42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 205100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 20465 |
| 3 | 20230705 | 205000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 4 | 20230705 | 204900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 5 | 20230705 | 204800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 6 | 20230705 | 204700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 7 | 20230705 | 204600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 8 | 20230705 | 204500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 9 | 20230705 | 204400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 10 | 20230705 | 204300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 11 | 20230705 | 204200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 12 | 20230705 | 204100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 13 | 20230705 | 204000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 14 | 20230705 | 203900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 15 | 20230705 | 203800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 16 | 20230705 | 203700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 17 | 20230705 | 203600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 18 | 20230705 | 203500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 19 | 20230705 | 203400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 20 | 20230705 | 203300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 21 | 20230705 | 203200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 22 | 20230705 | 203100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 23 | 20230705 | 203000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 24 | 20230705 | 202900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 25 | 20230705 | 202800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 26 | 20230705 | 202700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 27 | 20230705 | 202600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 28 | 20230705 | 202500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 29 | 20230705 | 202400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 30 | 20230705 | 202300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 31 | 20230705 | 202200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 32 | 20230705 | 202100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 20465 |
| 33 | 20230705 | 202000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 34 | 20230705 | 201900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 35 | 20230705 | 201800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 36 | 20230705 | 201700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 37 | 20230705 | 201600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 38 | 20230705 | 201500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 39 | 20230705 | 201400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 40 | 20230705 | 201300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 41 | 20230705 | 201200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 42 | 20230705 | 201100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 43 | 20230705 | 201000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 44 | 20230705 | 200900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 45 | 20230705 | 200800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 46 | 20230705 | 200700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 47 | 20230705 | 200600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 48 | 20230705 | 200500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 49 | 20230705 | 200400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 50 | 20230705 | 200300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 51 | 20230705 | 200200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 52 | 20230705 | 200100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 53 | 20230705 | 200000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 54 | 20230705 | 195900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 55 | 20230705 | 195800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 56 | 20230705 | 195700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 57 | 20230705 | 195600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 58 | 20230705 | 195500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 59 | 20230705 | 195400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 60 | 20230705 | 195300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 61 | 20230705 | 195200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 62 | 20230705 | 195100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 20465 |
| 63 | 20230705 | 195000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 64 | 20230705 | 194900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 65 | 20230705 | 194800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 66 | 20230705 | 194700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 67 | 20230705 | 194600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 68 | 20230705 | 194500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 69 | 20230705 | 194400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 70 | 20230705 | 194300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 71 | 20230705 | 194200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 72 | 20230705 | 194100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 73 | 20230705 | 194000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 74 | 20230705 | 193900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 75 | 20230705 | 193800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 76 | 20230705 | 193700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 77 | 20230705 | 193600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 78 | 20230705 | 193500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 79 | 20230705 | 193400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 80 | 20230705 | 193300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 81 | 20230705 | 193200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 82 | 20230705 | 193100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 83 | 20230705 | 193000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 84 | 20230705 | 192900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 85 | 20230705 | 192800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 86 | 20230705 | 192700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 87 | 20230705 | 192600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 88 | 20230705 | 192500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 89 | 20230705 | 192400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 90 | 20230705 | 192300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 91 | 20230705 | 192200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 92 | 20230705 | 192100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 20465 |
