 20230705 | 145600 | 133461905200 | 56900 | 56900 | 57000 | 56900 | 1608 |
| 248 | 20230705 | 145500 | 133370364500 | 56900 | 56900 | 57000 | 56900 | 1810 |
| 249 | 20230705 | 145400 | 133267333800 | 56900 | 57000 | 57000 | 56900 | 684 |
| 250 | 20230705 | 145300 | 133228393300 | 56900 | 56900 | 57000 | 56900 | 876 |
| 251 | 20230705 | 145200 | 133178505300 | 56900 | 57200 | 57200 | 56900 | 6078 |
| 252 | 20230705 | 145100 | 132831531200 | 57100 | 57000 | 57200 | 56900 | 6831 |
| 253 | 20230705 | 145000 | 132441356900 | 57000 | 56700 | 57000 | 56700 | 8546 |
| 254 | 20230705 | 144900 | 131954951900 | 56700 | 56700 | 56800 | 56700 | 1062 |
| 255 | 20230705 | 144800 | 131894703500 | 56800 | 56700 | 56800 | 56700 | 890 |
| 256 | 20230705 | 144700 | 131844200100 | 56700 | 56700 | 56800 | 56700 | 1751 |
| 257 | 20230705 | 144600 | 131744808000 | 56700 | 56700 | 56800 | 56700 | 773 |
| 258 | 20230705 | 144500 | 131700952900 | 56700 | 56800 | 56900 | 56700 | 3050 |
| 259 | 20230705 | 144400 | 131527652200 | 56900 | 56600 | 56900 | 56500 | 6441 |
| 260 | 20230705 | 144300 | 131162671900 | 56600 | 56600 | 56600 | 56500 | 2105 |
| 261 | 20230705 | 144200 | 131043673800 | 56500 | 56600 | 56700 | 56500 | 1957 |
| 262 | 20230705 | 144100 | 130932946400 | 56600 | 56700 | 56700 | 56600 | 2586 |
| 263 | 20230705 | 144000 | 130786508300 | 56600 | 56500 | 56700 | 56500 | 4237 |
| 264 | 20230705 | 143900 | 130546804000 | 56500 | 56600 | 56700 | 56400 | 5349 |
| 265 | 20230705 | 143800 | 130244403100 | 56600 | 56600 | 56700 | 56500 | 6242 |
| 266 | 20230705 | 143700 | 129891164200 | 56600 | 56800 | 56800 | 56600 | 2149 |
| 267 | 20230705 | 143600 | 129769395700 | 56800 | 56800 | 57000 | 56800 | 5001 |
| 268 | 20230705 | 143500 | 129485191800 | 56900 | 56800 | 56900 | 56800 | 2997 |
| 269 | 20230705 | 143400 | 129314699800 | 56900 | 57000 | 57000 | 56900 | 3716 |
| 270 | 20230705 | 143300 | 129103230000 | 56900 | 56900 | 57000 | 56900 | 1588 |
| 271 | 20230705 | 143200 | 129012848900 | 56900 | 57000 | 57000 | 56900 | 1032 |
| 272 | 20230705 | 143100 | 128954090000 | 56900 | 56900 | 57000 | 56800 | 1861 |
| 273 | 20230705 | 143000 | 128848132100 | 56900 | 56900 | 57000 | 56800 | 3217 |
| 274 | 20230705 | 142900 | 128665126100 | 56900 | 56800 | 56900 | 56700 | 5079 |
| 275 | 20230705 | 142800 | 128376622000 | 56700 | 56700 | 56800 | 56700 | 1410 |
| 276 | 20230705 | 142700 | 128296649600 | 56700 | 56900 | 56900 | 56700 | 2395 |
| 277 | 20230705 | 142600 | 128160592900 | 56900 | 56700 | 56900 | 56700 | 4873 |
| 278 | 20230705 | 142500 | 127884028000 | 56700 | 56800 | 56900 | 56700 | 4412 |
| 279 | 20230705 | 142400 | 127633594500 | 56800 | 57000 | 57000 | 56800 | 2152 |
| 280 | 20230705 | 142300 | 127511081200 | 57000 | 56900 | 57000 | 56900 | 3731 |
| 281 | 20230705 | 142200 | 127298599300 | 56900 | 56900 | 57000 | 56800 | 2824 |
| 282 | 20230705 | 142100 | 127137920400 | 56900 | 57200 | 57200 | 56900 | 2623 |
| 283 | 20230705 | 142000 | 126988389700 | 57100 | 57000 | 57200 | 56900 | 2636 |
| 284 | 20230705 | 141900 | 126837914700 | 57000 | 57000 | 57100 | 56900 | 2851 |
| 285 | 20230705 | 141800 | 126675390100 | 57000 | 57000 | 57100 | 57000 | 1208 |
| 286 | 20230705 | 141700 | 126606447200 | 57000 | 57000 | 57100 | 56900 | 2638 |
| 287 | 20230705 | 141600 | 126456078600 | 57000 | 57100 | 57200 | 56900 | 2139 |
| 288 | 20230705 | 141500 | 126334010700 | 57100 | 56700 | 57200 | 56700 | 6876 |
| 289 | 20230705 | 141400 | 125942195700 | 56700 | 56700 | 56800 | 56700 | 1548 |
| 290 | 20230705 | 141300 | 125854336000 | 56800 | 56800 | 56800 | 56600 | 2384 |
