34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 185200 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 12151 |
| 3 | 20230706 | 185100 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 4 | 20230706 | 185000 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 5 | 20230706 | 184900 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 6 | 20230706 | 184800 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 7 | 20230706 | 184700 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 8 | 20230706 | 184600 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 9 | 20230706 | 184500 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 10 | 20230706 | 184400 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 11 | 20230706 | 184300 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 12 | 20230706 | 184200 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 13 | 20230706 | 184100 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 14 | 20230706 | 184000 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 15 | 20230706 | 183900 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 16 | 20230706 | 183800 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 17 | 20230706 | 183700 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 18 | 20230706 | 183600 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 19 | 20230706 | 183500 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 20 | 20230706 | 183400 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 21 | 20230706 | 183300 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 22 | 20230706 | 183200 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 23 | 20230706 | 183100 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 24 | 20230706 | 183000 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 25 | 20230706 | 182900 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 26 | 20230706 | 182800 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 27 | 20230706 | 182700 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 28 | 20230706 | 182600 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 29 | 20230706 | 182500 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 30 | 20230706 | 182400 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 31 | 20230706 | 182300 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 32 | 20230706 | 182200 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 12151 |
| 33 | 20230706 | 182100 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 34 | 20230706 | 182000 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 35 | 20230706 | 181900 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 36 | 20230706 | 181800 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 37 | 20230706 | 181700 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 38 | 20230706 | 181600 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 39 | 20230706 | 181500 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 40 | 20230706 | 181400 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 41 | 20230706 | 181300 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 42 | 20230706 | 181200 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 43 | 20230706 | 181100 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 44 | 20230706 | 181000 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 45 | 20230706 | 180900 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 46 | 20230706 | 180800 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 47 | 20230706 | 180700 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 48 | 20230706 | 180600 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 49 | 20230706 | 180500 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 50 | 20230706 | 180400 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 51 | 20230706 | 180300 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 52 | 20230706 | 180200 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 53 | 20230706 | 180100 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 54 | 20230706 | 180000 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 