| 93 | 20230705 | 192000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 94 | 20230705 | 191900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 95 | 20230705 | 191800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 96 | 20230705 | 191700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 97 | 20230705 | 191600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 98 | 20230705 | 191500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 99 | 20230705 | 191400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 100 | 20230705 | 191300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 101 | 20230705 | 191200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 102 | 20230705 | 191100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 103 | 20230705 | 191000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 104 | 20230705 | 190900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 105 | 20230705 | 190800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 106 | 20230705 | 190700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 107 | 20230705 | 190600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 108 | 20230705 | 190500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 109 | 20230705 | 190400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 110 | 20230705 | 190300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 111 | 20230705 | 190200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 112 | 20230705 | 190100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 113 | 20230705 | 190000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 114 | 20230705 | 185900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 115 | 20230705 | 185800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 116 | 20230705 | 185700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 117 | 20230705 | 185600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 118 | 20230705 | 185500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 119 | 20230705 | 185400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 120 | 20230705 | 185300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 121 | 20230705 | 185200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 122 | 20230705 | 185100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 20465 |
| 123 | 20230705 | 185000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 124 | 20230705 | 184900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 125 | 20230705 | 184800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 126 | 20230705 | 184700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 127 | 20230705 | 184600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 128 | 20230705 | 184500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 129 | 20230705 | 184400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 130 | 20230705 | 184300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 131 | 20230705 | 184200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 132 | 20230705 | 184100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 133 | 20230705 | 184000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 134 | 20230705 | 183900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 135 | 20230705 | 183800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 136 | 20230705 | 183700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 137 | 20230705 | 183600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 138 | 20230705 | 183500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 139 | 20230705 | 183400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 140 | 20230705 | 183300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 141 | 20230705 | 183200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 142 | 20230705 | 183100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 143 | 20230705 | 183000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 144 | 20230705 | 182900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 145 | 20230705 | 182800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 146 | 20230705 | 182700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 147 | 20230705 | 182600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 148 | 20230705 | 182500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 149 | 20230705 | 182400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 150 | 20230705 | 182300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 151 | 20230705 | 182200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 152 | 20230705 | 182100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 20465 |
| 153 | 20230705 | 182000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 154 | 20230705 | 181900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 155 | 20230705 | 181800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 156 | 20230705 | 181700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 157 | 20230705 | 181600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 158 | 20230705 | 181500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 159 | 20230705 | 181400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 160 | 20230705 | 181300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 161 | 20230705 | 181200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 162 | 20230705 | 181100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 163 | 20230705 | 181000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 164 | 20230705 | 180900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 165 | 20230705 | 180800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 166 | 20230705 | 180700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 167 | 20230705 | 180600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 168 | 20230705 | 180500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 169 | 20230705 | 180400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 170 | 20230705 | 180300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 171 | 20230705 | 180200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 172 | 20230705 | 180100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 173 | 20230705 | 180000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 174 | 20230705 | 175900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 175 | 20230705 | 175800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 176 | 20230705 | 175700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 177 | 20230705 | 175600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 178 | 20230705 | 175500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 179 | 20230705 | 175400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 180 | 20230705 | 175300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 181 | 20230705 | 175200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 182 | 20230705 | 175100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 20465 |