| 291 | 20230705 | 141200 | 125719139900 | 56800 | 56900 | 56900 | 56700 | 3422 |
| 292 | 20230705 | 141100 | 125524710100 | 56800 | 56900 | 56900 | 56800 | 2429 |
| 293 | 20230705 | 141000 | 125386555600 | 56900 | 56700 | 56900 | 56600 | 2260 |
| 294 | 20230705 | 140900 | 125258198100 | 56600 | 56700 | 56700 | 56600 | 1662 |
| 295 | 20230705 | 140800 | 125164065300 | 56700 | 56700 | 56800 | 56600 | 3408 |
| 296 | 20230705 | 140700 | 124970967700 | 56700 | 56700 | 56800 | 56600 | 1667 |
| 297 | 20230705 | 140600 | 124876449700 | 56700 | 56600 | 56800 | 56500 | 2755 |
| 298 | 20230705 | 140500 | 124720199500 | 56500 | 56800 | 56900 | 56500 | 4173 |
| 299 | 20230705 | 140400 | 124483787100 | 56800 | 56800 | 56900 | 56700 | 2890 |
| 300 | 20230705 | 140300 | 124319650700 | 56800 | 56700 | 56900 | 56700 | 1690 |
| 301 | 20230705 | 140200 | 124223690900 | 56800 | 56600 | 56900 | 56500 | 6424 |
| 302 | 20230705 | 140100 | 123859586200 | 56600 | 57000 | 57100 | 56400 | 10592 |
| 303 | 20230705 | 140000 | 123258712900 | 57000 | 57300 | 57300 | 56900 | 6384 |
| 304 | 20230705 | 135900 | 122894547900 | 57300 | 57300 | 57400 | 57100 | 6292 |
| 305 | 20230705 | 135800 | 122534280300 | 57200 | 57300 | 57400 | 57200 | 3430 |
| 306 | 20230705 | 135700 | 122337822100 | 57400 | 57400 | 57500 | 57200 | 3225 |
| 307 | 20230705 | 135600 | 122152925800 | 57400 | 57300 | 57500 | 57300 | 5147 |
| 308 | 20230705 | 135500 | 121857398500 | 57300 | 57100 | 57300 | 57100 | 4639 |
| 309 | 20230705 | 135400 | 121592158600 | 57100 | 57100 | 57200 | 56700 | 6459 |
| 310 | 20230705 | 135300 | 121224159500 | 57100 | 57400 | 57500 | 57100 | 6048 |
| 311 | 20230705 | 135200 | 120877337500 | 57400 | 57300 | 57500 | 57300 | 5730 |
| 312 | 20230705 | 135100 | 120548595800 | 57300 | 57000 | 57600 | 56900 | 14777 |
| 313 | 20230705 | 135000 | 119701845100 | 57000 | 56700 | 57100 | 56600 | 11443 |
| 314 | 20230705 | 134900 | 119051383000 | 56600 | 56900 | 56900 | 56300 | 25980 |
| 315 | 20230705 | 134800 | 117579663600 | 56800 | 57500 | 57600 | 56700 | 32305 |
| 316 | 20230705 | 134700 | 115734292300 | 57500 | 58000 | 58100 | 57300 | 26918 |
| 317 | 20230705 | 134600 | 114182478500 | 58100 | 57800 | 58400 | 57600 | 27820 |
| 318 | 20230705 | 134500 | 112571066000 | 57800 | 57800 | 58900 | 57600 | 46309 |
| 319 | 20230705 | 134400 | 109878958900 | 57800 | 58000 | 58000 | 57400 | 31278 |
| 320 | 20230705 | 134300 | 108071461400 | 58000 | 57500 | 58000 | 57400 | 36570 |
| 321 | 20230705 | 134200 | 105961425600 | 57400 | 57200 | 57500 | 57100 | 9147 |
| 322 | 20230705 | 134100 | 105436774300 | 57200 | 57200 | 57200 | 57000 | 2854 |
| 323 | 20230705 | 134000 | 105273785500 | 57100 | 57000 | 57200 | 56900 | 3910 |
| 324 | 20230705 | 133900 | 105050410900 | 56900 | 57100 | 57100 | 56800 | 3297 |
| 325 | 20230705 | 133800 | 104862682500 | 57100 | 57300 | 57300 | 57100 | 5700 |
| 326 | 20230705 | 133700 | 104536903300 | 57300 | 57300 | 57300 | 57000 | 6226 |
| 327 | 20230705 | 133600 | 104180944200 | 57300 | 57200 | 57300 | 57000 | 5565 |
| 328 | 20230705 | 133500 | 103863079600 | 57100 | 56700 | 57200 | 56600 | 6663 |
| 329 | 20230705 | 133400 | 103483764400 | 56700 | 56600 | 56800 | 56500 | 4530 |
| 330 | 20230705 | 133300 | 103227163800 | 56600 | 57100 | 57200 | 56400 | 15782 |
| 331 | 20230705 | 133200 | 102331764600 | 57100 | 57300 | 57600 | 57000 | 29081 |
| 332 | 20230705 | 133100 | 100664306700 | 57200 | 56800 | 57500 | 56700 | 32708 |
| 333 | 20230705 | 133000 | 98795470500 | 56700 | 56800 | 56800 | 56600 | 3364 |
| 334 | 20230705 | 132900 | 98604662400 | 56800 | 56900 | 57000 | 56700 | 4839 |
