36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 190800 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 24576 |
| 3 | 20230704 | 190700 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 4 | 20230704 | 190600 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 5 | 20230704 | 190500 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 6 | 20230704 | 190400 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 7 | 20230704 | 190300 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 8 | 20230704 | 190200 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 9 | 20230704 | 190100 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 10 | 20230704 | 190000 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 11 | 20230704 | 185900 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 12 | 20230704 | 185800 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 13 | 20230704 | 185700 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 14 | 20230704 | 185600 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 15 | 20230704 | 185500 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 16 | 20230704 | 185400 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 17 | 20230704 | 185300 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 18 | 20230704 | 185200 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 19 | 20230704 | 185100 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 20 | 20230704 | 185000 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 21 | 20230704 | 184900 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 22 | 20230704 | 184800 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 23 | 20230704 | 184700 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 24 | 20230704 | 184600 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 25 | 20230704 | 184500 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 26 | 20230704 | 184400 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 27 | 20230704 | 184300 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 28 | 20230704 | 184200 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 29 | 20230704 | 184100 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 30 | 20230704 | 184000 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 31 | 20230704 | 183900 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 32 | 20230704 | 183800 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 24576 |
| 33 | 20230704 | 183700 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 34 | 20230704 | 183600 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 35 | 20230704 | 183500 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 36 | 20230704 | 183400 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 37 | 20230704 | 183300 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 38 | 20230704 | 183200 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 39 | 20230704 | 183100 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 40 | 20230704 | 183000 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 41 | 20230704 | 182900 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 42 | 20230704 | 182800 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 43 | 20230704 | 182700 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 44 | 20230704 | 182600 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 45 | 20230704 | 182500 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 46 | 20230704 | 182400 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 47 | 20230704 | 182300 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 48 | 20230704 | 182200 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 49 | 20230704 | 182100 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 50 | 20230704 | 182000 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 51 | 20230704 | 181900 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 52 | 20230704 | 181800 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 53 | 20230704 | 181700 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 54 | 20230704 | 181600 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 55 | 20230704 | 181500 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 56 | 20230704 | 181400 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 57 | 20230704 | 181300 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 58 | 20230704 | 181200 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 59 | 20230704 | 181100 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 60 | 20230704 | 181000 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 61 | 20230704 | 180900 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 62 | 20230704 | 180800 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 24576 |
| 63 | 20230704 | 180700 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 64 | 20230704 | 180600 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 65 | 20230704 | 180500 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 66 | 20230704 | 180400 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 67 | 20230704 | 180300 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 68 | 20230704 | 180200 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 69 | 20230704 | 180100 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 70 | 20230704 | 180000 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 71 | 20230704 | 175900 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 72 | 20230704 | 175800 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 73 | 20230704 | 175700 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 74 | 20230704 | 175600 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 75 | 20230704 | 175500 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 76 | 20230704 | 175400 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 77 | 20230704 | 175300 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 78 | 20230704 | 175200 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 79 | 20230704 | 175100 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 80 | 20230704 | 175000 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 81 | 20230704 | 174900 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 82 | 20230704 | 174800 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 83 | 20230704 | 174700 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 84 | 20230704 | 174600 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 85 | 20230704 | 174500 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 86 | 20230704 | 174400 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 87 | 20230704 | 174300 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 88 | 20230704 | 174200 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 89 | 20230704 | 174100 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 90 | 20230704 | 174000 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 91 | 20230704 | 173900 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 92 | 20230704 | 173800 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 24576 |