55 | 20230706 | 175900 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 56 | 20230706 | 175800 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 57 | 20230706 | 175700 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 58 | 20230706 | 175600 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 59 | 20230706 | 175500 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 60 | 20230706 | 175400 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 61 | 20230706 | 175300 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 62 | 20230706 | 175200 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 12151 |
| 63 | 20230706 | 175100 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 64 | 20230706 | 175000 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 65 | 20230706 | 174900 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 66 | 20230706 | 174800 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 67 | 20230706 | 174700 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 68 | 20230706 | 174600 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 69 | 20230706 | 174500 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 70 | 20230706 | 174400 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 71 | 20230706 | 174300 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 72 | 20230706 | 174200 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 73 | 20230706 | 174100 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 74 | 20230706 | 174000 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 75 | 20230706 | 173900 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 76 | 20230706 | 173800 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 77 | 20230706 | 173700 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 78 | 20230706 | 173600 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 79 | 20230706 | 173500 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 80 | 20230706 | 173400 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 81 | 20230706 | 173300 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 82 | 20230706 | 173200 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 83 | 20230706 | 173100 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 84 | 20230706 | 173000 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 85 | 20230706 | 172900 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 86 | 20230706 | 172800 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 87 | 20230706 | 172700 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 88 | 20230706 | 172600 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 89 | 20230706 | 172500 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 90 | 20230706 | 172400 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 91 | 20230706 | 172300 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 92 | 20230706 | 172200 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 12151 |
| 93 | 20230706 | 172100 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 94 | 20230706 | 172000 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 95 | 20230706 | 171900 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 96 | 20230706 | 171800 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 97 | 20230706 | 171700 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 98 | 20230706 | 171600 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 99 | 20230706 | 171500 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 100 | 20230706 | 171400 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 101 | 20230706 | 171300 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 102 | 20230706 | 171200 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 103 | 20230706 | 171100 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 104 | 20230706 | 171000 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 105 | 20230706 | 170900 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 106 | 20230706 | 170800 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 107 | 20230706 | 170700 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 108 | 20230706 | 170600 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 109 | 20230706 | 170500 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 110 | 20230706 | 170400 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 111 | 20230706 | 170300 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 112 | 20230706 | 170200 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 113 | 20230706 | 170100 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 114 | 20230706 | 170000 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 115 | 20230706 | 165900 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 116 | 20230706 | 165800 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 117 | 20230706 | 165700 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 118 | 20230706 | 165600 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 119 | 20230706 | 165500 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 120 | 20230706 | 165400 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 121 | 20230706 | 165300 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 122 | 20230706 | 165200 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 12151 |
| 123 | 20230706 | 165100 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 124 | 20230706 | 165000 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 125 | 20230706 | 164900 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 126 | 20230706 | 164800 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 127 | 20230706 | 164700 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 128 | 20230706 | 164600 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 129 | 20230706 | 164500 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 130 | 20230706 | 164400 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 131 | 20230706 | 164300 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 132 | 20230706 | 164200 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 133 | 20230706 | 164100 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 134 | 20230706 | 164000 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 135 | 20230706 | 163900 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 136 | 20230706 | 163800 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 137 | 20230706 | 163700 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 138 | 20230706 | 163600 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 139 | 20230706 | 163500 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 140 | 20230706 | 163400 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 141 | 20230706 | 163300 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 142 | 20230706 | 163200 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 143 | 20230706 | 163100 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 144 | 20230706 | 163000 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 145 | 20230706 | 162900 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 146 | 20230706 | 162800 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 147 | 20230706 | 162700 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 148 | 20230706 | 162600 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 149 | 20230706 | 162500 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 150 | 20230706 | 162400 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 151 | 20230706 | 162300 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 152 | 20230706 | 162200 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 12151 |