| 335 | 20230705 | 132800 | 98329826100 | 56900 | 56600 | 56900 | 56500 | 11337 |
| 336 | 20230705 | 132700 | 97685997400 | 56500 | 56600 | 56700 | 56500 | 4536 |
| 337 | 20230705 | 132600 | 97429267700 | 56600 | 56600 | 56700 | 56400 | 4051 |
| 338 | 20230705 | 132500 | 97200226500 | 56500 | 56600 | 56700 | 56400 | 4589 |
| 339 | 20230705 | 132400 | 96940643200 | 56600 | 56300 | 56600 | 56200 | 3889 |
| 340 | 20230705 | 132300 | 96721259000 | 56300 | 56300 | 56500 | 56300 | 3221 |
| 341 | 20230705 | 132200 | 96539583200 | 56300 | 56600 | 56600 | 56200 | 7758 |
| 342 | 20230705 | 132100 | 96102470800 | 56500 | 56600 | 56800 | 56500 | 3752 |
| 343 | 20230705 | 132000 | 95889978500 | 56500 | 56500 | 56700 | 56300 | 5623 |
| 344 | 20230705 | 131900 | 95572018400 | 56500 | 56400 | 56800 | 56300 | 7900 |
| 345 | 20230705 | 131800 | 95125107300 | 56500 | 56100 | 56500 | 56100 | 5770 |
| 346 | 20230705 | 131700 | 94800038000 | 56100 | 56500 | 56700 | 56100 | 8362 |
| 347 | 20230705 | 131600 | 94328903800 | 56500 | 56800 | 56900 | 56400 | 7365 |
| 348 | 20230705 | 131500 | 93912054200 | 56800 | 56800 | 56900 | 56700 | 10150 |
| 349 | 20230705 | 131400 | 93335529400 | 56800 | 56400 | 56800 | 56300 | 8171 |
| 350 | 20230705 | 131300 | 92873314800 | 56400 | 56800 | 56800 | 56300 | 7882 |
| 351 | 20230705 | 131200 | 92427638700 | 56800 | 56700 | 56900 | 56600 | 9344 |
| 352 | 20230705 | 131100 | 91897353800 | 56600 | 56600 | 56700 | 56400 | 7018 |
| 353 | 20230705 | 131000 | 91500455100 | 56500 | 56400 | 56700 | 56300 | 9114 |
| 354 | 20230705 | 130900 | 90985631400 | 56500 | 56500 | 56500 | 56100 | 8424 |
| 355 | 20230705 | 130800 | 90511244100 | 56500 | 56200 | 56800 | 56100 | 20362 |
| 356 | 20230705 | 130700 | 89360779800 | 56200 | 56200 | 56300 | 56000 | 4148 |
| 357 | 20230705 | 130600 | 89127975600 | 56200 | 56400 | 56400 | 56100 | 7508 |
| 358 | 20230705 | 130500 | 88705652400 | 56400 | 55900 | 56400 | 55900 | 4470 |
| 359 | 20230705 | 130400 | 88454553700 | 56000 | 56000 | 56100 | 55900 | 2176 |
| 360 | 20230705 | 130300 | 88332655600 | 56100 | 56200 | 56500 | 55700 | 25543 |
| 361 | 20230705 | 130200 | 86897788800 | 56200 | 56000 | 56200 | 55800 | 13055 |
| 362 | 20230705 | 130100 | 86167448300 | 56000 | 55900 | 56100 | 55800 | 7160 |
| 363 | 20230705 | 130000 | 85766652500 | 55900 | 55900 | 56100 | 55600 | 15112 |
| 364 | 20230705 | 125900 | 84922147400 | 55900 | 56100 | 56200 | 55700 | 15142 |
| 365 | 20230705 | 125800 | 84074661600 | 56100 | 55500 | 56100 | 55500 | 30086 |
| 366 | 20230705 | 125700 | 82394205300 | 55500 | 55500 | 55600 | 55400 | 4306 |
| 367 | 20230705 | 125600 | 82155204100 | 55400 | 55500 | 55500 | 55300 | 3180 |
| 368 | 20230705 | 125500 | 81978921800 | 55400 | 55300 | 55500 | 55300 | 4279 |
| 369 | 20230705 | 125400 | 81741744900 | 55400 | 55600 | 55600 | 55200 | 9546 |
| 370 | 20230705 | 125300 | 81213148000 | 55600 | 55300 | 55800 | 55300 | 41096 |
| 371 | 20230705 | 125200 | 78931544400 | 55400 | 55100 | 55400 | 55000 | 14950 |
| 372 | 20230705 | 125100 | 78105293000 | 55000 | 55000 | 55100 | 54900 | 4409 |
| 373 | 20230705 | 125000 | 77862547100 | 55100 | 55200 | 55300 | 55000 | 13304 |
| 374 | 20230705 | 124900 | 77128825800 | 55200 | 54600 | 55200 | 54600 | 28171 |
| 375 | 20230705 | 124800 | 75579915000 | 54600 | 54600 | 54600 | 54500 | 1636 |
| 376 | 20230705 | 124700 | 75490598200 | 54500 | 54500 | 54600 | 54400 | 3338 |
| 377 | 20230705 | 124600 | 75308665200 | 54400 | 54500 | 54600 | 54400 | 2300 |
| 378 | 20230705 | 124500 | 75183312900 | 54500 | 54500 | 54500 | 54400 | 793 |
| 379 | 20230705 | 124400 | 75140101800 | 54500 | 54400 | 54500 | 54400 | 442 |