| 93 | 20230704 | 173700 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 94 | 20230704 | 173600 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 95 | 20230704 | 173500 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 96 | 20230704 | 173400 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 97 | 20230704 | 173300 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 98 | 20230704 | 173200 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 99 | 20230704 | 173100 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 100 | 20230704 | 173000 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 101 | 20230704 | 172900 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 102 | 20230704 | 172800 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 103 | 20230704 | 172700 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 104 | 20230704 | 172600 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 105 | 20230704 | 172500 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 106 | 20230704 | 172400 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 107 | 20230704 | 172300 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 108 | 20230704 | 172200 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 109 | 20230704 | 172100 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 110 | 20230704 | 172000 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 111 | 20230704 | 171900 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 112 | 20230704 | 171800 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 113 | 20230704 | 171700 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 114 | 20230704 | 171600 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 115 | 20230704 | 171500 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 116 | 20230704 | 171400 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 117 | 20230704 | 171300 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 118 | 20230704 | 171200 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 119 | 20230704 | 171100 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 120 | 20230704 | 171000 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 121 | 20230704 | 170900 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 122 | 20230704 | 170800 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 24576 |
| 123 | 20230704 | 170700 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 124 | 20230704 | 170600 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 125 | 20230704 | 170500 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 126 | 20230704 | 170400 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 127 | 20230704 | 170300 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 128 | 20230704 | 170200 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 129 | 20230704 | 170100 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 130 | 20230704 | 170000 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 131 | 20230704 | 165900 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 132 | 20230704 | 165800 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 133 | 20230704 | 165700 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 134 | 20230704 | 165600 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 135 | 20230704 | 165500 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 136 | 20230704 | 165400 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 137 | 20230704 | 165300 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 138 | 20230704 | 165200 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 139 | 20230704 | 165100 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 140 | 20230704 | 165000 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 141 | 20230704 | 164900 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 142 | 20230704 | 164800 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 143 | 20230704 | 164700 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 144 | 20230704 | 164600 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 145 | 20230704 | 164500 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 146 | 20230704 | 164400 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 147 | 20230704 | 164300 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 148 | 20230704 | 164200 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 149 | 20230704 | 164100 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 150 | 20230704 | 164000 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 151 | 20230704 | 163900 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 152 | 20230704 | 163800 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 24576 |