| 153 | 20230706 | 162100 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 154 | 20230706 | 162000 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 155 | 20230706 | 161900 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 156 | 20230706 | 161800 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 157 | 20230706 | 161700 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 158 | 20230706 | 161600 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 159 | 20230706 | 161500 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 160 | 20230706 | 161400 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 161 | 20230706 | 161300 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 162 | 20230706 | 161200 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 163 | 20230706 | 161100 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 164 | 20230706 | 161000 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 165 | 20230706 | 160900 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 166 | 20230706 | 160800 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 167 | 20230706 | 160700 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 168 | 20230706 | 160600 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 169 | 20230706 | 160500 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 170 | 20230706 | 160400 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 171 | 20230706 | 160300 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 172 | 20230706 | 160200 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 173 | 20230706 | 160100 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 174 | 20230706 | 160000 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 175 | 20230706 | 155900 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 176 | 20230706 | 155800 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 177 | 20230706 | 155700 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 178 | 20230706 | 155600 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 179 | 20230706 | 155500 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 180 | 20230706 | 155400 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 181 | 20230706 | 155300 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 182 | 20230706 | 155200 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 12151 |
| 183 | 20230706 | 155100 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 184 | 20230706 | 155000 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 185 | 20230706 | 154900 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 186 | 20230706 | 154800 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 187 | 20230706 | 154700 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 188 | 20230706 | 154600 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 189 | 20230706 | 154500 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 190 | 20230706 | 154400 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 191 | 20230706 | 154300 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 192 | 20230706 | 154200 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 193 | 20230706 | 154100 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 194 | 20230706 | 154000 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 195 | 20230706 | 153900 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 196 | 20230706 | 153800 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 197 | 20230706 | 153700 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 198 | 20230706 | 153600 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 199 | 20230706 | 153500 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 200 | 20230706 | 153400 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 201 | 20230706 | 153300 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 202 | 20230706 | 153200 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 203 | 20230706 | 153100 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 204 | 20230706 | 153000 | 20305317400 | 152900 | 152900 | 152900 | 152900 | 12151 |
| 205 | 20230706 | 152900 | 18447429500 | 152700 | 152700 | 152700 | 152700 | 0 |
| 206 | 20230706 | 152800 | 18447429500 | 152700 | 152700 | 152700 | 152700 | 0 |
| 207 | 20230706 | 152700 | 18447429500 | 152700 | 152700 | 152700 | 152700 | 0 |
| 208 | 20230706 | 152600 | 18447429500 | 152700 | 152700 | 152700 | 152700 | 0 |
| 209 | 20230706 | 152500 | 18447429500 | 152700 | 152700 | 152700 | 152700 | 0 |
| 210 | 20230706 | 152400 | 18447429500 | 152700 | 152700 | 152700 | 152700 | 0 |
| 211 | 20230706 | 152300 | 18447429500 | 152700 | 152700 | 152700 | 152700 | 0 |
| 212 | 20230706 | 152200 | 18447429500 | 152700 | 152700 | 152700 | 152700 | 0 |