| 183 | 20230705 | 175000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 184 | 20230705 | 174900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 185 | 20230705 | 174800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 186 | 20230705 | 174700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 187 | 20230705 | 174600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 188 | 20230705 | 174500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 189 | 20230705 | 174400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 190 | 20230705 | 174300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 191 | 20230705 | 174200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 192 | 20230705 | 174100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 193 | 20230705 | 174000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 194 | 20230705 | 173900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 195 | 20230705 | 173800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 196 | 20230705 | 173700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 197 | 20230705 | 173600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 198 | 20230705 | 173500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 199 | 20230705 | 173400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 200 | 20230705 | 173300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 201 | 20230705 | 173200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 202 | 20230705 | 173100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 203 | 20230705 | 173000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 204 | 20230705 | 172900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 205 | 20230705 | 172800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 206 | 20230705 | 172700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 207 | 20230705 | 172600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 208 | 20230705 | 172500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 209 | 20230705 | 172400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 210 | 20230705 | 172300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 211 | 20230705 | 172200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 212 | 20230705 | 172100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 20465 |
| 213 | 20230705 | 172000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 214 | 20230705 | 171900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 215 | 20230705 | 171800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 216 | 20230705 | 171700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 217 | 20230705 | 171600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 218 | 20230705 | 171500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 219 | 20230705 | 171400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 220 | 20230705 | 171300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 221 | 20230705 | 171200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 222 | 20230705 | 171100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 223 | 20230705 | 171000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 224 | 20230705 | 170900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 225 | 20230705 | 170800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 226 | 20230705 | 170700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 227 | 20230705 | 170600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 228 | 20230705 | 170500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 229 | 20230705 | 170400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 230 | 20230705 | 170300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 231 | 20230705 | 170200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 232 | 20230705 | 170100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 233 | 20230705 | 170000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 234 | 20230705 | 165900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 235 | 20230705 | 165800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 236 | 20230705 | 165700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 237 | 20230705 | 165600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 238 | 20230705 | 165500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 239 | 20230705 | 165400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 240 | 20230705 | 165300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 241 | 20230705 | 165200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 242 | 20230705 | 165100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 20465 |
| 243 | 20230705 | 165000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 244 | 20230705 | 164900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 245 | 20230705 | 164800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 246 | 20230705 | 164700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 247 | 20230705 | 164600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 248 | 20230705 | 164500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 249 | 20230705 | 164400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 250 | 20230705 | 164300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 251 | 20230705 | 164200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 252 | 20230705 | 164100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 253 | 20230705 | 164000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 254 | 20230705 | 163900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 255 | 20230705 | 163800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 256 | 20230705 | 163700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 257 | 20230705 | 163600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 258 | 20230705 | 163500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 259 | 20230705 | 163400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 260 | 20230705 | 163300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 261 | 20230705 | 163200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 262 | 20230705 | 163100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 263 | 20230705 | 163000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 264 | 20230705 | 162900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 265 | 20230705 | 162800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 266 | 20230705 | 162700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 267 | 20230705 | 162600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 268 | 20230705 | 162500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 269 | 20230705 | 162400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 270 | 20230705 | 162300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 271 | 20230705 | 162200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 272 | 20230705 | 162100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 20465 |