| 153 | 20230704 | 163700 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 154 | 20230704 | 163600 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 155 | 20230704 | 163500 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 156 | 20230704 | 163400 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 157 | 20230704 | 163300 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 158 | 20230704 | 163200 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 159 | 20230704 | 163100 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 160 | 20230704 | 163000 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 161 | 20230704 | 162900 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 162 | 20230704 | 162800 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 163 | 20230704 | 162700 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 164 | 20230704 | 162600 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 165 | 20230704 | 162500 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 166 | 20230704 | 162400 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 167 | 20230704 | 162300 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 168 | 20230704 | 162200 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 169 | 20230704 | 162100 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 170 | 20230704 | 162000 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 171 | 20230704 | 161900 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 172 | 20230704 | 161800 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 173 | 20230704 | 161700 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 174 | 20230704 | 161600 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 175 | 20230704 | 161500 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 176 | 20230704 | 161400 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 177 | 20230704 | 161300 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 178 | 20230704 | 161200 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 179 | 20230704 | 161100 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 180 | 20230704 | 161000 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 181 | 20230704 | 160900 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 182 | 20230704 | 160800 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 24576 |
| 183 | 20230704 | 160700 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 184 | 20230704 | 160600 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 185 | 20230704 | 160500 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 186 | 20230704 | 160400 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 187 | 20230704 | 160300 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 188 | 20230704 | 160200 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 189 | 20230704 | 160100 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 190 | 20230704 | 160000 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 191 | 20230704 | 155900 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 192 | 20230704 | 155800 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 193 | 20230704 | 155700 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 194 | 20230704 | 155600 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 195 | 20230704 | 155500 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 196 | 20230704 | 155400 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 197 | 20230704 | 155300 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 198 | 20230704 | 155200 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 199 | 20230704 | 155100 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 200 | 20230704 | 155000 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 201 | 20230704 | 154900 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 202 | 20230704 | 154800 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 203 | 20230704 | 154700 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 204 | 20230704 | 154600 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 205 | 20230704 | 154500 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 206 | 20230704 | 154400 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 207 | 20230704 | 154300 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 208 | 20230704 | 154200 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 209 | 20230704 | 154100 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 210 | 20230704 | 154000 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 211 | 20230704 | 153900 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 212 | 20230704 | 153800 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 24576 |
| 213 | 20230704 | 153700 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 214 | 20230704 | 153600 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 215 | 20230704 | 153500 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 216 | 20230704 | 153400 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 217 | 20230704 | 153300 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 218 | 20230704 | 153200 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 219 | 20230704 | 153100 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 0 |
| 220 | 20230704 | 153000 | 92276857000 | 188700 | 188700 | 188700 | 188700 | 24576 |
| 221 | 20230704 | 152900 | 87639365800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 222 | 20230704 | 152800 | 87639365800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 223 | 20230704 | 152700 | 87639365800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 224 | 20230704 | 152600 | 87639365800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 225 | 20230704 | 152500 | 87639365800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 226 | 20230704 | 152400 | 87639365800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 227 | 20230704 | 152300 | 87639365800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 228 | 20230704 | 152200 | 87639365800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 229 | 20230704 | 152100 | 87639365800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 230 | 20230704 | 152000 | 87639365800 | 188800 | 188800 | 188800 | 188800 | 0 |
| 231 | 20230704 | 151900 | 87639365800 | 188800 | 188700 | 188800 | 188600 | 2474 |
| 232 | 20230704 | 151800 | 87172546900 | 188700 | 188700 | 188700 | 188600 | 595 |
| 233 | 20230704 | 151700 | 87060294400 | 188600 | 188700 | 188700 | 188600 | 1617 |
| 234 | 20230704 | 151600 | 86755227800 | 188600 | 188800 | 188800 | 188600 | 2584 |
| 235 | 20230704 | 151500 | 86267700400 | 188700 | 188800 | 188800 | 188700 | 1172 |
| 236 | 20230704 | 151400 | 86046509700 | 188700 | 188700 | 188800 | 188700 | 1003 |
| 237 | 20230704 | 151300 | 85857221700 | 188700 | 188800 | 188900 | 188700 | 1473 |
| 238 | 20230704 | 151200 | 85579167500 | 188800 | 189000 | 189000 | 188800 | 2552 |
| 239 | 20230704 | 151100 | 85097070500 | 188900 | 188900 | 189000 | 188800 | 2492 |