| 213 | 20230706 | 152100 | 18447429500 | 152700 | 152700 | 152700 | 152700 | 0 |
| 214 | 20230706 | 152000 | 18447429500 | 152700 | 152700 | 152700 | 152700 | 0 |
| 215 | 20230706 | 151900 | 18447429500 | 152700 | 152400 | 153000 | 152300 | 838 |
| 216 | 20230706 | 151800 | 18319635000 | 152300 | 152400 | 152400 | 152300 | 352 |
| 217 | 20230706 | 151700 | 18266001500 | 152400 | 152400 | 152400 | 152300 | 225 |
| 218 | 20230706 | 151600 | 18231725500 | 152400 | 152400 | 152400 | 152300 | 211 |
| 219 | 20230706 | 151500 | 18199582200 | 152400 | 152700 | 152700 | 152300 | 858 |
| 220 | 20230706 | 151400 | 18068760200 | 152700 | 152500 | 152800 | 152500 | 183 |
| 221 | 20230706 | 151300 | 18040841200 | 152500 | 152400 | 152500 | 152300 | 302 |
| 222 | 20230706 | 151200 | 17994803300 | 152400 | 152500 | 152900 | 152300 | 159 |
| 223 | 20230706 | 151100 | 17970559000 | 152500 | 152300 | 152700 | 152200 | 482 |
| 224 | 20230706 | 151000 | 17897109200 | 152300 | 152200 | 152300 | 152000 | 879 |
| 225 | 20230706 | 150900 | 17763374300 | 152300 | 152300 | 152300 | 152200 | 196 |
| 226 | 20230706 | 150800 | 17733538800 | 152200 | 152300 | 152300 | 152200 | 151 |
| 227 | 20230706 | 150700 | 17710552500 | 152200 | 152300 | 152400 | 152200 | 634 |
| 228 | 20230706 | 150600 | 17613994800 | 152400 | 152000 | 152400 | 152000 | 1923 |
| 229 | 20230706 | 150500 | 17321422800 | 152100 | 152100 | 152100 | 152000 | 137 |
| 230 | 20230706 | 150400 | 17300595200 | 152100 | 152000 | 152100 | 152000 | 190 |
| 231 | 20230706 | 150300 | 17271712500 | 152000 | 152000 | 152100 | 152000 | 89 |
| 232 | 20230706 | 150200 | 17258183500 | 152100 | 152100 | 152100 | 152000 | 223 |
| 233 | 20230706 | 150100 | 17224285700 | 152000 | 152100 | 152200 | 152000 | 521 |
| 234 | 20230706 | 150000 | 17145039800 | 152100 | 152200 | 152200 | 152100 | 138 |
| 235 | 20230706 | 145900 | 17124048500 | 152100 | 152200 | 152200 | 152100 | 466 |
| 236 | 20230706 | 145800 | 17053168100 | 152100 | 152200 | 152200 | 152100 | 333 |
| 237 | 20230706 | 145700 | 17002517600 | 152200 | 152100 | 152200 | 152100 | 126 |
| 238 | 20230706 | 145600 | 16983350300 | 152200 | 152200 | 152200 | 152100 | 232 |
| 239 | 20230706 | 145500 | 16948053000 | 152200 | 152200 | 152300 | 152100 | 142 |
| 240 | 20230706 | 145400 | 16926444300 | 152200 | 152300 | 152300 | 152200 | 166 |
| 241 | 20230706 | 145300 | 16901177200 | 152200 | 152300 | 152300 | 152200 | 534 |
| 242 | 20230706 | 145200 | 16819898300 | 152200 | 152200 | 152300 | 152200 | 107 |
| 243 | 20230706 | 145100 | 16803611000 | 152300 | 152300 | 152300 | 152200 | 315 |
| 244 | 20230706 | 145000 | 16755665700 | 152300 | 152300 | 152300 | 152200 | 113 |
| 245 | 20230706 | 144900 | 16738465800 | 152300 | 152200 | 152300 | 152200 | 575 |
| 246 | 20230706 | 144800 | 16650909800 | 152300 | 152400 | 152400 | 152200 | 395 |
| 247 | 20230706 | 144700 | 16590769900 | 152300 | 152400 | 152400 | 152300 | 272 |
| 248 | 20230706 | 144600 | 16549341800 | 152300 | 152400 | 152500 | 152300 | 155 |
| 249 | 20230706 | 144500 | 16525718300 | 152500 | 152500 | 152500 | 152400 | 214 |
| 250 | 20230706 | 144400 | 16493102600 | 152500 | 152400 | 152500 | 152400 | 169 |
| 251 | 20230706 | 144300 | 16467337900 | 152500 | 152400 | 152500 | 152400 | 231 |
| 252 | 20230706 | 144200 | 16432131700 | 152500 | 152400 | 152500 | 152400 | 295 |
| 253 | 20230706 | 144100 | 16387163200 | 152500 | 152500 | 152500 | 152400 | 400 |
| 254 | 20230706 | 144000 | 16326200800 | 152500 | 152400 | 152600 | 152100 | 1186 |
| 255 | 20230706 | 143900 | 16145643700 | 152400 | 152400 | 152400 | 152300 | 183 |
| 256 | 20230706 | 143800 | 16117770800 | 152300 | 152400 | 152500 | 152300 | 168 |
| 257 | 20230706 | 143700 | 16092172200 | 152400 | 152500 | 152600 | 152400 | 370 |
| 258 | 20230706 | 143600 | 16035747600 | 152600 | 152400 | 152600 | 152400 | 104 |
| 259 | 20230706 | 143500 | 16019889300 | 152400 | 152100 | 152400 | 152100 | 480 |
| 260 | 20230706 | 143400 | 15946835300 | 152200 | 152300 | 152300 | 152100 | 246 |
| 261 | 20230706 | 143300 | 15909396800 | 152200 | 152300 | 152400 | 152200 | 538 |