| 273 | 20230705 | 162000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 274 | 20230705 | 161900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 275 | 20230705 | 161800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 276 | 20230705 | 161700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 277 | 20230705 | 161600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 278 | 20230705 | 161500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 279 | 20230705 | 161400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 280 | 20230705 | 161300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 281 | 20230705 | 161200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 282 | 20230705 | 161100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 283 | 20230705 | 161000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 284 | 20230705 | 160900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 285 | 20230705 | 160800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 286 | 20230705 | 160700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 287 | 20230705 | 160600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 288 | 20230705 | 160500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 289 | 20230705 | 160400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 290 | 20230705 | 160300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 291 | 20230705 | 160200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 292 | 20230705 | 160100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 293 | 20230705 | 160000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 294 | 20230705 | 155900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 295 | 20230705 | 155800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 296 | 20230705 | 155700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 297 | 20230705 | 155600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 298 | 20230705 | 155500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 299 | 20230705 | 155400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 300 | 20230705 | 155300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 301 | 20230705 | 155200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 302 | 20230705 | 155100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 20465 |
| 303 | 20230705 | 155000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 304 | 20230705 | 154900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 305 | 20230705 | 154800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 306 | 20230705 | 154700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 307 | 20230705 | 154600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 308 | 20230705 | 154500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 309 | 20230705 | 154400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 310 | 20230705 | 154300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 311 | 20230705 | 154200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 312 | 20230705 | 154100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 313 | 20230705 | 154000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 314 | 20230705 | 153900 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 315 | 20230705 | 153800 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 316 | 20230705 | 153700 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 317 | 20230705 | 153600 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 318 | 20230705 | 153500 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 319 | 20230705 | 153400 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 320 | 20230705 | 153300 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 321 | 20230705 | 153200 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 322 | 20230705 | 153100 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 323 | 20230705 | 153000 | 426660929800 | 189000 | 189000 | 189000 | 189000 | 20465 |
| 324 | 20230705 | 152900 | 422793044800 | 188200 | 188200 | 188200 | 188200 | 0 |
| 325 | 20230705 | 152800 | 422793044800 | 188200 | 188200 | 188200 | 188200 | 0 |
| 326 | 20230705 | 152700 | 422793044800 | 188200 | 188200 | 188200 | 188200 | 0 |
| 327 | 20230705 | 152600 | 422793044800 | 188200 | 188200 | 188200 | 188200 | 0 |
| 328 | 20230705 | 152500 | 422793044800 | 188200 | 188200 | 188200 | 188200 | 0 |
| 329 | 20230705 | 152400 | 422793044800 | 188200 | 188200 | 188200 | 188200 | 0 |
| 330 | 20230705 | 152300 | 422793044800 | 188200 | 188200 | 188200 | 188200 | 0 |
| 331 | 20230705 | 152200 | 422793044800 | 188200 | 188200 | 188200 | 188200 | 0 |
| 332 | 20230705 | 152100 | 422793044800 | 188200 | 188200 | 188200 | 188200 | 0 |
| 333 | 20230705 | 152000 | 422793044800 | 188200 | 188200 | 188200 | 188200 | 0 |
| 334 | 20230705 | 151900 | 422793044800 | 188200 | 186400 | 188200 | 186400 | 9466 |
| 335 | 20230705 | 151800 | 421016289100 | 186400 | 186600 | 186900 | 186200 | 4385 |
| 336 | 20230705 | 151700 | 420198433100 | 186700 | 187100 | 187500 | 186500 | 3612 |
| 337 | 20230705 | 151600 | 419523025000 | 187100 | 187000 | 187400 | 186500 | 3795 |
| 338 | 20230705 | 151500 | 418813625200 | 187100 | 188000 | 188100 | 187000 | 4516 |
| 339 | 20230705 | 151400 | 417966219800 | 188000 | 187900 | 188300 | 187800 | 11277 |
| 340 | 20230705 | 151300 | 415844662300 | 187900 | 186700 | 188000 | 186500 | 9244 |
| 341 | 20230705 | 151200 | 414114059300 | 186700 | 185000 | 186800 | 185000 | 7573 |
| 342 | 20230705 | 151100 | 412703826400 | 185200 | 186000 | 186100 | 183000 | 20647 |
| 343 | 20230705 | 151000 | 408894831900 | 186000 | 186500 | 186500 | 185000 | 14767 |
| 344 | 20230705 | 150900 | 406156322600 | 186400 | 187500 | 187600 | 185600 | 18320 |
| 345 | 20230705 | 150800 | 402740729900 | 187500 | 187900 | 188800 | 187500 | 10340 |
| 346 | 20230705 | 150700 | 400796817900 | 188000 | 189100 | 189800 | 187000 | 18524 |
| 347 | 20230705 | 150600 | 397314476400 | 189200 | 192100 | 192300 | 188800 | 22439 |
| 348 | 20230705 | 150500 | 393042796900 | 192200 | 193500 | 193600 | 192200 | 12274 |
| 349 | 20230705 | 150400 | 390675237000 | 193500 | 193900 | 193900 | 193300 | 2670 |
| 350 | 20230705 | 150300 | 390158517000 | 193700 | 194100 | 194200 | 193500 | 2430 |
| 351 | 20230705 | 150200 | 389687652900 | 194200 | 194800 | 195000 | 194000 | 6155 |
| 352 | 20230705 | 150100 | 388491153200 | 194800 | 193300 | 195200 | 193200 | 13680 |
| 353 | 20230705 | 150000 | 385830456500 | 193300 | 193400 | 193600 | 193300 | 1916 |
| 354 | 20230705 | 145900 | 385459861100 | 193500 | 193600 | 193600 | 193100 | 1677 |
| 355 | 20230705 | 145800 | 385135586500 | 193600 | 193700 | 193900 | 193500 | 2191 |
| 356 | 20230705 | 145700 | 384711208400 | 193700 | 192700 | 194000 | 192700 | 3474 |
| 357 | 20230705 | 145600 | 384039485300 | 192700 | 193000 | 193200 | 192700 | 3300 |
| 358 | 20230705 | 145500 | 383403006200 | 192800 | 192600 | 193100 | 192500 | 3862 |
| 359 | 20230705 | 145400 | 382658771600 | 192600 | 193200 | 193200 | 192500 | 3854 |
| 360 | 20230705 | 145300 | 381915663000 | 193200 | 194000 | 194000 | 193100 | 1915 |
| 361 | 20230705 | 145200 | 381545075900 | 194000 | 194700 | 194900 | 193600 | 3497 |
| 362 | 20230705 | 145100 | 380865377100 | 194700 | 193500 | 194700 | 193500 | 4077 |
| 363 | 20230705 | 145000 | 380074123500 | 193600 | 192500 | 193700 | 192500 | 3350 |
| 364 | 20230705 | 144900 | 379426741200 | 192500 | 192800 | 193000 | 192500 | 3640 |
| 365 | 20230705 | 144800 | 378725345900 | 192900 | 193600 | 193900 | 192600 | 3794 |
| 366 | 20230705 | 144700 | 377992892000 | 193800 | 193400 | 193900 | 193300 | 2892 |
| 367 | 20230705 | 144600 | 377433391600 | 193500 | 193600 | 194000 | 193200 | 2457 |
| 368 | 20230705 | 144500 | 376957637000 | 193700 | 193600 | 194500 | 193500 | 5069 |
| 369 | 20230705 | 144400 | 375973464400 | 193500 | 192900 | 193700 | 192600 | 2848 |
| 370 | 20230705 | 144300 | 375423369100 | 192900 | 193400 | 193800 | 192600 | 3597 |
| 371 | 20230705 | 144200 | 374728376700 | 193300 | 193000 | 193400 | 192300 | 5325 |
| 372 | 20230705 | 144100 | 373701523300 | 193000 | 193200 | 193300 | 192000 | 10445 |
| 373 | 20230705 | 144000 | 371690271300 | 193400 | 195400 | 195600 | 192600 | 11626 |