| 380 | 20230705 | 124300 | 75116021100 | 54500 | 54400 | 54500 | 54400 | 723 |
| 381 | 20230705 | 124200 | 75076637600 | 54400 | 54400 | 54400 | 54300 | 724 |
| 382 | 20230705 | 124100 | 75037252200 | 54400 | 54300 | 54400 | 54300 | 2196 |
| 383 | 20230705 | 124000 | 74917805700 | 54400 | 54300 | 54400 | 54300 | 583 |
| 384 | 20230705 | 123900 | 74886124100 | 54300 | 54400 | 54400 | 54300 | 396 |
| 385 | 20230705 | 123800 | 74864613100 | 54400 | 54200 | 54400 | 54200 | 769 |
| 386 | 20230705 | 123700 | 74822853400 | 54200 | 54100 | 54300 | 54100 | 2070 |
| 387 | 20230705 | 123600 | 74710641200 | 54200 | 54200 | 54200 | 54100 | 232 |
| 388 | 20230705 | 123500 | 74698083500 | 54200 | 54100 | 54200 | 54000 | 3600 |
| 389 | 20230705 | 123400 | 74503548800 | 54000 | 54100 | 54100 | 54000 | 225 |
| 390 | 20230705 | 123300 | 74491377600 | 54100 | 54200 | 54200 | 54000 | 579 |
| 391 | 20230705 | 123200 | 74460076000 | 54100 | 54200 | 54200 | 54100 | 330 |
| 392 | 20230705 | 123100 | 74442216300 | 54100 | 54200 | 54200 | 54100 | 590 |
| 393 | 20230705 | 123000 | 74410268300 | 54100 | 54200 | 54200 | 54100 | 717 |
| 394 | 20230705 | 122900 | 74371472900 | 54200 | 54300 | 54300 | 54100 | 1241 |
| 395 | 20230705 | 122800 | 74304231400 | 54300 | 54200 | 54300 | 54100 | 958 |
| 396 | 20230705 | 122700 | 74252306400 | 54200 | 54200 | 54200 | 54000 | 271 |
| 397 | 20230705 | 122600 | 74237653300 | 54000 | 54100 | 54100 | 53900 | 2040 |
| 398 | 20230705 | 122500 | 74127515000 | 54000 | 54100 | 54200 | 54000 | 2872 |
| 399 | 20230705 | 122400 | 73972310800 | 54200 | 54200 | 54200 | 54100 | 864 |
| 400 | 20230705 | 122300 | 73925549800 | 54200 | 54300 | 54300 | 54200 | 1856 |
| 401 | 20230705 | 122200 | 73824936400 | 54300 | 54300 | 54400 | 54200 | 3209 |
| 402 | 20230705 | 122100 | 73650667900 | 54300 | 54400 | 54400 | 54300 | 533 |
| 403 | 20230705 | 122000 | 73621712400 | 54400 | 54400 | 54400 | 54300 | 160 |
| 404 | 20230705 | 121900 | 73613017700 | 54400 | 54400 | 54500 | 54400 | 1798 |
| 405 | 20230705 | 121800 | 73515194200 | 54400 | 54100 | 54400 | 54100 | 3029 |
| 406 | 20230705 | 121700 | 73350835400 | 54200 | 54100 | 54200 | 54100 | 347 |
| 407 | 20230705 | 121600 | 73332056300 | 54100 | 54100 | 54200 | 54100 | 298 |
| 408 | 20230705 | 121500 | 73315917900 | 54100 | 54200 | 54300 | 54100 | 620 |
| 409 | 20230705 | 121400 | 73282310100 | 54300 | 54200 | 54300 | 54200 | 376 |
| 410 | 20230705 | 121300 | 73261922300 | 54200 | 54300 | 54300 | 54200 | 139 |
| 411 | 20230705 | 121200 | 73254386300 | 54200 | 54200 | 54300 | 54100 | 1168 |
| 412 | 20230705 | 121100 | 73191069700 | 54200 | 54300 | 54300 | 54200 | 486 |
| 413 | 20230705 | 121000 | 73164716700 | 54300 | 54200 | 54300 | 54100 | 1361 |
| 414 | 20230705 | 120900 | 73090872200 | 54200 | 54300 | 54300 | 54100 | 865 |
| 415 | 20230705 | 120800 | 73043996700 | 54200 | 54300 | 54300 | 54200 | 191 |
| 416 | 20230705 | 120700 | 73033635900 | 54300 | 54300 | 54400 | 54100 | 2097 |
| 417 | 20230705 | 120600 | 72919907300 | 54400 | 54400 | 54400 | 54300 | 417 |
| 418 | 20230705 | 120500 | 72897248900 | 54400 | 54300 | 54400 | 54200 | 1227 |
| 419 | 20230705 | 120400 | 72830589900 | 54300 | 54300 | 54300 | 54200 | 370 |
| 420 | 20230705 | 120300 | 72810499200 | 54300 | 54100 | 54300 | 54100 | 1639 |
| 421 | 20230705 | 120200 | 72721619600 | 54200 | 54200 | 54200 | 54100 | 162 |
| 422 | 20230705 | 120100 | 72712839800 | 54200 | 54000 | 54200 | 54000 | 1259 |
| 423 | 20230705 | 120000 | 72644749100 | 54000 | 54100 | 54100 | 54000 | 2149 |
| 424 | 20230705 | 115900 | 72528692100 | 54000 | 54100 | 54200 | 54000 | 1104 |