| 240 | 20230704 | 151000 | 84626395800 | 188800 | 188700 | 188900 | 188700 | 2018 |
| 241 | 20230704 | 150900 | 84245353000 | 188700 | 188700 | 188800 | 188700 | 947 |
| 242 | 20230704 | 150800 | 84066622800 | 188700 | 188700 | 188800 | 188600 | 2434 |
| 243 | 20230704 | 150700 | 83607283100 | 188700 | 188700 | 188700 | 188600 | 1608 |
| 244 | 20230704 | 150600 | 83303917800 | 188600 | 188700 | 188700 | 188600 | 1019 |
| 245 | 20230704 | 150500 | 83111700300 | 188600 | 188700 | 188700 | 188600 | 844 |
| 246 | 20230704 | 150400 | 82952495800 | 188600 | 188700 | 188700 | 188600 | 1910 |
| 247 | 20230704 | 150300 | 82592142700 | 188600 | 188700 | 188900 | 188600 | 3138 |
| 248 | 20230704 | 150200 | 81999673700 | 188700 | 188800 | 188800 | 188700 | 2867 |
| 249 | 20230704 | 150100 | 81458454700 | 188700 | 188800 | 189000 | 188700 | 2287 |
| 250 | 20230704 | 150000 | 81026641100 | 188700 | 188800 | 188800 | 188700 | 986 |
| 251 | 20230704 | 145900 | 80840548700 | 188700 | 188900 | 188900 | 188700 | 1092 |
| 252 | 20230704 | 145800 | 80634423000 | 188800 | 188700 | 189000 | 188600 | 4256 |
| 253 | 20230704 | 145700 | 79830994600 | 188600 | 188700 | 188700 | 188600 | 914 |
| 254 | 20230704 | 145600 | 79658574700 | 188600 | 188600 | 188700 | 188600 | 1000 |
| 255 | 20230704 | 145500 | 79469934500 | 188600 | 188600 | 188700 | 188600 | 866 |
| 256 | 20230704 | 145400 | 79306562500 | 188600 | 188700 | 188700 | 188600 | 1014 |
| 257 | 20230704 | 145300 | 79115283200 | 188700 | 188600 | 188700 | 188600 | 1113 |
| 258 | 20230704 | 145200 | 78905315400 | 188600 | 188700 | 188700 | 188600 | 1006 |
| 259 | 20230704 | 145100 | 78715537200 | 188600 | 188900 | 188900 | 188600 | 2502 |
| 260 | 20230704 | 145000 | 78243353500 | 188800 | 188800 | 188900 | 188800 | 1469 |
| 261 | 20230704 | 144900 | 77965920500 | 188800 | 188800 | 188900 | 188800 | 1073 |
| 262 | 20230704 | 144800 | 77763282300 | 188800 | 188900 | 188900 | 188800 | 1476 |
| 263 | 20230704 | 144700 | 77484524300 | 188800 | 188900 | 188900 | 188800 | 1309 |
| 264 | 20230704 | 144600 | 77237293800 | 188800 | 188900 | 188900 | 188800 | 1156 |
| 265 | 20230704 | 144500 | 77018978100 | 188800 | 188600 | 188900 | 188600 | 2729 |
| 266 | 20230704 | 144400 | 76503788000 | 188600 | 188900 | 189000 | 188600 | 4981 |
| 267 | 20230704 | 144300 | 75563340200 | 188900 | 189000 | 189000 | 188900 | 1869 |
| 268 | 20230704 | 144200 | 75210232500 | 189000 | 188900 | 189000 | 188900 | 937 |
| 269 | 20230704 | 144100 | 75033182000 | 189000 | 188900 | 189000 | 188900 | 935 |
| 270 | 20230704 | 144000 | 74856507800 | 188900 | 188800 | 189000 | 188800 | 2533 |
| 271 | 20230704 | 143900 | 74378024600 | 188900 | 188900 | 188900 | 188800 | 866 |
| 272 | 20230704 | 143800 | 74214472800 | 188800 | 188900 | 188900 | 188800 | 2123 |
| 273 | 20230704 | 143700 | 73813488600 | 188800 | 188700 | 188900 | 188700 | 1177 |
| 274 | 20230704 | 143600 | 73591297000 | 188800 | 188700 | 188800 | 188700 | 1439 |
| 275 | 20230704 | 143500 | 73319714800 | 188700 | 188600 | 188800 | 188600 | 969 |
| 276 | 20230704 | 143400 | 73136880500 | 188600 | 188700 | 188700 | 188600 | 827 |
| 277 | 20230704 | 143300 | 72980870700 | 188700 | 188700 | 188800 | 188600 | 1017 |
| 278 | 20230704 | 143200 | 72789020000 | 188600 | 188600 | 188700 | 188600 | 1310 |
| 279 | 20230704 | 143100 | 72541865600 | 188600 | 188600 | 188700 | 188500 | 1554 |
| 280 | 20230704 | 143000 | 72248785100 | 188600 | 188500 | 188600 | 188500 | 908 |
| 281 | 20230704 | 142900 | 72077573800 | 188500 | 188500 | 188600 | 188500 | 1008 |
| 282 | 20230704 | 142800 | 71887528900 | 188500 | 188500 | 188600 | 188500 | 778 |
| 283 | 20230704 | 142700 | 71740833400 | 188500 | 188600 | 188600 | 188500 | 785 |
| 284 | 20230704 | 142600 | 71592822100 | 188500 | 188600 | 188600 | 188500 | 894 |
| 285 | 20230704 | 142500 | 71424255400 | 188500 | 188700 | 188700 | 188500 | 1317 |
| 286 | 20230704 | 142400 | 71175916500 | 188600 | 188800 | 188900 | 188600 | 1906 |
| 287 | 20230704 | 142300 | 70816059000 | 188700 | 188800 | 188800 | 188700 | 787 |
| 288 | 20230704 | 142200 | 70667515800 | 188700 | 188800 | 188800 | 188700 | 803 |
| 289 | 20230704 | 142100 | 70515951800 | 188800 | 188700 | 188800 | 188700 | 793 |
| 290 | 20230704 | 142000 | 70366274700 | 188700 | 188700 | 188800 | 188600 | 1034 |
| 291 | 20230704 | 141900 | 70171160600 | 188600 | 188800 | 188800 | 188600 | 757 |
| 292 | 20230704 | 141800 | 70028326300 | 188800 | 188900 | 188900 | 188700 | 1160 |
| 293 | 20230704 | 141700 | 69809335600 | 188900 | 188900 | 188900 | 188800 | 741 |
| 294 | 20230704 | 141600 | 69669394500 | 188900 | 188900 | 188900 | 188800 | 649 |
| 295 | 20230704 | 141500 | 69546825400 | 188800 | 188900 | 188900 | 188800 | 1411 |
| 296 | 20230704 | 141400 | 69280326200 | 188900 | 188900 | 188900 | 188800 | 863 |
| 297 | 20230704 | 141300 | 69117350200 | 188900 | 188800 | 188900 | 188700 | 1555 |
| 298 | 20230704 | 141200 | 68823791700 | 188800 | 188500 | 188800 | 188500 | 1131 |
| 299 | 20230704 | 141100 | 68610379700 | 188500 | 188600 | 188600 | 188500 | 881 |
| 300 | 20230704 | 141000 | 68444278900 | 188600 | 188700 | 188700 | 188400 | 3678 |
| 301 | 20230704 | 140900 | 67750759700 | 188600 | 188700 | 188700 | 188600 | 1063 |
| 302 | 20230704 | 140800 | 67550243600 | 188700 | 188700 | 188700 | 188600 | 702 |
| 303 | 20230704 | 140700 | 67417807400 | 188700 | 188600 | 188700 | 188600 | 730 |
| 304 | 20230704 | 140600 | 67280086800 | 188600 | 188600 | 188700 | 188600 | 651 |
| 305 | 20230704 | 140500 | 67157270700 | 188700 | 188600 | 188800 | 188500 | 793 |
| 306 | 20230704 | 140400 | 67007671700 | 188600 | 188800 | 188900 | 188500 | 2895 |
| 307 | 20230704 | 140300 | 66461413000 | 188700 | 188600 | 188800 | 188600 | 723 |
| 308 | 20230704 | 140200 | 66324966700 | 188600 | 188700 | 188700 | 188600 | 531 |
| 309 | 20230704 | 140100 | 66224792600 | 188600 | 188400 | 188600 | 188400 | 845 |
| 310 | 20230704 | 140000 | 66065481900 | 188600 | 188600 | 188600 | 188500 | 672 |
| 311 | 20230704 | 135900 | 65938777200 | 188500 | 188600 | 188600 | 188400 | 1108 |
| 312 | 20230704 | 135800 | 65729904700 | 188600 | 188500 | 188600 | 188500 | 634 |
| 313 | 20230704 | 135700 | 65610366900 | 188600 | 188400 | 188600 | 188300 | 920 |