| 374 | 20230705 | 143900 | 369439353400 | 195600 | 194800 | 195800 | 194200 | 8965 |
| 375 | 20230705 | 143800 | 367691194100 | 194800 | 193900 | 195000 | 193900 | 8214 |
| 376 | 20230705 | 143700 | 366093434000 | 194000 | 195200 | 195400 | 193800 | 9514 |
| 377 | 20230705 | 143600 | 364244234100 | 195500 | 194700 | 196100 | 193800 | 14065 |
| 378 | 20230705 | 143500 | 361500293900 | 194200 | 195400 | 195800 | 194200 | 18975 |
| 379 | 20230705 | 143400 | 357796603100 | 195500 | 195900 | 196700 | 195000 | 28072 |
| 380 | 20230705 | 143300 | 352298261200 | 195200 | 194200 | 196000 | 194100 | 29554 |
| 381 | 20230705 | 143200 | 346542812100 | 193500 | 193500 | 193500 | 193500 | 0 |
| 382 | 20230705 | 143100 | 346542812100 | 193500 | 192000 | 193500 | 191800 | 30386 |
| 383 | 20230705 | 143000 | 340684701800 | 192000 | 190900 | 192000 | 190600 | 10854 |
| 384 | 20230705 | 142900 | 338606343600 | 190800 | 190400 | 190900 | 190300 | 3238 |
| 385 | 20230705 | 142800 | 337989086700 | 190300 | 189100 | 190500 | 189100 | 3226 |
| 386 | 20230705 | 142700 | 337376548000 | 189100 | 189200 | 189400 | 189000 | 2577 |
| 387 | 20230705 | 142600 | 336888988200 | 189200 | 189400 | 189400 | 189200 | 1641 |
| 388 | 20230705 | 142500 | 336578335300 | 189400 | 189500 | 189600 | 189300 | 1363 |
| 389 | 20230705 | 142400 | 336320115600 | 189500 | 189300 | 189800 | 189300 | 744 |
| 390 | 20230705 | 142300 | 336179113700 | 189400 | 188900 | 189800 | 188900 | 1739 |
| 391 | 20230705 | 142200 | 335849587800 | 188800 | 188300 | 189100 | 188100 | 2027 |
| 392 | 20230705 | 142100 | 335467024700 | 188000 | 190000 | 190200 | 187300 | 9773 |
| 393 | 20230705 | 142000 | 333622216000 | 189800 | 189800 | 190400 | 189700 | 1703 |
| 394 | 20230705 | 141900 | 333298667800 | 190000 | 189400 | 190100 | 189200 | 2785 |
| 395 | 20230705 | 141800 | 332770505200 | 189400 | 190300 | 190600 | 189200 | 4489 |
| 396 | 20230705 | 141700 | 331917916900 | 190300 | 190600 | 190700 | 190000 | 2190 |
| 397 | 20230705 | 141600 | 331501108100 | 190500 | 191300 | 191400 | 190500 | 5938 |
| 398 | 20230705 | 141500 | 330368843100 | 191300 | 191600 | 191600 | 191000 | 3089 |
| 399 | 20230705 | 141400 | 329777600000 | 191600 | 191300 | 191600 | 190500 | 4112 |
| 400 | 20230705 | 141300 | 328991149600 | 191300 | 190200 | 191500 | 190200 | 7469 |
| 401 | 20230705 | 141200 | 327563470000 | 190300 | 191000 | 191000 | 190300 | 5214 |
| 402 | 20230705 | 141100 | 326568992700 | 191000 | 190000 | 191000 | 190000 | 4820 |
| 403 | 20230705 | 141000 | 325650517800 | 190200 | 190400 | 190500 | 189800 | 3817 |
| 404 | 20230705 | 140900 | 324924957000 | 190500 | 191200 | 191300 | 189800 | 3952 |
| 405 | 20230705 | 140800 | 324172426800 | 191200 | 190500 | 191700 | 190400 | 7778 |
| 406 | 20230705 | 140700 | 322685291400 | 190500 | 190800 | 190800 | 189700 | 6580 |
| 407 | 20230705 | 140600 | 321433765700 | 191000 | 191200 | 191300 | 190300 | 5555 |
| 408 | 20230705 | 140500 | 320373867000 | 191200 | 188800 | 191900 | 188700 | 7464 |
| 409 | 20230705 | 140400 | 318957078600 | 188800 | 189400 | 189400 | 188500 | 5985 |
| 410 | 20230705 | 140300 | 317826439500 | 189400 | 191600 | 191900 | 188000 | 14435 |
| 411 | 20230705 | 140200 | 315087323200 | 191600 | 192100 | 192600 | 191500 | 15802 |
| 412 | 20230705 | 140100 | 312051596100 | 192100 | 189100 | 192800 | 189000 | 41561 |
| 413 | 20230705 | 140000 | 304108603600 | 189100 | 188000 | 189300 | 188000 | 9005 |
| 414 | 20230705 | 135900 | 302407290000 | 188000 | 188300 | 188700 | 188000 | 2758 |
| 415 | 20230705 | 135800 | 301887705800 | 188300 | 188900 | 189000 | 188000 | 2492 |
| 416 | 20230705 | 135700 | 301417574300 | 188800 | 187500 | 189000 | 187500 | 8594 |
| 417 | 20230705 | 135600 | 299798489200 | 187500 | 188000 | 188200 | 187200 | 2597 |
| 418 | 20230705 | 135500 | 299311154800 | 188000 | 187500 | 188200 | 187500 | 2077 |
| 419 | 20230705 | 135400 | 298920583900 | 188200 | 187900 | 188500 | 187300 | 7451 |
| 420 | 20230705 | 135300 | 297518861400 | 187900 | 186800 | 188000 | 186500 | 5898 |
| 421 | 20230705 | 135200 | 296413289400 | 186900 | 186800 | 187100 | 186200 | 1622 |
| 422 | 20230705 | 135100 | 296110614500 | 186900 | 187600 | 187700 | 186600 | 3508 |
| 423 | 20230705 | 135000 | 295454258600 | 187600 | 186600 | 187800 | 186500 | 8050 |
| 424 | 20230705 | 134900 | 293946117300 | 186700 | 185500 | 186700 | 185400 | 5802 |
| 425 | 20230705 | 134800 | 292866526900 | 185500 | 185300 | 185500 | 185200 | 691 |
| 426 | 20230705 | 134700 | 292738426400 | 185200 | 185200 | 185200 | 185000 | 834 |
| 427 | 20230705 | 134600 | 292584010000 | 185200 | 185400 | 185500 | 185200 | 627 |
| 428 | 20230705 | 134500 | 292467785000 | 185500 | 185100 | 185500 | 185100 | 832 |
| 429 | 20230705 | 134400 | 292313609900 | 185000 | 184900 | 185200 | 184800 | 958 |
| 430 | 20230705 | 134300 | 292136411600 | 185300 | 185400 | 185500 | 184900 | 1588 |
| 431 | 20230705 | 134200 | 291842247700 | 185400 | 185200 | 185500 | 185000 | 799 |
| 432 | 20230705 | 134100 | 291694172500 | 185200 | 185800 | 185900 | 184600 | 1215 |
| 433 | 20230705 | 134000 | 291469140300 | 185800 | 185700 | 185900 | 185600 | 2980 |
| 434 | 20230705 | 133900 | 290915445000 | 185700 | 184300 | 185800 | 184300 | 6667 |
| 435 | 20230705 | 133800 | 289680242800 | 184300 | 183700 | 184400 | 183700 | 795 |
| 436 | 20230705 | 133700 | 289533891500 | 183800 | 184000 | 184100 | 183600 | 713 |
| 437 | 20230705 | 133600 | 289402783600 | 184100 | 184100 | 184200 | 184000 | 435 |
| 438 | 20230705 | 133500 | 289322699900 | 184200 | 184100 | 184200 | 184000 | 559 |
| 439 | 20230705 | 133400 | 289219787000 | 184100 | 184100 | 184200 | 184000 | 676 |
| 440 | 20230705 | 133300 | 289095347500 | 184000 | 183700 | 184400 | 183700 | 810 |
| 441 | 20230705 | 133200 | 288946114600 | 183700 | 183500 | 184300 | 183400 | 1517 |
| 442 | 20230705 | 133100 | 288667253700 | 183600 | 184000 | 184100 | 183300 | 1473 |
| 443 | 20230705 | 133000 | 288396529000 | 184000 | 184000 | 184100 | 183800 | 916 |
| 444 | 20230705 | 132900 | 288228008000 | 184000 | 184500 | 184500 | 183800 | 1093 |
| 445 | 20230705 | 132800 | 288026573100 | 184500 | 183300 | 184500 | 183300 | 3764 |
| 446 | 20230705 | 132700 | 287334565300 | 183300 | 183200 | 183500 | 182600 | 1319 |
| 447 | 20230705 | 132600 | 287093142200 | 183200 | 183400 | 183400 | 183000 | 1191 |
| 448 | 20230705 | 132500 | 286874844400 | 183300 | 182300 | 183500 | 182200 | 1955 |
| 449 | 20230705 | 132400 | 286517618300 | 182100 | 181500 | 182300 | 181000 | 2418 |
| 450 | 20230705 | 132300 | 286078329700 | 181500 | 181000 | 181600 | 180900 | 3264 |
| 451 | 20230705 | 132200 | 285487240000 | 181100 | 181200 | 181300 | 181000 | 3057 |
| 452 | 20230705 | 132100 | 284933725000 | 181200 | 181100 | 181500 | 181100 | 1326 |
| 453 | 20230705 | 132000 | 284693443700 | 181100 | 181500 | 181700 | 181100 | 2135 |
| 454 | 20230705 | 131900 | 284306352700 | 181400 | 181700 | 181800 | 181400 | 1583 |
| 455 | 20230705 | 131800 | 284018892900 | 181700 | 181700 | 181800 | 181700 | 494 |
| 456 | 20230705 | 131700 | 283929128000 | 181700 | 181800 | 181800 | 181700 | 356 |
| 457 | 20230705 | 131600 | 283864439500 | 181800 | 181800 | 181900 | 181700 | 793 |
| 458 | 20230705 | 131500 | 283720296800 | 181800 | 181900 | 181900 | 181700 | 736 |