| 425 | 20230705 | 115800 | 72469017000 | 54100 | 54100 | 54200 | 54100 | 1248 |
| 426 | 20230705 | 115700 | 72401492500 | 54100 | 54100 | 54200 | 54100 | 1322 |
| 427 | 20230705 | 115600 | 72329958500 | 54100 | 54100 | 54200 | 54100 | 294 |
| 428 | 20230705 | 115500 | 72314046800 | 54100 | 54200 | 54200 | 54100 | 1592 |
| 429 | 20230705 | 115400 | 72227904400 | 54100 | 54200 | 54200 | 54100 | 1266 |
| 430 | 20230705 | 115300 | 72159356300 | 54200 | 54100 | 54200 | 54100 | 867 |
| 431 | 20230705 | 115200 | 72112402700 | 54200 | 54200 | 54200 | 54100 | 431 |
| 432 | 20230705 | 115100 | 72089073500 | 54100 | 54200 | 54200 | 54100 | 1444 |
| 433 | 20230705 | 115000 | 72010864500 | 54200 | 54200 | 54200 | 54100 | 407 |
| 434 | 20230705 | 114900 | 71988831700 | 54200 | 54200 | 54200 | 54100 | 1317 |
| 435 | 20230705 | 114800 | 71917559800 | 54100 | 54300 | 54300 | 54100 | 793 |
| 436 | 20230705 | 114700 | 71874589100 | 54300 | 54200 | 54300 | 54200 | 605 |
| 437 | 20230705 | 114600 | 71841780900 | 54200 | 54200 | 54400 | 54100 | 3309 |
| 438 | 20230705 | 114500 | 71662115700 | 54100 | 54100 | 54200 | 54100 | 1966 |
| 439 | 20230705 | 114400 | 71555732000 | 54100 | 54100 | 54300 | 54100 | 1123 |
| 440 | 20230705 | 114300 | 71494859600 | 54200 | 54200 | 54200 | 54100 | 1293 |
| 441 | 20230705 | 114200 | 71424878800 | 54100 | 54200 | 54200 | 54100 | 1497 |
| 442 | 20230705 | 114100 | 71343782200 | 54100 | 54300 | 54300 | 54100 | 941 |
| 443 | 20230705 | 114000 | 71292773000 | 54300 | 54300 | 54400 | 54100 | 5438 |
| 444 | 20230705 | 113900 | 70997760200 | 54400 | 54400 | 54400 | 54300 | 3188 |
| 445 | 20230705 | 113800 | 70824416200 | 54400 | 54400 | 54500 | 54400 | 528 |
| 446 | 20230705 | 113700 | 70795665300 | 54400 | 54700 | 54800 | 54400 | 2761 |
| 447 | 20230705 | 113600 | 70645139100 | 54700 | 54700 | 54800 | 54600 | 2498 |
| 448 | 20230705 | 113500 | 70508492600 | 54700 | 54500 | 54700 | 54500 | 2726 |
| 449 | 20230705 | 113400 | 70359640600 | 54600 | 54500 | 54600 | 54500 | 1807 |
| 450 | 20230705 | 113300 | 70261116800 | 54500 | 54600 | 54600 | 54500 | 414 |
| 451 | 20230705 | 113200 | 70238535000 | 54600 | 54600 | 54600 | 54400 | 581 |
| 452 | 20230705 | 113100 | 70206852200 | 54600 | 54600 | 54600 | 54500 | 523 |
| 453 | 20230705 | 113000 | 70178327900 | 54600 | 54600 | 54600 | 54400 | 2307 |
| 454 | 20230705 | 112900 | 70052620000 | 54600 | 54500 | 54600 | 54400 | 579 |
| 455 | 20230705 | 112800 | 70021036900 | 54500 | 54500 | 54500 | 54300 | 3127 |
| 456 | 20230705 | 112700 | 69850676400 | 54400 | 54400 | 54500 | 54300 | 1068 |
| 457 | 20230705 | 112600 | 69792580900 | 54500 | 54300 | 54500 | 54300 | 655 |
| 458 | 20230705 | 112500 | 69756962600 | 54300 | 54700 | 54800 | 54300 | 3973 |
| 459 | 20230705 | 112400 | 69540600000 | 54700 | 54600 | 54800 | 54500 | 2145 |
| 460 | 20230705 | 112300 | 69423393100 | 54600 | 54400 | 54600 | 54400 | 1677 |
| 461 | 20230705 | 112200 | 69331990300 | 54400 | 54400 | 54500 | 54200 | 1547 |
| 462 | 20230705 | 112100 | 69247908400 | 54300 | 54300 | 54500 | 54200 | 3690 |
| 463 | 20230705 | 112000 | 69047571000 | 54300 | 54300 | 54700 | 54300 | 6141 |
| 464 | 20230705 | 111900 | 68712920700 | 54400 | 54500 | 54700 | 54300 | 2327 |
| 465 | 20230705 | 111800 | 68585975200 | 54600 | 54500 | 54600 | 54400 | 2139 |
| 466 | 20230705 | 111700 | 68469397400 | 54500 | 54900 | 54900 | 54300 | 9488 |
| 467 | 20230705 | 111600 | 67951502300 | 54800 | 54900 | 55000 | 54700 | 6320 |
| 468 | 20230705 | 111500 | 67604750200 | 54900 | 54700 | 55000 | 54700 | 7613 |
| 469 | 20230705 | 111400 | 67186649400 | 54800 | 54800 | 54900 | 54600 | 4983 |