| 262 | 20230706 | 143200 | 15827479200 | 152300 | 152300 | 152400 | 152200 | 363 |
| 263 | 20230706 | 143100 | 15772199600 | 152200 | 152300 | 152300 | 152100 | 320 |
| 264 | 20230706 | 143000 | 15723495000 | 152200 | 152300 | 152300 | 152200 | 237 |
| 265 | 20230706 | 142900 | 15687421800 | 152300 | 152300 | 152300 | 152200 | 362 |
| 266 | 20230706 | 142800 | 15632323500 | 152200 | 152300 | 152400 | 152200 | 195 |
| 267 | 20230706 | 142700 | 15602627400 | 152400 | 152300 | 152400 | 152300 | 245 |
| 268 | 20230706 | 142600 | 15565298700 | 152300 | 152300 | 152400 | 152200 | 252 |
| 269 | 20230706 | 142500 | 15526918900 | 152200 | 152300 | 152400 | 152200 | 339 |
| 270 | 20230706 | 142400 | 15475289800 | 152400 | 152400 | 152400 | 152300 | 274 |
| 271 | 20230706 | 142300 | 15433556200 | 152400 | 152300 | 152500 | 152200 | 233 |
| 272 | 20230706 | 142200 | 15398065600 | 152300 | 152400 | 152400 | 152300 | 182 |
| 273 | 20230706 | 142100 | 15370333800 | 152400 | 152400 | 152400 | 152100 | 556 |
| 274 | 20230706 | 142000 | 15285669200 | 152400 | 152200 | 152400 | 152200 | 478 |
| 275 | 20230706 | 141900 | 15212893600 | 152300 | 152400 | 152400 | 152300 | 169 |
| 276 | 20230706 | 141800 | 15187153200 | 152400 | 152200 | 152400 | 152100 | 815 |
| 277 | 20230706 | 141700 | 15063111400 | 152200 | 152300 | 152400 | 152200 | 253 |
| 278 | 20230706 | 141600 | 15024590500 | 152300 | 152300 | 152400 | 152300 | 121 |
| 279 | 20230706 | 141500 | 15006160100 | 152400 | 152200 | 152500 | 152200 | 565 |
| 280 | 20230706 | 141400 | 14920082600 | 152200 | 152200 | 152300 | 152000 | 318 |
| 281 | 20230706 | 141300 | 14871684800 | 152200 | 152000 | 152200 | 151900 | 483 |
| 282 | 20230706 | 141200 | 14798248300 | 151900 | 152000 | 152000 | 151900 | 187 |
| 283 | 20230706 | 141100 | 14769835100 | 152100 | 152100 | 152200 | 152000 | 125 |
| 284 | 20230706 | 141000 | 14750823000 | 152100 | 152100 | 152100 | 152000 | 365 |
| 285 | 20230706 | 140900 | 14695325100 | 152000 | 152000 | 152100 | 152000 | 115 |
| 286 | 20230706 | 140800 | 14677843300 | 152000 | 152100 | 152200 | 152000 | 156 |
| 287 | 20230706 | 140700 | 14654116300 | 152200 | 152000 | 152200 | 152000 | 90 |
| 288 | 20230706 | 140600 | 14640428300 | 152100 | 152000 | 152200 | 152000 | 872 |
| 289 | 20230706 | 140500 | 14507810500 | 152000 | 152000 | 152100 | 152000 | 322 |
| 290 | 20230706 | 140400 | 14458864200 | 152000 | 152100 | 152100 | 152000 | 121 |
| 291 | 20230706 | 140300 | 14440471700 | 152000 | 152100 | 152200 | 152000 | 474 |
| 292 | 20230706 | 140200 | 14368377900 | 152100 | 152300 | 152300 | 152100 | 252 |
| 293 | 20230706 | 140100 | 14330034200 | 152200 | 152200 | 152300 | 152200 | 126 |
| 294 | 20230706 | 140000 | 14310856600 | 152200 | 152200 | 152300 | 152200 | 302 |
| 295 | 20230706 | 135900 | 14264890700 | 152300 | 152300 | 152300 | 152200 | 207 |
| 296 | 20230706 | 135800 | 14233369700 | 152200 | 152200 | 152300 | 152200 | 139 |
| 297 | 20230706 | 135700 | 14212213500 | 152300 | 152300 | 152300 | 152100 | 637 |
| 298 | 20230706 | 135600 | 14115255100 | 152300 | 152200 | 152300 | 152200 | 292 |
| 299 | 20230706 | 135500 | 14070812200 | 152200 | 152200 | 152300 | 152100 | 234 |
| 300 | 20230706 | 135400 | 14035198000 | 152200 | 152200 | 152200 | 152100 | 167 |
| 301 | 20230706 | 135300 | 14009789100 | 152200 | 152000 | 152200 | 152000 | 406 |
| 302 | 20230706 | 135200 | 13948036100 | 152000 | 152000 | 152100 | 152000 | 340 |
| 303 | 20230706 | 135100 | 13896350800 | 152000 | 152000 | 152100 | 152000 | 84 |
| 304 | 20230706 | 135000 | 13883582500 | 152000 | 152100 | 152100 | 152000 | 79 |
| 305 | 20230706 | 134900 | 13871573000 | 152100 | 151900 | 152100 | 151900 | 513 |
| 306 | 20230706 | 134800 | 13793590300 | 151900 | 152000 | 152100 | 151900 | 247 |
| 307 | 20230706 | 134700 | 13756047800 | 152000 | 151900 | 152100 | 151900 | 458 |
| 308 | 20230706 | 134600 | 13686450200 | 151800 | 152000 | 152000 | 151800 | 314 |
| 309 | 20230706 | 134500 | 13638737800 | 151900 | 151900 | 152000 | 151900 | 126 |
| 310 | 20230706 | 134400 | 13619598000 | 151900 | 151800 | 152000 | 151800 | 853 |
| 311 | 20230706 | 134300 | 13490034100 | 151800 | 151900 | 152000 | 151800 | 340 |