| 459 | 20230705 | 131400 | 283586478400 | 181900 | 182000 | 182000 | 181800 | 467 |
| 460 | 20230705 | 131300 | 283501547200 | 182000 | 181800 | 182200 | 181800 | 365 |
| 461 | 20230705 | 131200 | 283435150800 | 181800 | 182100 | 182500 | 181700 | 922 |
| 462 | 20230705 | 131100 | 283267385300 | 182200 | 182000 | 182200 | 181700 | 1681 |
| 463 | 20230705 | 131000 | 282961724300 | 181800 | 182100 | 182200 | 181800 | 821 |
| 464 | 20230705 | 130900 | 282812339700 | 182100 | 182200 | 182300 | 182000 | 753 |
| 465 | 20230705 | 130800 | 282675210300 | 182300 | 182700 | 182800 | 182200 | 1259 |
| 466 | 20230705 | 130700 | 282445344000 | 182600 | 182500 | 182600 | 182400 | 703 |
| 467 | 20230705 | 130600 | 282317023300 | 182400 | 182000 | 182500 | 182000 | 913 |
| 468 | 20230705 | 130500 | 282150553000 | 182000 | 181800 | 182000 | 181700 | 383 |
| 469 | 20230705 | 130400 | 282080911800 | 181800 | 181700 | 181800 | 181600 | 816 |
| 470 | 20230705 | 130300 | 281932641300 | 181700 | 181700 | 181900 | 181600 | 1190 |
| 471 | 20230705 | 130200 | 281716378100 | 181700 | 181600 | 181700 | 181500 | 1060 |
| 472 | 20230705 | 130100 | 281523884400 | 181600 | 181900 | 182200 | 181600 | 1552 |
| 473 | 20230705 | 130000 | 281241839700 | 181900 | 181400 | 181900 | 181400 | 1593 |
| 474 | 20230705 | 125900 | 280952749200 | 181400 | 182100 | 182200 | 181400 | 2923 |
| 475 | 20230705 | 125800 | 280421804600 | 182200 | 181700 | 182300 | 181600 | 972 |
| 476 | 20230705 | 125700 | 280245019600 | 181700 | 182500 | 182600 | 181600 | 4255 |
| 477 | 20230705 | 125600 | 279470933300 | 182500 | 183100 | 183100 | 182500 | 1643 |
| 478 | 20230705 | 125500 | 279170874000 | 182700 | 183400 | 183500 | 182700 | 862 |
| 479 | 20230705 | 125400 | 279013032900 | 183400 | 183900 | 183900 | 183400 | 860 |
| 480 | 20230705 | 125300 | 278855064900 | 183900 | 184000 | 184000 | 183800 | 489 |
| 481 | 20230705 | 125200 | 278765149900 | 183900 | 183600 | 184000 | 183600 | 640 |
| 482 | 20230705 | 125100 | 278647492800 | 183500 | 183300 | 183700 | 183200 | 663 |
| 483 | 20230705 | 125000 | 278525899100 | 183300 | 183100 | 183300 | 183000 | 783 |
| 484 | 20230705 | 124900 | 278382509200 | 183200 | 183400 | 183400 | 183100 | 899 |
| 485 | 20230705 | 124800 | 278217753100 | 183400 | 183500 | 183500 | 183200 | 520 |
| 486 | 20230705 | 124700 | 278122407900 | 183500 | 182900 | 183600 | 182700 | 755 |
| 487 | 20230705 | 124600 | 277984058600 | 182700 | 182600 | 182700 | 182500 | 993 |
| 488 | 20230705 | 124500 | 277802722200 | 182600 | 182900 | 183100 | 182600 | 873 |
| 489 | 20230705 | 124400 | 277643203000 | 182900 | 183000 | 183300 | 182900 | 856 |
| 490 | 20230705 | 124300 | 277486566600 | 183000 | 182600 | 183100 | 182500 | 665 |
| 491 | 20230705 | 124200 | 277365045100 | 182500 | 182900 | 182900 | 182500 | 2130 |
| 492 | 20230705 | 124100 | 276976111200 | 182900 | 183200 | 183800 | 182700 | 709 |
| 493 | 20230705 | 124000 | 276846243800 | 183200 | 183900 | 183900 | 182600 | 4775 |
| 494 | 20230705 | 123900 | 275972334200 | 183900 | 184000 | 184000 | 183500 | 1718 |
| 495 | 20230705 | 123800 | 275656521400 | 184000 | 184000 | 184100 | 183800 | 968 |
| 496 | 20230705 | 123700 | 275478455200 | 184000 | 184800 | 184800 | 183800 | 1924 |
| 497 | 20230705 | 123600 | 275124242200 | 184800 | 185300 | 185300 | 184800 | 773 |
| 498 | 20230705 | 123500 | 274981172700 | 185200 | 185100 | 185400 | 185000 | 1840 |
| 499 | 20230705 | 123400 | 274640241000 | 185100 | 185100 | 185100 | 185000 | 854 |
| 500 | 20230705 | 123300 | 274482185600 | 185100 | 184600 | 185100 | 184300 | 965 |
| 501 | 20230705 | 123200 | 274303819700 | 184300 | 184600 | 184600 | 184100 | 1962 |
| 502 | 20230705 | 123100 | 273942510600 | 184300 | 184700 | 184800 | 184100 | 871 |
| 503 | 20230705 | 123000 | 273781979800 | 184400 | 184700 | 184700 | 184200 | 1405 |
| 504 | 20230705 | 122900 | 273522787400 | 184700 | 184800 | 184800 | 184600 | 422 |
| 505 | 20230705 | 122800 | 273444866700 | 184700 | 185300 | 185300 | 184700 | 806 |
| 506 | 20230705 | 122700 | 273295882600 | 185200 | 185300 | 185400 | 185000 | 796 |
| 507 | 20230705 | 122600 | 273148515100 | 185000 | 185100 | 185200 | 184700 | 1069 |
| 508 | 20230705 | 122500 | 272950778500 | 185100 | 185500 | 185600 | 184900 | 940 |
| 509 | 20230705 | 122400 | 272776710900 | 185500 | 185500 | 185800 | 185100 | 499 |
| 510 | 20230705 | 122300 | 272684129600 | 185100 | 185000 | 185500 | 184800 | 1192 |
| 511 | 20230705 | 122200 | 272463559300 | 185000 | 185200 | 185200 | 184500 | 316 |
| 512 | 20230705 | 122100 | 272405160400 | 185200 | 184800 | 185200 | 184500 | 1307 |
| 513 | 20230705 | 122000 | 272163489300 | 184700 | 184600 | 184700 | 184000 | 436 |
| 514 | 20230705 | 121900 | 272083003100 | 184000 | 184500 | 184500 | 183800 | 1105 |
| 515 | 20230705 | 121800 | 271879663600 | 184400 | 184700 | 184800 | 184400 | 1466 |
| 516 | 20230705 | 121700 | 271609106000 | 184600 | 184900 | 184900 | 184500 | 600 |
| 517 | 20230705 | 121600 | 271498334100 | 184700 | 185300 | 185400 | 184500 | 1020 |
| 518 | 20230705 | 121500 | 271309636000 | 185500 | 185700 | 185800 | 185100 | 1345 |
| 519 | 20230705 | 121400 | 271060102500 | 185900 | 185600 | 186000 | 185400 | 2179 |
| 520 | 20230705 | 121300 | 270655169400 | 185600 | 185600 | 186000 | 185400 | 1876 |
| 521 | 20230705 | 121200 | 270306702600 | 185500 | 185500 | 185600 | 185000 | 1564 |
| 522 | 20230705 | 121100 | 270016745200 | 185500 | 184800 | 185500 | 184500 | 3122 |
| 523 | 20230705 | 121000 | 269439346400 | 184800 | 184900 | 184900 | 184700 | 601 |
| 524 | 20230705 | 120900 | 269328251100 | 184900 | 184800 | 184900 | 184700 | 670 |
| 525 | 20230705 | 120800 | 269204452200 | 184900 | 184800 | 185000 | 184700 | 2690 |
| 526 | 20230705 | 120700 | 268707139700 | 184900 | 184100 | 184900 | 184000 | 1506 |
| 527 | 20230705 | 120600 | 268429127400 | 184000 | 183800 | 184000 | 183800 | 740 |
| 528 | 20230705 | 120500 | 268292995500 | 183800 | 183600 | 183900 | 183500 | 389 |
| 529 | 20230705 | 120400 | 268221533900 | 183700 | 183700 | 183800 | 183600 | 404 |
| 530 | 20230705 | 120300 | 268147327300 | 183800 | 184000 | 184000 | 183800 | 211 |
| 531 | 20230705 | 120200 | 268108523800 | 183900 | 184000 | 184100 | 183600 | 803 |
| 532 | 20230705 | 120100 | 267960910900 | 184000 | 183600 | 184100 | 183600 | 740 |
| 533 | 20230705 | 120000 | 267824813400 | 183500 | 184100 | 184300 | 183100 | 1215 |
| 534 | 20230705 | 115900 | 267601891400 | 184200 | 184500 | 184500 | 183900 | 894 |
| 535 | 20230705 | 115800 | 267437163000 | 184500 | 183500 | 184500 | 183500 | 1757 |
| 536 | 20230705 | 115700 | 267113586900 | 183500 | 183300 | 183600 | 183300 | 421 |
| 537 | 20230705 | 115600 | 267036378300 | 183300 | 182700 | 183300 | 182600 | 614 |
| 538 | 20230705 | 115500 | 266924110400 | 182700 | 182800 | 182800 | 182400 | 1208 |
| 539 | 20230705 | 115400 | 266703521600 | 182700 | 183200 | 183400 | 182700 | 925 |
| 540 | 20230705 | 115300 | 266534169900 | 183200 | 183500 | 183500 | 183200 | 1009 |
| 541 | 20230705 | 115200 | 266349154100 | 183500 | 184300 | 184400 | 183500 | 1396 |
| 542 | 20230705 | 115100 | 266092401500 | 184300 | 183900 | 184400 | 183800 | 2435 |
| 543 | 20230705 | 115000 | 265644155600 | 183900 | 183200 | 184000 | 183200 | 1824 |