| 470 | 20230705 | 111300 | 66913973500 | 54800 | 55000 | 55000 | 54700 | 8829 |
| 471 | 20230705 | 111200 | 66429595300 | 55000 | 54800 | 55000 | 54700 | 12754 |
| 472 | 20230705 | 111100 | 65728923300 | 54800 | 54800 | 54800 | 54700 | 3373 |
| 473 | 20230705 | 111000 | 65544179600 | 54800 | 54600 | 54800 | 54600 | 3865 |
| 474 | 20230705 | 110900 | 65332510100 | 54700 | 54700 | 54800 | 54500 | 3775 |
| 475 | 20230705 | 110800 | 65126205500 | 54800 | 54900 | 54900 | 54700 | 7226 |
| 476 | 20230705 | 110700 | 64729966400 | 54900 | 54900 | 54900 | 54800 | 7829 |
| 477 | 20230705 | 110600 | 64300387200 | 54900 | 54400 | 54900 | 54400 | 23671 |
| 478 | 20230705 | 110500 | 63005290100 | 54400 | 54200 | 54500 | 54100 | 4018 |
| 479 | 20230705 | 110400 | 62786767500 | 54200 | 54400 | 54600 | 54000 | 14788 |
| 480 | 20230705 | 110300 | 61981687900 | 54500 | 54100 | 54500 | 54000 | 10643 |
| 481 | 20230705 | 110200 | 61404292600 | 54000 | 54000 | 54100 | 54000 | 408 |
| 482 | 20230705 | 110100 | 61382249200 | 54000 | 53900 | 54100 | 53800 | 4070 |
| 483 | 20230705 | 110000 | 61162708900 | 53900 | 54000 | 54000 | 53900 | 426 |
| 484 | 20230705 | 105900 | 61139737700 | 53900 | 53900 | 54000 | 53800 | 1050 |
| 485 | 20230705 | 105800 | 61083135900 | 54000 | 54100 | 54100 | 53900 | 1080 |
| 486 | 20230705 | 105700 | 61024823000 | 54100 | 54100 | 54100 | 54000 | 442 |
| 487 | 20230705 | 105600 | 61000945000 | 54000 | 54000 | 54100 | 53900 | 3134 |
| 488 | 20230705 | 105500 | 60831651100 | 54000 | 54000 | 54000 | 53800 | 1617 |
| 489 | 20230705 | 105400 | 60744398100 | 54000 | 53800 | 54000 | 53800 | 1451 |
| 490 | 20230705 | 105300 | 60666105000 | 53800 | 54000 | 54100 | 53800 | 3472 |
| 491 | 20230705 | 105200 | 60478882800 | 54000 | 54000 | 54100 | 53800 | 5498 |
| 492 | 20230705 | 105100 | 60181965700 | 53900 | 53800 | 54000 | 53800 | 2373 |
| 493 | 20230705 | 105000 | 60054062400 | 53900 | 53900 | 54000 | 53800 | 1492 |
| 494 | 20230705 | 104900 | 59973596700 | 53900 | 53900 | 54000 | 53800 | 3153 |
| 495 | 20230705 | 104800 | 59803565700 | 53800 | 53700 | 53900 | 53700 | 1641 |
| 496 | 20230705 | 104700 | 59715322500 | 53700 | 53600 | 53800 | 53600 | 1451 |
| 497 | 20230705 | 104600 | 59637461800 | 53500 | 53500 | 53600 | 53400 | 5442 |
| 498 | 20230705 | 104500 | 59346679100 | 53500 | 53500 | 53600 | 53500 | 453 |
| 499 | 20230705 | 104400 | 59322439700 | 53500 | 53500 | 53600 | 53400 | 2909 |
| 500 | 20230705 | 104300 | 59166779600 | 53500 | 53500 | 53700 | 53400 | 1638 |
| 501 | 20230705 | 104200 | 59079070300 | 53500 | 53700 | 53700 | 53400 | 4404 |
| 502 | 20230705 | 104100 | 58843105700 | 53700 | 53800 | 53900 | 53600 | 5780 |
| 503 | 20230705 | 104000 | 58532742600 | 53800 | 53800 | 53900 | 53700 | 1516 |
| 504 | 20230705 | 103900 | 58451165600 | 53700 | 53800 | 53900 | 53600 | 6200 |
| 505 | 20230705 | 103800 | 58117818700 | 53800 | 53800 | 53900 | 53800 | 787 |
| 506 | 20230705 | 103700 | 58075437600 | 53900 | 53800 | 53900 | 53500 | 3649 |
| 507 | 20230705 | 103600 | 57879694000 | 53800 | 53700 | 53800 | 53500 | 4409 |
| 508 | 20230705 | 103500 | 57643356800 | 53700 | 53600 | 53700 | 53600 | 1724 |
| 509 | 20230705 | 103400 | 57550819500 | 53600 | 53600 | 53700 | 53500 | 2035 |
| 510 | 20230705 | 103300 | 57441709500 | 53500 | 53800 | 53900 | 53500 | 3017 |
| 511 | 20230705 | 103200 | 57279697700 | 53800 | 54000 | 54100 | 53800 | 2314 |
| 512 | 20230705 | 103100 | 57154850100 | 54100 | 54200 | 54300 | 54000 | 6191 |
| 513 | 20230705 | 103000 | 56819290600 | 54100 | 53700 | 54200 | 53700 | 6845 |
| 514 | 20230705 | 102900 | 56449752100 | 53800 | 53700 | 53800 | 53700 | 1642 |