| 312 | 20230706 | 134200 | 13438390600 | 151900 | 151900 | 152000 | 151900 | 183 |
| 313 | 20230706 | 134100 | 13410591800 | 152000 | 152000 | 152100 | 151900 | 1385 |
| 314 | 20230706 | 134000 | 13200079500 | 152100 | 152100 | 152100 | 152000 | 140 |
| 315 | 20230706 | 133900 | 13178798700 | 152100 | 152100 | 152100 | 152000 | 57 |
| 316 | 20230706 | 133800 | 13170132600 | 152100 | 152200 | 152200 | 152100 | 432 |
| 317 | 20230706 | 133700 | 13104406500 | 152300 | 152300 | 152300 | 152200 | 114 |
| 318 | 20230706 | 133600 | 13087045000 | 152300 | 152200 | 152300 | 152200 | 43 |
| 319 | 20230706 | 133500 | 13080499700 | 152300 | 152300 | 152300 | 152200 | 134 |
| 320 | 20230706 | 133400 | 13060102500 | 152300 | 152200 | 152400 | 152200 | 606 |
| 321 | 20230706 | 133300 | 12967796500 | 152200 | 152200 | 152300 | 152200 | 184 |
| 322 | 20230706 | 133200 | 12939776800 | 152200 | 152200 | 152300 | 152200 | 306 |
| 323 | 20230706 | 133100 | 12893203100 | 152200 | 152300 | 152300 | 152200 | 207 |
| 324 | 20230706 | 133000 | 12861685900 | 152300 | 152300 | 152300 | 152200 | 216 |
| 325 | 20230706 | 132900 | 12828808700 | 152200 | 152300 | 152400 | 152200 | 453 |
| 326 | 20230706 | 132800 | 12759838000 | 152400 | 152400 | 152400 | 152300 | 34 |
| 327 | 20230706 | 132700 | 12754658100 | 152300 | 152300 | 152400 | 152300 | 196 |
| 328 | 20230706 | 132600 | 12724805000 | 152300 | 152300 | 152400 | 152300 | 134 |
| 329 | 20230706 | 132500 | 12704394300 | 152300 | 152400 | 152400 | 152300 | 35 |
| 330 | 20230706 | 132400 | 12699062800 | 152400 | 152400 | 152400 | 152300 | 100 |
| 331 | 20230706 | 132300 | 12683823200 | 152500 | 152500 | 152500 | 152400 | 87 |
| 332 | 20230706 | 132200 | 12670561700 | 152400 | 152300 | 152500 | 152300 | 262 |
| 333 | 20230706 | 132100 | 12630648900 | 152300 | 152200 | 152300 | 152200 | 92 |
| 334 | 20230706 | 132000 | 12616644900 | 152200 | 152200 | 152300 | 152200 | 43 |
| 335 | 20230706 | 131900 | 12610100100 | 152300 | 152300 | 152400 | 152300 | 89 |
| 336 | 20230706 | 131800 | 12596543900 | 152300 | 152200 | 152400 | 152100 | 488 |
| 337 | 20230706 | 131700 | 12522258200 | 152200 | 152300 | 152300 | 152100 | 253 |
| 338 | 20230706 | 131600 | 12483752000 | 152300 | 152400 | 152400 | 152300 | 185 |
| 339 | 20230706 | 131500 | 12455576000 | 152300 | 152300 | 152400 | 152300 | 94 |
| 340 | 20230706 | 131400 | 12441259200 | 152300 | 152300 | 152400 | 152300 | 60 |
| 341 | 20230706 | 131300 | 12432120900 | 152300 | 152400 | 152400 | 152300 | 50 |
| 342 | 20230706 | 131200 | 12424505700 | 152300 | 152600 | 152600 | 152300 | 153 |
| 343 | 20230706 | 131100 | 12401183600 | 152500 | 152400 | 152500 | 152300 | 143 |
| 344 | 20230706 | 131000 | 12379391400 | 152400 | 152600 | 152700 | 152400 | 277 |
| 345 | 20230706 | 130900 | 12337140700 | 152600 | 152300 | 152700 | 152300 | 654 |
| 346 | 20230706 | 130800 | 12237413300 | 152300 | 152300 | 152300 | 152200 | 345 |
| 347 | 20230706 | 130700 | 12184873800 | 152300 | 152300 | 152400 | 152300 | 85 |
| 348 | 20230706 | 130600 | 12171927700 | 152400 | 152400 | 152400 | 152300 | 83 |
| 349 | 20230706 | 130500 | 12159284400 | 152300 | 152200 | 152300 | 152200 | 182 |
| 350 | 20230706 | 130400 | 12131581600 | 152200 | 152300 | 152300 | 152100 | 344 |
| 351 | 20230706 | 130300 | 12079228700 | 152200 | 152400 | 152400 | 152200 | 193 |
| 352 | 20230706 | 130200 | 12049839800 | 152300 | 152300 | 152400 | 152300 | 108 |
| 353 | 20230706 | 130100 | 12033391200 | 152300 | 152300 | 152400 | 152300 | 119 |
| 354 | 20230706 | 130000 | 12015267300 | 152200 | 152200 | 152300 | 152200 | 78 |
| 355 | 20230706 | 125900 | 12003390200 | 152100 | 152200 | 152200 | 152100 | 51 |
| 356 | 20230706 | 125800 | 11995628900 | 152100 | 152200 | 152300 | 152100 | 184 |
| 357 | 20230706 | 125700 | 11967626800 | 152100 | 152000 | 152200 | 152000 | 61 |
| 358 | 20230706 | 125600 | 11958352000 | 152200 | 152200 | 152200 | 152100 | 63 |
| 359 | 20230706 | 125500 | 11948769000 | 152100 | 152100 | 152200 | 152000 | 809 |
| 360 | 20230706 | 125400 | 11825742000 | 152100 | 152200 | 152200 | 152100 | 49 |