| 544 | 20230705 | 114900 | 265309149400 | 183400 | 183200 | 183400 | 183000 | 1163 |
| 545 | 20230705 | 114800 | 265096072400 | 183200 | 182300 | 183200 | 182200 | 1015 |
| 546 | 20230705 | 114700 | 264910582300 | 182400 | 181500 | 182400 | 181500 | 2770 |
| 547 | 20230705 | 114600 | 264407093800 | 181600 | 181900 | 182000 | 181500 | 1740 |
| 548 | 20230705 | 114500 | 264090864600 | 182100 | 181800 | 182300 | 181800 | 1249 |
| 549 | 20230705 | 114400 | 263863592900 | 181900 | 182300 | 182400 | 181800 | 2237 |
| 550 | 20230705 | 114300 | 263456197500 | 182300 | 183000 | 183400 | 182200 | 1955 |
| 551 | 20230705 | 114200 | 263098829000 | 183000 | 182800 | 183100 | 182800 | 1245 |
| 552 | 20230705 | 114100 | 262871020700 | 182800 | 182800 | 183000 | 182500 | 816 |
| 553 | 20230705 | 114000 | 262721794300 | 182500 | 182300 | 182700 | 181900 | 1846 |
| 554 | 20230705 | 113900 | 262385598400 | 182200 | 182200 | 182300 | 182000 | 1170 |
| 555 | 20230705 | 113800 | 262172509700 | 182100 | 182000 | 182500 | 181700 | 2218 |
| 556 | 20230705 | 113700 | 261768389600 | 182000 | 182200 | 182300 | 181200 | 7928 |
| 557 | 20230705 | 113600 | 260326898800 | 182300 | 182800 | 183000 | 182200 | 2931 |
| 558 | 20230705 | 113500 | 259791738900 | 182700 | 183500 | 183600 | 182700 | 5279 |
| 559 | 20230705 | 113400 | 258825382400 | 183500 | 183400 | 183700 | 183400 | 747 |
| 560 | 20230705 | 113300 | 258688304900 | 183500 | 183600 | 184100 | 183300 | 1135 |
| 561 | 20230705 | 113200 | 258479870300 | 184000 | 183400 | 184000 | 183200 | 1878 |
| 562 | 20230705 | 113100 | 258135473400 | 183200 | 184900 | 184900 | 183100 | 8271 |
| 563 | 20230705 | 113000 | 256615097100 | 184900 | 185200 | 185200 | 184900 | 518 |
| 564 | 20230705 | 112900 | 256519267100 | 185200 | 184600 | 185200 | 184500 | 891 |
| 565 | 20230705 | 112800 | 256354581300 | 184500 | 184700 | 184900 | 184500 | 1022 |
| 566 | 20230705 | 112700 | 256165813400 | 184800 | 184900 | 185100 | 184600 | 1378 |
| 567 | 20230705 | 112600 | 255911200400 | 184800 | 185100 | 185100 | 184800 | 773 |
| 568 | 20230705 | 112500 | 255768248000 | 185100 | 185000 | 185700 | 184900 | 749 |
| 569 | 20230705 | 112400 | 255629636400 | 184900 | 185900 | 186000 | 184900 | 1550 |
| 570 | 20230705 | 112300 | 255342206500 | 186000 | 186000 | 186100 | 185900 | 754 |
| 571 | 20230705 | 112200 | 255201970800 | 186000 | 185600 | 186000 | 185500 | 1414 |
| 572 | 20230705 | 112100 | 254939280700 | 185700 | 185800 | 185900 | 185000 | 509 |
| 573 | 20230705 | 112000 | 254844828800 | 185800 | 185000 | 185800 | 184800 | 2176 |
| 574 | 20230705 | 111900 | 254442065700 | 185000 | 185200 | 185200 | 185000 | 683 |
| 575 | 20230705 | 111800 | 254315624400 | 185200 | 185300 | 185400 | 185200 | 488 |
| 576 | 20230705 | 111700 | 254225206100 | 185300 | 185400 | 185500 | 185200 | 985 |
| 577 | 20230705 | 111600 | 254042676200 | 185400 | 185600 | 185600 | 185000 | 385 |
| 578 | 20230705 | 111500 | 253971328600 | 185600 | 184400 | 185800 | 184100 | 1922 |
| 579 | 20230705 | 111400 | 253616689600 | 184500 | 184800 | 184800 | 184400 | 1847 |
| 580 | 20230705 | 111300 | 253275660500 | 184800 | 184800 | 185300 | 184700 | 1968 |
| 581 | 20230705 | 111200 | 252911915500 | 184700 | 185100 | 185200 | 184700 | 1690 |
| 582 | 20230705 | 111100 | 252599331400 | 185100 | 185700 | 185700 | 185100 | 1320 |
| 583 | 20230705 | 111000 | 252354639300 | 185700 | 185700 | 185900 | 185400 | 1485 |
| 584 | 20230705 | 110900 | 252078928300 | 185900 | 185500 | 186200 | 185500 | 687 |
| 585 | 20230705 | 110800 | 251951262100 | 185800 | 185100 | 185800 | 185000 | 1138 |
| 586 | 20230705 | 110700 | 251740470100 | 185100 | 186800 | 186800 | 185000 | 3827 |
| 587 | 20230705 | 110600 | 251028551100 | 186800 | 186700 | 187000 | 186500 | 2712 |
| 588 | 20230705 | 110500 | 250521705000 | 186800 | 186400 | 186900 | 186300 | 2853 |
| 589 | 20230705 | 110400 | 249989218700 | 186400 | 186000 | 186500 | 185900 | 3471 |
| 590 | 20230705 | 110300 | 249342903000 | 185900 | 186000 | 186000 | 185700 | 3483 |
| 591 | 20230705 | 110200 | 248695517500 | 186000 | 185900 | 186000 | 185800 | 4233 |
| 592 | 20230705 | 110100 | 247908509700 | 185900 | 185000 | 186000 | 184900 | 6365 |
| 593 | 20230705 | 110000 | 246727646700 | 185000 | 184900 | 185100 | 184700 | 1329 |
| 594 | 20230705 | 105900 | 246481854100 | 184800 | 184400 | 185300 | 184200 | 3723 |
| 595 | 20230705 | 105800 | 245793599400 | 184200 | 182900 | 184600 | 182800 | 3030 |
| 596 | 20230705 | 105700 | 245237687100 | 182900 | 183500 | 183600 | 182900 | 7716 |
| 597 | 20230705 | 105600 | 243824725500 | 183500 | 184400 | 184500 | 183500 | 3678 |
| 598 | 20230705 | 105500 | 243148430700 | 184500 | 185000 | 185000 | 184400 | 4952 |
| 599 | 20230705 | 105400 | 242233458500 | 184900 | 184100 | 185400 | 184000 | 3607 |
| 600 | 20230705 | 105300 | 241567160500 | 184200 | 183300 | 184300 | 183300 | 4583 |
| 601 | 20230705 | 105200 | 240724823800 | 183300 | 184400 | 184500 | 183000 | 12035 |
| 602 | 20230705 | 105100 | 238511549200 | 184500 | 185400 | 185500 | 184400 | 5716 |
| 603 | 20230705 | 105000 | 237454163000 | 185100 | 185200 | 185500 | 184200 | 8115 |
| 604 | 20230705 | 104900 | 235955677000 | 185200 | 186400 | 186400 | 185000 | 13663 |
| 605 | 20230705 | 104800 | 233420802300 | 186300 | 186200 | 186400 | 185800 | 6213 |
| 606 | 20230705 | 104700 | 232264998000 | 186200 | 186700 | 187000 | 186200 | 3739 |
| 607 | 20230705 | 104600 | 231567992400 | 186700 | 186900 | 187500 | 186100 | 9271 |
| 608 | 20230705 | 104500 | 229836468100 | 186900 | 187100 | 187300 | 186500 | 6798 |
| 609 | 20230705 | 104400 | 228567187700 | 187100 | 187100 | 187500 | 186100 | 7481 |
| 610 | 20230705 | 104300 | 227170111700 | 187200 | 189600 | 189600 | 186900 | 14670 |
| 611 | 20230705 | 104200 | 224412229600 | 189500 | 189200 | 189900 | 189000 | 4493 |
| 612 | 20230705 | 104100 | 223560825300 | 189000 | 189300 | 189300 | 188600 | 3573 |
| 613 | 20230705 | 104000 | 222885609900 | 189300 | 188600 | 189500 | 188400 | 6122 |
| 614 | 20230705 | 103900 | 221729834300 | 188700 | 189000 | 189300 | 188500 | 6058 |
| 615 | 20230705 | 103800 | 220586377900 | 189000 | 189600 | 191000 | 187500 | 11133 |
| 616 | 20230705 | 103700 | 218485179400 | 189600 | 191000 | 191700 | 189000 | 14241 |
| 617 | 20230705 | 103600 | 215773768300 | 191100 | 192100 | 192100 | 191000 | 8257 |
| 618 | 20230705 | 103500 | 214191094800 | 192000 | 192800 | 193000 | 192000 | 14297 |
| 619 | 20230705 | 103400 | 211438147500 | 192700 | 192300 | 192900 | 192000 | 15392 |
| 620 | 20230705 | 103300 | 208476946500 | 192400 | 189600 | 192600 | 189500 | 40506 |
| 621 | 20230705 | 103200 | 200736591900 | 189600 | 188300 | 189600 | 188300 | 13363 |
| 622 | 20230705 | 103100 | 198209309700 | 188300 | 188100 | 189000 | 188000 | 5348 |
| 623 | 20230705 | 103000 | 197199976100 | 188500 | 186800 | 188600 | 186800 | 10005 |
| 624 | 20230705 | 102900 | 195318054400 | 186800 | 187700 | 187700 | 186300 | 4140 |
| 625 | 20230705 | 102800 | 194542449500 | 187700 | 186200 | 187800 | 186200 | 6042 |
| 626 | 20230705 | 102700 | 193411250600 | 186200 | 186200 | 186300 | 186000 | 2171 |
| 627 | 20230705 | 102600 | 193007128300 | 186100 | 184800 | 186300 | 184700 | 4268 |
| 628 | 20230705 | 102500 | 192217060900 | 184900 | 185500 | 185500 | 184800 | 6255 |