| 314 | 20230704 | 135600 | 65436944500 | 188400 | 188600 | 188600 | 188300 | 788 |
| 315 | 20230704 | 135500 | 65288467400 | 188500 | 188600 | 188600 | 188500 | 1101 |
| 316 | 20230704 | 135400 | 65080901400 | 188600 | 188600 | 188600 | 188500 | 536 |
| 317 | 20230704 | 135300 | 64979830400 | 188500 | 188700 | 188700 | 188500 | 514 |
| 318 | 20230704 | 135200 | 64882864800 | 188600 | 188700 | 188800 | 188500 | 2609 |
| 319 | 20230704 | 135100 | 64390580300 | 188800 | 188700 | 188800 | 188700 | 496 |
| 320 | 20230704 | 135000 | 64296947500 | 188800 | 188800 | 188800 | 188700 | 458 |
| 321 | 20230704 | 134900 | 64210499300 | 188800 | 188700 | 188800 | 188600 | 682 |
| 322 | 20230704 | 134800 | 64081793600 | 188700 | 188700 | 188700 | 188500 | 1672 |
| 323 | 20230704 | 134700 | 63766451200 | 188600 | 188500 | 188700 | 188500 | 357 |
| 324 | 20230704 | 134600 | 63699104400 | 188500 | 188600 | 188700 | 188500 | 584 |
| 325 | 20230704 | 134500 | 63588958000 | 188600 | 188500 | 188700 | 188500 | 1106 |
| 326 | 20230704 | 134400 | 63380438100 | 188500 | 188500 | 188700 | 188300 | 3607 |
| 327 | 20230704 | 134300 | 62700536500 | 188500 | 188400 | 188500 | 188300 | 1529 |
| 328 | 20230704 | 134200 | 62412357700 | 188400 | 188400 | 188400 | 188300 | 393 |
| 329 | 20230704 | 134100 | 62338343100 | 188400 | 188300 | 188400 | 188300 | 375 |
| 330 | 20230704 | 134000 | 62267704800 | 188400 | 188400 | 188500 | 188300 | 998 |
| 331 | 20230704 | 133900 | 62079700400 | 188300 | 188400 | 188400 | 188300 | 666 |
| 332 | 20230704 | 133800 | 61954248600 | 188300 | 188400 | 188400 | 188300 | 330 |
| 333 | 20230704 | 133700 | 61892096100 | 188300 | 188400 | 188500 | 188300 | 1383 |
| 334 | 20230704 | 133600 | 61631641400 | 188300 | 188300 | 188400 | 188300 | 343 |
| 335 | 20230704 | 133500 | 61567036900 | 188300 | 188500 | 188600 | 188300 | 1396 |
| 336 | 20230704 | 133400 | 61304021200 | 188500 | 188500 | 188600 | 188500 | 846 |
| 337 | 20230704 | 133300 | 61144534000 | 188500 | 188400 | 188500 | 188400 | 342 |
| 338 | 20230704 | 133200 | 61080077700 | 188500 | 188400 | 188500 | 188400 | 611 |
| 339 | 20230704 | 133100 | 60964941400 | 188500 | 188500 | 188500 | 188400 | 368 |
| 340 | 20230704 | 133000 | 60895588100 | 188400 | 188500 | 188600 | 188400 | 605 |
| 341 | 20230704 | 132900 | 60781543600 | 188600 | 188600 | 188600 | 188500 | 139 |
| 342 | 20230704 | 132800 | 60755337100 | 188600 | 188500 | 188600 | 188400 | 393 |
| 343 | 20230704 | 132700 | 60681256200 | 188500 | 188600 | 188600 | 188500 | 367 |
| 344 | 20230704 | 132600 | 60612056900 | 188500 | 188500 | 188600 | 188500 | 295 |
| 345 | 20230704 | 132500 | 60556435400 | 188600 | 188500 | 188600 | 188500 | 322 |
| 346 | 20230704 | 132400 | 60495735400 | 188500 | 188500 | 188600 | 188400 | 930 |
| 347 | 20230704 | 132300 | 60320417200 | 188600 | 188600 | 188600 | 188500 | 476 |
| 348 | 20230704 | 132200 | 60230656300 | 188500 | 188600 | 188600 | 188500 | 170 |
| 349 | 20230704 | 132100 | 60198608500 | 188500 | 188600 | 188600 | 188500 | 245 |
| 350 | 20230704 | 132000 | 60152408100 | 188600 | 188600 | 188600 | 188500 | 479 |
| 351 | 20230704 | 131900 | 60062086700 | 188600 | 188500 | 188600 | 188400 | 821 |
| 352 | 20230704 | 131800 | 59907305500 | 188500 | 188500 | 188500 | 188400 | 242 |
| 353 | 20230704 | 131700 | 59861694400 | 188500 | 188300 | 188500 | 188300 | 643 |
| 354 | 20230704 | 131600 | 59740566700 | 188300 | 188300 | 188400 | 188300 | 316 |
| 355 | 20230704 | 131500 | 59681043100 | 188400 | 188400 | 188400 | 188300 | 384 |
| 356 | 20230704 | 131400 | 59608716500 | 188400 | 188300 | 188400 | 188300 | 328 |
| 357 | 20230704 | 131300 | 59546939400 | 188400 | 188400 | 188500 | 188300 | 286 |
| 358 | 20230704 | 131200 | 59493065100 | 188400 | 188400 | 188500 | 188300 | 939 |
| 359 | 20230704 | 131100 | 59316147900 | 188400 | 188400 | 188400 | 188300 | 299 |
| 360 | 20230704 | 131000 | 59259826700 | 188400 | 188300 | 188400 | 188300 | 401 |
| 361 | 20230704 | 130900 | 59184295000 | 188400 | 188400 | 188400 | 188300 | 425 |
| 362 | 20230704 | 130800 | 59104241900 | 188300 | 188400 | 188500 | 188300 | 1977 |
| 363 | 20230704 | 130700 | 58731772700 | 188500 | 188500 | 188500 | 188400 | 313 |
| 364 | 20230704 | 130600 | 58672786900 | 188500 | 188400 | 188500 | 188400 | 464 |
| 365 | 20230704 | 130500 | 58585352400 | 188500 | 188600 | 188600 | 188400 | 959 |
| 366 | 20230704 | 130400 | 58404613200 | 188500 | 188600 | 188600 | 188500 | 460 |
| 367 | 20230704 | 130300 | 58317870600 | 188500 | 188600 | 188600 | 188500 | 132 |
| 368 | 20230704 | 130200 | 58292983600 | 188400 | 188500 | 188600 | 188400 | 951 |
| 369 | 20230704 | 130100 | 58113737800 | 188500 | 188600 | 188600 | 188400 | 868 |
| 370 | 20230704 | 130000 | 57950137000 | 188500 | 188700 | 188700 | 188500 | 598 |
| 371 | 20230704 | 125900 | 57837356300 | 188600 | 188600 | 188700 | 188600 | 499 |
| 372 | 20230704 | 125800 | 57743230200 | 188700 | 188600 | 188700 | 188600 | 202 |
| 373 | 20230704 | 125700 | 57705130200 | 188500 | 188500 | 188600 | 188500 | 402 |
| 374 | 20230704 | 125600 | 57629318600 | 188500 | 188500 | 188600 | 188500 | 267 |
| 375 | 20230704 | 125500 | 57578986600 | 188500 | 188500 | 188600 | 188500 | 400 |
| 376 | 20230704 | 125400 | 57503583600 | 188500 | 188600 | 188600 | 188500 | 170 |
| 377 | 20230704 | 125300 | 57471533200 | 188600 | 188500 | 188800 | 188400 | 2920 |
| 378 | 20230704 | 125200 | 56920842000 | 188500 | 188500 | 188600 | 188500 | 88 |
| 379 | 20230704 | 125100 | 56904250700 | 188500 | 188600 | 188600 | 188500 | 287 |
| 380 | 20230704 | 125000 | 56850144300 | 188500 | 188500 | 188600 | 188500 | 185 |
| 381 | 20230704 | 124900 | 56815265100 | 188600 | 188600 | 188600 | 188500 | 75 |
| 382 | 20230704 | 124800 | 56801124800 | 188500 | 188500 | 188600 | 188500 | 200 |
| 383 | 20230704 | 124700 | 56763420900 | 188500 | 188600 | 188600 | 188500 | 243 |
| 384 | 20230704 | 124600 | 56717612100 | 188500 | 188600 | 188600 | 188500 | 232 |
| 385 | 20230704 | 124500 | 56673878200 | 188500 | 188400 | 188600 | 188300 | 764 |
| 386 | 20230704 | 124400 | 56529916100 | 188300 | 188500 | 188500 | 188300 | 1033 |
| 387 | 20230704 | 124300 | 56335306700 | 188500 | 188700 | 188800 | 188500 | 1595 |