| 515 | 20230705 | 102800 | 56361507200 | 53800 | 53700 | 53800 | 53500 | 3241 |
| 516 | 20230705 | 102700 | 56187465300 | 53700 | 53800 | 53900 | 53700 | 3695 |
| 517 | 20230705 | 102600 | 55988497100 | 53800 | 54000 | 54100 | 53800 | 3132 |
| 518 | 20230705 | 102500 | 55819447400 | 54000 | 54200 | 54300 | 54000 | 3290 |
| 519 | 20230705 | 102400 | 55641300500 | 54200 | 54100 | 54200 | 54000 | 3486 |
| 520 | 20230705 | 102300 | 55452499900 | 54000 | 54100 | 54200 | 54000 | 2766 |
| 521 | 20230705 | 102200 | 55302878400 | 54100 | 54300 | 54300 | 54000 | 3743 |
| 522 | 20230705 | 102100 | 55100030800 | 54200 | 54400 | 54400 | 54000 | 11384 |
| 523 | 20230705 | 102000 | 54481918600 | 54400 | 54000 | 54400 | 54000 | 13687 |
| 524 | 20230705 | 101900 | 53739632800 | 54000 | 54000 | 54100 | 53900 | 6033 |
| 525 | 20230705 | 101800 | 53413861800 | 53900 | 53600 | 54000 | 53600 | 5493 |
| 526 | 20230705 | 101700 | 53118403400 | 53700 | 53700 | 54000 | 53600 | 10500 |
| 527 | 20230705 | 101600 | 52553159300 | 53700 | 53200 | 53800 | 53200 | 6304 |
| 528 | 20230705 | 101500 | 52215547400 | 53300 | 53300 | 53400 | 53200 | 1624 |
| 529 | 20230705 | 101400 | 52129005200 | 53300 | 53300 | 53400 | 53000 | 4179 |
| 530 | 20230705 | 101300 | 51906827900 | 53400 | 53400 | 53500 | 53200 | 2017 |
| 531 | 20230705 | 101200 | 51799211500 | 53500 | 53300 | 53600 | 53300 | 5440 |
| 532 | 20230705 | 101100 | 51508162200 | 53400 | 53300 | 53400 | 53200 | 2316 |
| 533 | 20230705 | 101000 | 51384543700 | 53300 | 53300 | 53400 | 53200 | 2458 |
| 534 | 20230705 | 100900 | 51253536400 | 53200 | 53500 | 53500 | 53200 | 3164 |
| 535 | 20230705 | 100800 | 51084772600 | 53500 | 53200 | 53500 | 53100 | 3346 |
| 536 | 20230705 | 100700 | 50906427900 | 53200 | 53100 | 53200 | 52900 | 7687 |
| 537 | 20230705 | 100600 | 50498569800 | 53100 | 53100 | 53200 | 52900 | 4821 |
| 538 | 20230705 | 100500 | 50242802200 | 53100 | 53100 | 53100 | 53000 | 3731 |
| 539 | 20230705 | 100400 | 50044949900 | 53000 | 52900 | 53100 | 52800 | 4789 |
| 540 | 20230705 | 100300 | 49791145100 | 52900 | 52800 | 53000 | 52700 | 6873 |
| 541 | 20230705 | 100200 | 49428198200 | 52800 | 52900 | 53100 | 52700 | 5237 |
| 542 | 20230705 | 100100 | 49151258500 | 52900 | 53100 | 53200 | 52800 | 10302 |
| 543 | 20230705 | 100000 | 48604833800 | 53000 | 52900 | 53000 | 52900 | 2954 |
| 544 | 20230705 | 095900 | 48448319500 | 52900 | 53000 | 53100 | 52900 | 2314 |
| 545 | 20230705 | 095800 | 48325754100 | 53100 | 52800 | 53100 | 52700 | 2271 |
| 546 | 20230705 | 095700 | 48205492600 | 52800 | 52900 | 53000 | 52600 | 21874 |
| 547 | 20230705 | 095600 | 47051087800 | 52900 | 53200 | 53300 | 52900 | 5785 |
| 548 | 20230705 | 095500 | 46744161000 | 53200 | 53300 | 53300 | 53000 | 6739 |
| 549 | 20230705 | 095400 | 46386139900 | 53200 | 53300 | 53400 | 53100 | 4626 |
| 550 | 20230705 | 095300 | 46139860700 | 53300 | 53600 | 53600 | 53300 | 3243 |
| 551 | 20230705 | 095200 | 45966422800 | 53700 | 53800 | 53900 | 53600 | 2357 |
| 552 | 20230705 | 095100 | 45839605700 | 53800 | 53600 | 53900 | 53500 | 8540 |
| 553 | 20230705 | 095000 | 45380869800 | 53600 | 53400 | 53700 | 53400 | 3730 |
| 554 | 20230705 | 094900 | 45181178700 | 53400 | 53400 | 53500 | 53200 | 4449 |
| 555 | 20230705 | 094800 | 44943879800 | 53300 | 53100 | 53400 | 53000 | 4112 |
| 556 | 20230705 | 094700 | 44725453000 | 53100 | 53400 | 53500 | 53100 | 7913 |
| 557 | 20230705 | 094600 | 44304317000 | 53400 | 53700 | 53700 | 53300 | 5202 |
| 558 | 20230705 | 094500 | 44026359800 | 53600 | 53400 | 53700 | 53400 | 2416 |