| 629 | 20230705 | 102400 | 191059540500 | 185400 | 186300 | 186600 | 185400 | 5198 |
| 630 | 20230705 | 102300 | 190092676200 | 186600 | 186900 | 187600 | 186100 | 5866 |
| 631 | 20230705 | 102200 | 188996688200 | 187000 | 186400 | 187100 | 186100 | 3969 |
| 632 | 20230705 | 102100 | 188256358200 | 186400 | 187000 | 187000 | 186200 | 2632 |
| 633 | 20230705 | 102000 | 187765481300 | 186900 | 187300 | 187600 | 186400 | 3550 |
| 634 | 20230705 | 101900 | 187101717800 | 187600 | 186200 | 187600 | 185400 | 8506 |
| 635 | 20230705 | 101800 | 185515992200 | 186300 | 185600 | 186300 | 185000 | 7184 |
| 636 | 20230705 | 101700 | 184183081200 | 185800 | 186600 | 186700 | 185600 | 7056 |
| 637 | 20230705 | 101600 | 182870237900 | 186700 | 186800 | 187100 | 186300 | 4785 |
| 638 | 20230705 | 101500 | 181977336100 | 186900 | 187500 | 188500 | 186900 | 9678 |
| 639 | 20230705 | 101400 | 180163696200 | 187400 | 188100 | 188200 | 187400 | 6471 |
| 640 | 20230705 | 101300 | 178948733000 | 188100 | 189000 | 189400 | 188000 | 11009 |
| 641 | 20230705 | 101200 | 176871163600 | 189000 | 188100 | 189000 | 187700 | 7519 |
| 642 | 20230705 | 101100 | 175456054100 | 188000 | 189300 | 189700 | 187800 | 17735 |
| 643 | 20230705 | 101000 | 172104350000 | 189300 | 187100 | 189800 | 186900 | 32263 |
| 644 | 20230705 | 100900 | 166020010300 | 187000 | 185500 | 187200 | 185500 | 5622 |
| 645 | 20230705 | 100800 | 164971277500 | 185500 | 185000 | 185900 | 184800 | 3733 |
| 646 | 20230705 | 100700 | 164279837600 | 185000 | 185000 | 185200 | 184600 | 4612 |
| 647 | 20230705 | 100600 | 163427266700 | 185000 | 186200 | 187000 | 184500 | 9911 |
| 648 | 20230705 | 100500 | 161587436400 | 186500 | 187800 | 187800 | 185700 | 13106 |
| 649 | 20230705 | 100400 | 159138505100 | 187200 | 188000 | 188600 | 187000 | 12694 |
| 650 | 20230705 | 100300 | 156755222200 | 188200 | 184700 | 188700 | 184600 | 21795 |
| 651 | 20230705 | 100200 | 152678208600 | 184700 | 184200 | 185400 | 183700 | 9393 |
| 652 | 20230705 | 100100 | 150944196600 | 184000 | 182500 | 184600 | 182400 | 10868 |
| 653 | 20230705 | 100000 | 148952755800 | 182800 | 184700 | 184800 | 182200 | 23665 |
| 654 | 20230705 | 095900 | 144613502200 | 184800 | 186200 | 186200 | 184800 | 12778 |
| 655 | 20230705 | 095800 | 142246103100 | 186000 | 186200 | 187900 | 185000 | 14385 |
| 656 | 20230705 | 095700 | 139560571000 | 186200 | 188300 | 188300 | 184600 | 27162 |
| 657 | 20230705 | 095600 | 134514714900 | 188000 | 189000 | 189000 | 187200 | 25052 |
| 658 | 20230705 | 095500 | 129804568300 | 189000 | 185000 | 189000 | 184900 | 35916 |
| 659 | 20230705 | 095400 | 123079006900 | 185000 | 184300 | 186600 | 184200 | 36809 |
| 660 | 20230705 | 095300 | 116258944900 | 184300 | 181700 | 185000 | 181600 | 45917 |
| 661 | 20230705 | 095200 | 107818980600 | 181700 | 179500 | 182700 | 179300 | 52252 |
| 662 | 20230705 | 095100 | 98353948600 | 179500 | 178200 | 179500 | 177900 | 21383 |
| 663 | 20230705 | 095000 | 94532449200 | 178100 | 175800 | 178300 | 175300 | 20054 |
| 664 | 20230705 | 094900 | 90977643500 | 175300 | 174600 | 176200 | 174400 | 11111 |
| 665 | 20230705 | 094800 | 89027190200 | 174600 | 174500 | 174700 | 174200 | 2157 |
| 666 | 20230705 | 094700 | 88650612400 | 174100 | 173900 | 174500 | 173800 | 3960 |
| 667 | 20230705 | 094600 | 87961195000 | 173900 | 173000 | 173900 | 172900 | 1391 |
| 668 | 20230705 | 094500 | 87719832700 | 173000 | 172800 | 173200 | 172600 | 1954 |
| 669 | 20230705 | 094400 | 87381945800 | 172600 | 173500 | 173500 | 172600 | 5677 |
| 670 | 20230705 | 094300 | 86399841200 | 173500 | 174000 | 174000 | 173200 | 3170 |
| 671 | 20230705 | 094200 | 85849394400 | 174000 | 173900 | 174500 | 173800 | 1604 |
| 672 | 20230705 | 094100 | 85570260500 | 173800 | 173900 | 174500 | 173800 | 1833 |
| 673 | 20230705 | 094000 | 85251172000 | 173900 | 173500 | 174200 | 173400 | 1727 |
| 674 | 20230705 | 093900 | 84951034800 | 173400 | 174400 | 174400 | 172200 | 5658 |
| 675 | 20230705 | 093800 | 83971485700 | 174500 | 175600 | 176100 | 173200 | 11226 |
| 676 | 20230705 | 093700 | 82003927300 | 175600 | 174600 | 175700 | 174500 | 9376 |
| 677 | 20230705 | 093600 | 80361617000 | 174500 | 174000 | 174700 | 173600 | 6181 |
| 678 | 20230705 | 093500 | 79283150700 | 173500 | 174500 | 174600 | 172500 | 7789 |
| 679 | 20230705 | 093400 | 77933847200 | 174500 | 175100 | 175300 | 174000 | 5212 |
| 680 | 20230705 | 093300 | 77024384800 | 175100 | 175500 | 175900 | 174600 | 8978 |
| 681 | 20230705 | 093200 | 75447978700 | 175500 | 174300 | 175700 | 174000 | 12285 |
| 682 | 20230705 | 093100 | 73298065400 | 174000 | 174500 | 174700 | 173900 | 7321 |
| 683 | 20230705 | 093000 | 72022490500 | 174500 | 174500 | 175300 | 174100 | 11955 |
| 684 | 20230705 | 092900 | 69932661200 | 174500 | 172600 | 174600 | 172500 | 12479 |
| 685 | 20230705 | 092800 | 67768253000 | 172600 | 171700 | 172900 | 171600 | 6741 |
| 686 | 20230705 | 092700 | 66606107500 | 171700 | 171400 | 171800 | 171200 | 2161 |
| 687 | 20230705 | 092600 | 66235707500 | 171200 | 171600 | 171800 | 171100 | 5065 |
| 688 | 20230705 | 092500 | 65367531800 | 171600 | 171200 | 171900 | 171200 | 7310 |
| 689 | 20230705 | 092400 | 64112856700 | 171200 | 169000 | 171200 | 169000 | 3414 |
| 690 | 20230705 | 092300 | 63531592500 | 169000 | 169100 | 169300 | 168900 | 4912 |
| 691 | 20230705 | 092200 | 62701451400 | 169000 | 169800 | 169900 | 169000 | 5106 |
| 692 | 20230705 | 092100 | 61835959300 | 169900 | 170300 | 170300 | 169700 | 4668 |
| 693 | 20230705 | 092000 | 61042320800 | 170300 | 169400 | 170400 | 169300 | 5764 |
| 694 | 20230705 | 091900 | 60063857400 | 169400 | 169200 | 169900 | 169200 | 4573 |
| 695 | 20230705 | 091800 | 59288525500 | 169300 | 168300 | 169300 | 168200 | 5875 |
| 696 | 20230705 | 091700 | 58295756000 | 168300 | 169300 | 169400 | 168000 | 10893 |
| 697 | 20230705 | 091600 | 56459914800 | 169300 | 169500 | 169500 | 168800 | 11211 |
| 698 | 20230705 | 091500 | 54563902300 | 169500 | 169900 | 169900 | 169500 | 5266 |
| 699 | 20230705 | 091400 | 53670296100 | 169900 | 169600 | 170500 | 169400 | 5741 |
| 700 | 20230705 | 091300 | 52694672700 | 169700 | 171300 | 171300 | 169500 | 6842 |
| 701 | 20230705 | 091200 | 51528764100 | 171200 | 171900 | 172000 | 171100 | 6721 |
| 702 | 20230705 | 091100 | 50375466800 | 171900 | 171300 | 172400 | 171000 | 10821 |
| 703 | 20230705 | 091000 | 48517820000 | 171100 | 169400 | 171300 | 169000 | 11700 |
| 704 | 20230705 | 090900 | 46530175900 | 169300 | 170500 | 171100 | 169300 | 25364 |
| 705 | 20230705 | 090800 | 42213553100 | 170600 | 173100 | 173100 | 170000 | 25066 |
| 706 | 20230705 | 090700 | 37925334700 | 172900 | 174800 | 175100 | 172800 | 10646 |
| 707 | 20230705 | 090600 | 36076746000 | 175000 | 174600 | 175400 | 174400 | 16203 |
| 708 | 20230705 | 090500 | 33241269400 | 174600 | 173200 | 174600 | 172500 | 15469 |
| 709 | 20230705 | 090400 | 30560545200 | 173300 | 172800 | 173700 | 171000 | 23247 |
| 710 | 20230705 | 090300 | 26546829100 | 172800 | 174000 | 175000 | 172700 | 20652 |
| 711 | 20230705 | 090200 | 22960402000 | 173600 | 176400 | 177800 | 173600 | 29041 |
| 712 | 20230705 | 090100 | 17856956500 | 176700 | 179700 | 179800 | 175800 | 32234 |
| 713 | 20230705 | 090000 | 12134928800 | 179700 | 176000 | 180000 | 175900 | 68000 |