| 388 | 20230704 | 124200 | 56034567800 | 188700 | 188800 | 188800 | 188700 | 289 |
| 389 | 20230704 | 124100 | 55980031300 | 188800 | 188700 | 188800 | 188600 | 920 |
| 390 | 20230704 | 124000 | 55806431300 | 188600 | 188600 | 188700 | 188600 | 208 |
| 391 | 20230704 | 123900 | 55767198600 | 188600 | 188700 | 188700 | 188600 | 368 |
| 392 | 20230704 | 123800 | 55697784800 | 188700 | 188600 | 188800 | 188600 | 923 |
| 393 | 20230704 | 123700 | 55523669900 | 188600 | 188600 | 188700 | 188500 | 928 |
| 394 | 20230704 | 123600 | 55348636000 | 188500 | 188300 | 188600 | 188300 | 807 |
| 395 | 20230704 | 123500 | 55196518700 | 188400 | 188300 | 188400 | 188300 | 177 |
| 396 | 20230704 | 123400 | 55163180700 | 188400 | 188300 | 188400 | 188300 | 176 |
| 397 | 20230704 | 123300 | 55130032600 | 188400 | 188300 | 188400 | 188300 | 494 |
| 398 | 20230704 | 123200 | 55037003200 | 188300 | 188300 | 188400 | 188300 | 166 |
| 399 | 20230704 | 123100 | 55005735600 | 188300 | 188200 | 188400 | 188100 | 367 |
| 400 | 20230704 | 123000 | 54936660800 | 188100 | 188100 | 188200 | 188100 | 1458 |
| 401 | 20230704 | 122900 | 54662285300 | 188200 | 188100 | 188200 | 188100 | 253 |
| 402 | 20230704 | 122800 | 54614689400 | 188100 | 188200 | 188200 | 188100 | 254 |
| 403 | 20230704 | 122700 | 54566897300 | 188100 | 188100 | 188200 | 188100 | 247 |
| 404 | 20230704 | 122600 | 54520421200 | 188200 | 188100 | 188200 | 188100 | 292 |
| 405 | 20230704 | 122500 | 54465487100 | 188200 | 188100 | 188200 | 188100 | 177 |
| 406 | 20230704 | 122400 | 54432185000 | 188200 | 188200 | 188200 | 188100 | 405 |
| 407 | 20230704 | 122300 | 54355990100 | 188200 | 188200 | 188200 | 188100 | 276 |
| 408 | 20230704 | 122200 | 54304055200 | 188100 | 188300 | 188300 | 188100 | 1516 |
| 409 | 20230704 | 122100 | 54018718700 | 188300 | 188300 | 188400 | 188300 | 349 |
| 410 | 20230704 | 122000 | 53952990500 | 188400 | 188300 | 188400 | 188300 | 213 |
| 411 | 20230704 | 121900 | 53912876400 | 188400 | 188400 | 188400 | 188300 | 233 |
| 412 | 20230704 | 121800 | 53868996000 | 188300 | 188300 | 188400 | 188300 | 165 |
| 413 | 20230704 | 121700 | 53837915500 | 188400 | 188200 | 188400 | 188200 | 528 |
| 414 | 20230704 | 121600 | 53738505600 | 188200 | 188300 | 188300 | 188200 | 96 |
| 415 | 20230704 | 121500 | 53720435800 | 188300 | 188200 | 188300 | 188200 | 110 |
| 416 | 20230704 | 121400 | 53699726600 | 188300 | 188200 | 188300 | 188200 | 262 |
| 417 | 20230704 | 121300 | 53650409600 | 188300 | 188400 | 188500 | 188200 | 1057 |
| 418 | 20230704 | 121200 | 53451317700 | 188500 | 188100 | 188500 | 188100 | 430 |
| 419 | 20230704 | 121100 | 53370348900 | 188200 | 188400 | 188500 | 188100 | 1097 |
| 420 | 20230704 | 121000 | 53163787700 | 188400 | 188400 | 188400 | 188300 | 227 |
| 421 | 20230704 | 120900 | 53121035300 | 188400 | 188200 | 188400 | 188200 | 634 |
| 422 | 20230704 | 120800 | 53001649300 | 188300 | 188300 | 188300 | 188100 | 330 |
| 423 | 20230704 | 120700 | 52939546000 | 188200 | 188300 | 188300 | 188200 | 261 |
| 424 | 20230704 | 120600 | 52890417400 | 188200 | 188200 | 188300 | 188200 | 621 |
| 425 | 20230704 | 120500 | 52773529400 | 188300 | 188300 | 188300 | 188200 | 259 |
| 426 | 20230704 | 120400 | 52724774900 | 188300 | 188200 | 188300 | 188200 | 358 |
| 427 | 20230704 | 120300 | 52657390600 | 188200 | 188200 | 188300 | 188200 | 231 |
| 428 | 20230704 | 120200 | 52613907800 | 188200 | 188400 | 188400 | 188000 | 2876 |
| 429 | 20230704 | 120100 | 52072629300 | 188300 | 188400 | 188400 | 188300 | 450 |
| 430 | 20230704 | 120000 | 51987885000 | 188300 | 188500 | 188600 | 188300 | 1894 |
| 431 | 20230704 | 115900 | 51630976300 | 188600 | 188500 | 188600 | 188500 | 213 |
| 432 | 20230704 | 115800 | 51590817000 | 188600 | 188500 | 188600 | 188500 | 291 |
| 433 | 20230704 | 115700 | 51535949000 | 188600 | 188700 | 188800 | 188500 | 1011 |
| 434 | 20230704 | 115600 | 51345205700 | 188700 | 188800 | 188800 | 188700 | 500 |
| 435 | 20230704 | 115500 | 51250845600 | 188800 | 188800 | 188800 | 188700 | 229 |
| 436 | 20230704 | 115400 | 51207618500 | 188800 | 188800 | 188800 | 188700 | 185 |
| 437 | 20230704 | 115300 | 51172692300 | 188800 | 188700 | 188800 | 188700 | 300 |
| 438 | 20230704 | 115200 | 51116057300 | 188700 | 188800 | 188800 | 188700 | 453 |
| 439 | 20230704 | 115100 | 51030564600 | 188700 | 188800 | 188800 | 188700 | 123 |
| 440 | 20230704 | 115000 | 51007345500 | 188700 | 188700 | 188800 | 188700 | 446 |
| 441 | 20230704 | 114900 | 50923172600 | 188800 | 188800 | 188800 | 188700 | 155 |
| 442 | 20230704 | 114800 | 50893915600 | 188800 | 188800 | 188800 | 188700 | 81 |
| 443 | 20230704 | 114700 | 50878628100 | 188700 | 188800 | 188800 | 188700 | 889 |
| 444 | 20230704 | 114600 | 50710801000 | 188800 | 188900 | 188900 | 188800 | 107 |
| 445 | 20230704 | 114500 | 50690593900 | 188900 | 188900 | 188900 | 188800 | 213 |
| 446 | 20230704 | 114400 | 50650366400 | 188900 | 189000 | 189100 | 188900 | 859 |
| 447 | 20230704 | 114300 | 50488027600 | 189000 | 189000 | 189100 | 189000 | 229 |
| 448 | 20230704 | 114200 | 50444736300 | 189100 | 189100 | 189100 | 189000 | 417 |
| 449 | 20230704 | 114100 | 50365908700 | 189100 | 189200 | 189200 | 188900 | 1171 |
| 450 | 20230704 | 114000 | 50144572800 | 189200 | 189200 | 189300 | 188900 | 1559 |
| 451 | 20230704 | 113900 | 49849911300 | 189200 | 189200 | 189300 | 189200 | 873 |
| 452 | 20230704 | 113800 | 49684669600 | 189300 | 188900 | 189300 | 188900 | 5692 |
| 453 | 20230704 | 113700 | 48608963900 | 188800 | 188900 | 188900 | 188800 | 222 |
| 454 | 20230704 | 113600 | 48567040300 | 188900 | 188800 | 188900 | 188800 | 1270 |
| 455 | 20230704 | 113500 | 48327151500 | 188800 | 188900 | 188900 | 188800 | 252 |
| 456 | 20230704 | 113400 | 48279568000 | 188800 | 188900 | 188900 | 188800 | 358 |
| 457 | 20230704 | 113300 | 48211970400 | 188800 | 188800 | 188900 | 188800 | 501 |
| 458 | 20230704 | 113200 | 48117356400 | 188800 | 188600 | 188900 | 188500 | 1305 |
| 459 | 20230704 | 113100 | 47871168500 | 188600 | 188700 | 188800 | 188500 | 591 |
| 460 | 20230704 | 113000 | 47759668100 | 188800 | 188800 | 188800 | 188500 | 2020 |
| 461 | 20230704 | 112900 | 47378616000 | 188800 | 188800 | 188800 | 188700 | 302 |
| 462 | 20230704 | 112800 | 47321607700 | 188800 | 188900 | 188900 | 188800 | 841 |