| 559 | 20230705 | 094400 | 43897130600 | 53400 | 53400 | 53500 | 53300 | 5235 |
| 560 | 20230705 | 094300 | 43617582700 | 53500 | 54000 | 54100 | 53400 | 10488 |
| 561 | 20230705 | 094200 | 43054993700 | 54000 | 54100 | 54500 | 53900 | 13509 |
| 562 | 20230705 | 094100 | 42322658500 | 54000 | 53900 | 54100 | 53900 | 4602 |
| 563 | 20230705 | 094000 | 42074098300 | 53900 | 54000 | 54300 | 53900 | 14436 |
| 564 | 20230705 | 093900 | 41293254800 | 54100 | 53500 | 54100 | 53500 | 9638 |
| 565 | 20230705 | 093800 | 40774783200 | 53500 | 53600 | 53700 | 53400 | 5507 |
| 566 | 20230705 | 093700 | 40480292100 | 53600 | 53400 | 53700 | 53200 | 5616 |
| 567 | 20230705 | 093600 | 40179996700 | 53400 | 53900 | 53900 | 53100 | 12320 |
| 568 | 20230705 | 093500 | 39520789400 | 53800 | 54100 | 54500 | 53700 | 29227 |
| 569 | 20230705 | 093400 | 37940265400 | 54100 | 53500 | 54200 | 53300 | 19945 |
| 570 | 20230705 | 093300 | 36867418900 | 53500 | 53700 | 54000 | 53200 | 21653 |
| 571 | 20230705 | 093200 | 35706381000 | 53700 | 53300 | 54300 | 53100 | 47681 |
| 572 | 20230705 | 093100 | 33137296200 | 53400 | 53000 | 53400 | 52800 | 13059 |
| 573 | 20230705 | 093000 | 32443772500 | 53000 | 52700 | 53100 | 52600 | 16399 |
| 574 | 20230705 | 092900 | 31577559400 | 52700 | 52800 | 52800 | 52600 | 7821 |
| 575 | 20230705 | 092800 | 31165332500 | 52700 | 52900 | 52900 | 52600 | 14210 |
| 576 | 20230705 | 092700 | 30416741100 | 52900 | 53100 | 53100 | 52800 | 24338 |
| 577 | 20230705 | 092600 | 29128305400 | 53100 | 53300 | 53500 | 53100 | 11332 |
| 578 | 20230705 | 092500 | 28525113600 | 53200 | 53200 | 53600 | 52900 | 19849 |
| 579 | 20230705 | 092400 | 27469443800 | 53100 | 53200 | 53400 | 52900 | 35160 |
| 580 | 20230705 | 092300 | 25600666900 | 53300 | 54200 | 54500 | 53000 | 56112 |
| 581 | 20230705 | 092200 | 22585696200 | 54300 | 54800 | 55200 | 54200 | 57831 |
| 582 | 20230705 | 092100 | 19422432100 | 54900 | 54300 | 55400 | 54100 | 96238 |
| 583 | 20230705 | 092000 | 14155446000 | 53700 | 53700 | 53700 | 53700 | 0 |
| 584 | 20230705 | 091900 | 14155446000 | 53700 | 53600 | 53700 | 53500 | 7197 |
| 585 | 20230705 | 091800 | 13769316600 | 53700 | 52200 | 53700 | 52200 | 56202 |
| 586 | 20230705 | 091700 | 10785179800 | 52200 | 51900 | 52400 | 51800 | 9891 |
| 587 | 20230705 | 091600 | 10269174700 | 51900 | 51900 | 51900 | 51800 | 1796 |
| 588 | 20230705 | 091500 | 10176093300 | 51900 | 51800 | 51900 | 51700 | 2397 |
| 589 | 20230705 | 091400 | 10051925800 | 51700 | 51900 | 52100 | 51700 | 6143 |
| 590 | 20230705 | 091300 | 9733221300 | 51900 | 52100 | 52300 | 51800 | 9609 |
| 591 | 20230705 | 091200 | 9232754800 | 52000 | 51600 | 52100 | 51500 | 9731 |
| 592 | 20230705 | 091100 | 8729289000 | 51600 | 51800 | 51900 | 51500 | 7917 |
| 593 | 20230705 | 091000 | 8320304200 | 51800 | 52300 | 52400 | 51800 | 13411 |
| 594 | 20230705 | 090900 | 7622097700 | 52300 | 52200 | 52400 | 52000 | 13064 |
| 595 | 20230705 | 090800 | 6939948400 | 52200 | 51800 | 52400 | 51800 | 11455 |
| 596 | 20230705 | 090700 | 6342319000 | 51800 | 52300 | 52500 | 51800 | 13878 |
| 597 | 20230705 | 090600 | 5620086600 | 52200 | 51700 | 52500 | 51600 | 26349 |
| 598 | 20230705 | 090500 | 4253216500 | 51600 | 51300 | 51900 | 51200 | 19759 |
| 599 | 20230705 | 090400 | 3234728800 | 51300 | 50400 | 51400 | 50400 | 27636 |
| 600 | 20230705 | 090300 | 1829458800 | 50400 | 50000 | 50500 | 50000 | 7062 |
| 601 | 20230705 | 090200 | 1474678400 | 50100 | 49400 | 50200 | 49400 | 13422 |
| 602 | 20230705 | 090100 | 805697800 | 49450 | 49800 | 49800 | 49200 | 8926 |
| 603 | 20230705 | 090000 | 363624500 | 49550 | 48900 | 49850 | 48900 | 7392 |