| 463 | 20230704 | 112700 | 47162823400 | 188900 | 188900 | 188900 | 188800 | 293 |
| 464 | 20230704 | 112600 | 47107489400 | 188900 | 188900 | 188900 | 188800 | 284 |
| 465 | 20230704 | 112500 | 47053864900 | 188900 | 188900 | 188900 | 188800 | 570 |
| 466 | 20230704 | 112400 | 46946223500 | 188800 | 188800 | 188900 | 188800 | 362 |
| 467 | 20230704 | 112300 | 46877869400 | 188800 | 188900 | 188900 | 188800 | 1071 |
| 468 | 20230704 | 112200 | 46675661100 | 188800 | 188900 | 188900 | 188800 | 367 |
| 469 | 20230704 | 112100 | 46606356100 | 188800 | 188900 | 188900 | 188800 | 413 |
| 470 | 20230704 | 112000 | 46528343600 | 188900 | 188800 | 188900 | 188800 | 1236 |
| 471 | 20230704 | 111900 | 46294945000 | 188800 | 188700 | 188800 | 188700 | 291 |
| 472 | 20230704 | 111800 | 46240009800 | 188700 | 188600 | 188700 | 188600 | 875 |
| 473 | 20230704 | 111700 | 46074901900 | 188600 | 188600 | 188600 | 188500 | 600 |
| 474 | 20230704 | 111600 | 45961744500 | 188600 | 188600 | 188600 | 188500 | 493 |
| 475 | 20230704 | 111500 | 45868773400 | 188500 | 188400 | 188600 | 188400 | 501 |
| 476 | 20230704 | 111400 | 45774327200 | 188500 | 188400 | 188500 | 188400 | 312 |
| 477 | 20230704 | 111300 | 45715539900 | 188500 | 188400 | 188500 | 188400 | 160 |
| 478 | 20230704 | 111200 | 45685391900 | 188400 | 188300 | 188500 | 188300 | 294 |
| 479 | 20230704 | 111100 | 45630008500 | 188400 | 188600 | 188600 | 188300 | 1103 |
| 480 | 20230704 | 111000 | 45422142800 | 188600 | 188600 | 188600 | 188200 | 1398 |
| 481 | 20230704 | 110900 | 45158779500 | 188500 | 188600 | 188600 | 188500 | 624 |
| 482 | 20230704 | 110800 | 45041109000 | 188600 | 188700 | 188700 | 188600 | 467 |
| 483 | 20230704 | 110700 | 44952999900 | 188700 | 188200 | 188700 | 188200 | 3555 |
| 484 | 20230704 | 110600 | 44282951700 | 188200 | 188100 | 188200 | 188000 | 565 |
| 485 | 20230704 | 110500 | 44176672800 | 188100 | 188000 | 188100 | 188000 | 191 |
| 486 | 20230704 | 110400 | 44140757300 | 188100 | 188100 | 188100 | 188000 | 676 |
| 487 | 20230704 | 110300 | 44013652900 | 188100 | 188300 | 188300 | 188100 | 687 |
| 488 | 20230704 | 110200 | 43884391200 | 188200 | 188200 | 188300 | 188100 | 782 |
| 489 | 20230704 | 110100 | 43737212100 | 188100 | 188200 | 188300 | 188100 | 1110 |
| 490 | 20230704 | 110000 | 43528296500 | 188300 | 187900 | 188300 | 187900 | 1402 |
| 491 | 20230704 | 105900 | 43264573900 | 187900 | 188000 | 188100 | 187900 | 1251 |
| 492 | 20230704 | 105800 | 43029394200 | 187900 | 187600 | 188000 | 187500 | 1219 |
| 493 | 20230704 | 105700 | 42800424300 | 187600 | 187600 | 187700 | 187500 | 933 |
| 494 | 20230704 | 105600 | 42625380400 | 187600 | 187700 | 187800 | 187600 | 818 |
| 495 | 20230704 | 105500 | 42471871000 | 187700 | 187900 | 187900 | 187700 | 1029 |
| 496 | 20230704 | 105400 | 42278674500 | 187800 | 187700 | 187800 | 187500 | 1502 |
| 497 | 20230704 | 105300 | 41996822700 | 187700 | 187800 | 187900 | 187600 | 1203 |
| 498 | 20230704 | 105200 | 41771018300 | 187800 | 187900 | 187900 | 187800 | 427 |
| 499 | 20230704 | 105100 | 41690814300 | 187800 | 187800 | 187900 | 187700 | 440 |
| 500 | 20230704 | 105000 | 41608183300 | 187700 | 187700 | 187800 | 187600 | 346 |
| 501 | 20230704 | 104900 | 41543242500 | 187600 | 187400 | 187700 | 187300 | 1493 |
| 502 | 20230704 | 104800 | 41263381900 | 187300 | 187500 | 187500 | 187300 | 200 |
| 503 | 20230704 | 104700 | 41225907800 | 187500 | 187400 | 187500 | 187400 | 528 |
| 504 | 20230704 | 104600 | 41126954300 | 187400 | 187600 | 187600 | 187400 | 768 |
| 505 | 20230704 | 104500 | 40982981000 | 187600 | 187800 | 187800 | 187500 | 582 |
| 506 | 20230704 | 104400 | 40873759300 | 187800 | 187900 | 187900 | 187700 | 618 |
| 507 | 20230704 | 104300 | 40757702400 | 187800 | 187800 | 187900 | 187700 | 363 |
| 508 | 20230704 | 104200 | 40689543300 | 187800 | 187700 | 187800 | 187700 | 385 |
| 509 | 20230704 | 104100 | 40617264600 | 187700 | 187700 | 187800 | 187700 | 302 |
| 510 | 20230704 | 104000 | 40560561500 | 187700 | 187600 | 187800 | 187600 | 1038 |
| 511 | 20230704 | 103900 | 40365701100 | 187700 | 187800 | 187900 | 187600 | 2403 |
| 512 | 20230704 | 103800 | 39914486400 | 187900 | 187600 | 187900 | 187500 | 917 |
| 513 | 20230704 | 103700 | 39742406400 | 187600 | 187500 | 187600 | 187500 | 758 |
| 514 | 20230704 | 103600 | 39600259900 | 187500 | 187500 | 187600 | 187500 | 1116 |
| 515 | 20230704 | 103500 | 39390988300 | 187600 | 187300 | 187600 | 187300 | 1371 |
| 516 | 20230704 | 103400 | 39134052200 | 187300 | 187600 | 187600 | 187200 | 1391 |
| 517 | 20230704 | 103300 | 38873388800 | 187600 | 187600 | 187800 | 187500 | 2129 |
| 518 | 20230704 | 103200 | 38474028000 | 187600 | 187400 | 187700 | 187200 | 2280 |
| 519 | 20230704 | 103100 | 38046801000 | 187400 | 187100 | 187400 | 187100 | 3396 |
| 520 | 20230704 | 103000 | 37411211300 | 187100 | 187400 | 187500 | 187100 | 3757 |
| 521 | 20230704 | 102900 | 36707607400 | 187400 | 187500 | 187600 | 187400 | 855 |
| 522 | 20230704 | 102800 | 36547281100 | 187600 | 187500 | 187600 | 187400 | 2449 |
| 523 | 20230704 | 102700 | 36088075700 | 187500 | 187600 | 187600 | 187500 | 1504 |
| 524 | 20230704 | 102600 | 35806054700 | 187600 | 187700 | 187700 | 187500 | 3724 |
| 525 | 20230704 | 102500 | 35107286900 | 187700 | 187900 | 187900 | 187700 | 1243 |
| 526 | 20230704 | 102400 | 34873886000 | 187800 | 187900 | 188000 | 187800 | 1057 |
| 527 | 20230704 | 102300 | 34675331500 | 187900 | 187900 | 188100 | 187800 | 895 |
| 528 | 20230704 | 102200 | 34507179400 | 187900 | 188000 | 188100 | 187800 | 2034 |
| 529 | 20230704 | 102100 | 34124911300 | 188000 | 188100 | 188100 | 188000 | 335 |
| 530 | 20230704 | 102000 | 34061926400 | 188100 | 188200 | 188200 | 188100 | 850 |
| 531 | 20230704 | 101900 | 33902033500 | 188200 | 188200 | 188200 | 188100 | 575 |
| 532 | 20230704 | 101800 | 33793858700 | 188200 | 188300 | 188300 | 188200 | 757 |
| 533 | 20230704 | 101700 | 33651372800 | 188300 | 188300 | 188300 | 188200 | 1358 |
| 534 | 20230704 | 101600 | 33395676800 | 188400 | 188400 | 188400 | 188300 | 354 |
| 535 | 20230704 | 101500 | 33328993200 | 188400 | 188400 | 188400 | 188300 | 360 |
| 536 | 20230704 | 101400 | 33261171100 | 188400 | 188100 | 188400 | 188100 | 1013 |
| 537 | 20230704 | 101300 | 33070452300 | 188200 | 187900 | 188200 | 187800 | 1897 |
| 538 | 20230704 | 101200 | 32713891400 | 187800 | 187800 | 187900 | 187800 | 695 |
| 539 | 20230704 | 101100 | 32583334700 | 187800 | 187900 | 187900 | 187800 | 263 |
| 540 | 20230704 | 101000 | 32533934800 | 187900 | 187900 | 187900 | 187800 | 724 |
| 541 | 20230704 | 100900 | 32397943000 | 187800 | 187900 | 188000 | 187800 | 377 |
| 542 | 20230704 | 100800 | 32327114700 | 187900 | 187800 | 187900 | 187800 | 849 |
| 543 | 20230704 | 100700 | 32167604100 | 187800 | 187800 | 187900 | 187700 | 635 |
| 544 | 20230704 | 100600 | 32048353000 | 187800 | 187700 | 187800 | 187700 | 1090 |
| 545 | 20230704 | 100500 | 31843669800 | 187800 | 187800 | 187800 | 187700 | 303 |
| 546 | 20230704 | 100400 | 31786785900 | 187800 | 187600 | 187800 | 187600 | 716 |
| 547 | 20230704 | 100300 | 31652388800 | 187700 | 187600 | 187700 | 187600 | 766 |
| 548 | 20230704 | 100200 | 31508652400 | 187600 | 187800 | 187800 | 187600 | 1023 |
| 549 | 20230704 | 100100 | 31316645200 | 187800 | 187900 | 187900 | 187700 | 914 |
| 550 | 20230704 | 100000 | 31145012000 | 187900 | 187800 | 187900 | 187800 | 492 |
| 551 | 20230704 | 095900 | 31052608100 | 187800 | 187900 | 187900 | 187800 | 476 |
| 552 | 20230704 | 095800 | 30963199100 | 187800 | 187800 | 187900 | 187700 | 1026 |
| 553 | 20230704 | 095700 | 30770516000 | 187800 | 187800 | 187800 | 187700 | 514 |
| 554 | 20230704 | 095600 | 30674016500 | 187800 | 187900 | 188000 | 187700 | 1591 |
| 555 | 20230704 | 095500 | 30375165000 | 188000 | 187900 | 188000 | 187900 | 716 |
| 556 | 20230704 | 095400 | 30240597200 | 187900 | 188000 | 188000 | 187900 | 425 |
| 557 | 20230704 | 095300 | 30160723600 | 188000 | 188100 | 188100 | 188000 | 1463 |
| 558 | 20230704 | 095200 | 29885617900 | 188000 | 188100 | 188100 | 188000 | 745 |
| 559 | 20230704 | 095100 | 29745545300 | 188000 | 188100 | 188100 | 188000 | 387 |
| 560 | 20230704 | 095000 | 29672779600 | 188100 | 188100 | 188100 | 188000 | 621 |
| 561 | 20230704 | 094900 | 29555999900 | 188100 | 188200 | 188200 | 188000 | 1018 |
| 562 | 20230704 | 094800 | 29364503300 | 188100 | 188000 | 188200 | 188000 | 1481 |
| 563 | 20230704 | 094700 | 29086002600 | 188000 | 188000 | 188000 | 187700 | 1813 |
| 564 | 20230704 | 094600 | 28745429300 | 188000 | 188100 | 188100 | 188000 | 1881 |
| 565 | 20230704 | 094500 | 28391759800 | 188100 | 188100 | 188200 | 188100 | 1216 |
| 566 | 20230704 | 094400 | 28163015600 | 188200 | 188200 | 188300 | 188100 | 788 |
| 567 | 20230704 | 094300 | 28014733900 | 188200 | 188200 | 188400 | 188100 | 1238 |
| 568 | 20230704 | 094200 | 27781734600 | 188200 | 188500 | 188600 | 187700 | 12451 |
| 569 | 20230704 | 094100 | 25438836800 | 188500 | 188700 | 188700 | 188500 | 924 |
| 570 | 20230704 | 094000 | 25264557600 | 188700 | 188700 | 188800 | 188600 | 751 |
| 571 | 20230704 | 093900 | 25122847900 | 188800 | 188800 | 188900 | 188700 | 640 |
| 572 | 20230704 | 093800 | 25002030000 | 188800 | 188800 | 188900 | 188700 | 1059 |
| 573 | 20230704 | 093700 | 24802087100 | 188800 | 188800 | 189000 | 188700 | 771 |
| 574 | 20230704 | 093600 | 24656521500 | 188700 | 188700 | 188900 | 188600 | 1280 |
| 575 | 20230704 | 093500 | 24415004800 | 188700 | 188800 | 188800 | 188600 | 1391 |
| 576 | 20230704 | 093400 | 24152560300 | 188700 | 188900 | 188900 | 188700 | 1073 |
| 577 | 20230704 | 093300 | 23949949400 | 188800 | 188700 | 188900 | 188600 | 1956 |
| 578 | 20230704 | 093200 | 23580814300 | 188700 | 188700 | 188700 | 188600 | 864 |
| 579 | 20230704 | 093100 | 23417809800 | 188700 | 188900 | 188900 | 188200 | 3710 |
| 580 | 20230704 | 093000 | 22718267600 | 188900 | 189000 | 189000 | 188700 | 1594 |
| 581 | 20230704 | 092900 | 22417269200 | 189000 | 189100 | 189100 | 188800 | 978 |
| 582 | 20230704 | 092800 | 22232460200 | 189100 | 188700 | 189200 | 188700 | 5871 |
| 583 | 20230704 | 092700 | 21122959000 | 188700 | 189100 | 189100 | 188700 | 1650 |
| 584 | 20230704 | 092600 | 20811300600 | 189000 | 189200 | 189300 | 189000 | 1832 |
| 585 | 20230704 | 092500 | 20464862100 | 189200 | 189200 | 189300 | 189200 | 779 |
| 586 | 20230704 | 092400 | 20317464000 | 189200 | 189300 | 189400 | 189100 | 2361 |
| 587 | 20230704 | 092300 | 19870713300 | 189300 | 189400 | 189400 | 189300 | 1368 |
| 588 | 20230704 | 092200 | 19611691300 | 189300 | 189500 | 189900 | 189300 | 1757 |
| 589 | 20230704 | 092100 | 19278743900 | 189500 | 189300 | 190000 | 189300 | 3820 |
| 590 | 20230704 | 092000 | 18554808500 | 189300 | 189400 | 189500 | 189100 | 4117 |
| 591 | 20230704 | 091900 | 17775651600 | 189400 | 190000 | 190100 | 189400 | 4760 |
| 592 | 20230704 | 091800 | 16872579800 | 190000 | 190100 | 190200 | 190000 | 1634 |
| 593 | 20230704 | 091700 | 16561993100 | 190100 | 190200 | 190200 | 189900 | 3481 |
| 594 | 20230704 | 091600 | 15900325100 | 190100 | 190200 | 190200 | 190000 | 2510 |
| 595 | 20230704 | 091500 | 15423043900 | 190100 | 189900 | 190200 | 189800 | 4705 |
| 596 | 20230704 | 091400 | 14529156500 | 189900 | 189700 | 190000 | 189700 | 3822 |
| 597 | 20230704 | 091300 | 13803574100 | 189700 | 189400 | 189800 | 189400 | 4134 |
| 598 | 20230704 | 091200 | 13019922500 | 189500 | 189400 | 189500 | 189300 | 1614 |
| 599 | 20230704 | 091100 | 12714148100 | 189300 | 189100 | 189500 | 189100 | 4119 |
| 600 | 20230704 | 091000 | 11934383900 | 189100 | 188800 | 189100 | 188700 | 2820 |
| 601 | 20230704 | 090900 | 11401465800 | 188700 | 188500 | 188800 | 188400 | 2209 |
| 602 | 20230704 | 090800 | 10984738800 | 188500 | 187800 | 188500 | 187800 | 4871 |
| 603 | 20230704 | 090700 | 10068116700 | 187800 | 188100 | 188100 | 187700 | 3869 |
| 604 | 20230704 | 090600 | 9341406200 | 188100 | 188000 | 188300 | 187800 | 3210 |
| 605 | 20230704 | 090500 | 8737624800 | 188000 | 187800 | 188300 | 187700 | 3600 |
| 606 | 20230704 | 090400 | 8061019700 | 187800 | 187300 | 187800 | 187200 | 3364 |
| 607 | 20230704 | 090300 | 7430385800 | 187400 | 186900 | 187700 | 186800 | 6096 |
| 608 | 20230704 | 090200 | 6289177600 | 186800 | 186800 | 186900 | 186700 | 6492 |
| 609 | 20230704 | 090100 | 5076468900 | 186900 | 187200 | 187200 | 186700 | 6293 |
| 610 | 20230704 | 090000 | 3900354700 | 187200 | 188200 | 188400 | 187100 | 20456 |