| 361 | 20230706 | 125300 | 11818288300 | 152200 | 152200 | 152200 | 152100 | 31 |
| 362 | 20230706 | 125200 | 11813572200 | 152300 | 152200 | 152400 | 152100 | 192 |
| 363 | 20230706 | 125100 | 11784347700 | 152200 | 152300 | 152300 | 152000 | 1687 |
| 364 | 20230706 | 125000 | 11527736700 | 152300 | 152200 | 152300 | 152200 | 82 |
| 365 | 20230706 | 124900 | 11515255200 | 152200 | 152300 | 152300 | 152200 | 42 |
| 366 | 20230706 | 124800 | 11508862200 | 152300 | 152300 | 152300 | 152200 | 92 |
| 367 | 20230706 | 124700 | 11494859400 | 152300 | 152300 | 152400 | 152200 | 173 |
| 368 | 20230706 | 124600 | 11468517200 | 152400 | 152400 | 152400 | 152300 | 98 |
| 369 | 20230706 | 124500 | 11453591300 | 152400 | 152500 | 152600 | 152300 | 722 |
| 370 | 20230706 | 124400 | 11343517700 | 152500 | 152600 | 152600 | 152500 | 64 |
| 371 | 20230706 | 124300 | 11333757200 | 152500 | 152500 | 152600 | 152500 | 80 |
| 372 | 20230706 | 124200 | 11321555500 | 152600 | 152500 | 152600 | 152500 | 38 |
| 373 | 20230706 | 124100 | 11315760000 | 152600 | 152700 | 152700 | 152600 | 338 |
| 374 | 20230706 | 124000 | 11264180600 | 152700 | 152800 | 152800 | 152600 | 140 |
| 375 | 20230706 | 123900 | 11242803500 | 152700 | 152700 | 152800 | 152700 | 228 |
| 376 | 20230706 | 123800 | 11207987600 | 152800 | 152800 | 152800 | 152700 | 16 |
| 377 | 20230706 | 123700 | 11205543300 | 152800 | 152700 | 152800 | 152700 | 103 |
| 378 | 20230706 | 123600 | 11189814900 | 152800 | 152900 | 152900 | 152700 | 731 |
| 379 | 20230706 | 123500 | 11078133000 | 152800 | 152800 | 152900 | 152800 | 122 |
| 380 | 20230706 | 123400 | 11059491100 | 152900 | 152800 | 152900 | 152800 | 201 |
| 381 | 20230706 | 123300 | 11028776000 | 152900 | 152900 | 153000 | 152900 | 369 |
| 382 | 20230706 | 123200 | 10972355600 | 152900 | 152900 | 153000 | 152900 | 26 |
| 383 | 20230706 | 123100 | 10968380100 | 153000 | 153000 | 153000 | 152900 | 16 |
| 384 | 20230706 | 123000 | 10965932800 | 152900 | 153000 | 153000 | 152900 | 82 |
| 385 | 20230706 | 122900 | 10953394500 | 153000 | 153000 | 153100 | 152900 | 254 |
| 386 | 20230706 | 122800 | 10914538600 | 153100 | 153000 | 153100 | 153000 | 176 |
| 387 | 20230706 | 122700 | 10887594900 | 153100 | 153000 | 153100 | 153000 | 699 |
| 388 | 20230706 | 122600 | 10780647700 | 153000 | 153100 | 153100 | 152900 | 563 |
| 389 | 20230706 | 122500 | 10694512200 | 153100 | 153100 | 153200 | 153100 | 307 |
| 390 | 20230706 | 122400 | 10647510400 | 153200 | 153100 | 153200 | 153100 | 29 |
| 391 | 20230706 | 122300 | 10643070100 | 153100 | 153200 | 153200 | 153100 | 20 |
| 392 | 20230706 | 122200 | 10640007500 | 153200 | 153200 | 153200 | 153100 | 18 |
| 393 | 20230706 | 122100 | 10637251400 | 153100 | 153200 | 153200 | 153100 | 140 |
| 394 | 20230706 | 122000 | 10615804800 | 153300 | 153200 | 153300 | 153200 | 12 |
| 395 | 20230706 | 121900 | 10613966200 | 153300 | 153300 | 153400 | 153200 | 155 |
| 396 | 20230706 | 121800 | 10590206100 | 153400 | 153300 | 153400 | 153300 | 24 |
| 397 | 20230706 | 121700 | 10586526600 | 153300 | 153300 | 153400 | 153200 | 73 |
| 398 | 20230706 | 121600 | 10575335800 | 153200 | 153200 | 153400 | 153200 | 495 |
| 399 | 20230706 | 121500 | 10499488300 | 153200 | 153200 | 153200 | 153100 | 320 |
| 400 | 20230706 | 121400 | 10450466400 | 153200 | 153200 | 153300 | 153200 | 34 |
| 401 | 20230706 | 121300 | 10445257000 | 153200 | 153300 | 153300 | 153200 | 21 |
| 402 | 20230706 | 121200 | 10442038200 | 153300 | 153300 | 153300 | 153200 | 22 |
| 403 | 20230706 | 121100 | 10438667000 | 153300 | 153400 | 153400 | 153300 | 192 |
| 404 | 20230706 | 121000 | 10409233000 | 153400 | 153300 | 153400 | 153200 | 136 |
| 405 | 20230706 | 120900 | 10388385000 | 153300 | 153200 | 153300 | 153200 | 18 |
| 406 | 20230706 | 120800 | 10385626600 | 153300 | 153300 | 153300 | 153200 | 38 |
| 407 | 20230706 | 120700 | 10379804300 | 153200 | 153300 | 153300 | 153200 | 50 |
| 408 | 20230706 | 120600 | 10372140700 | 153200 | 153400 | 153500 | 153100 | 444 |
| 409 | 20230706 | 120500 | 10304088000 | 153500 | 153500 | 153500 | 153400 | 104 |
| 410 | 20230706 | 120400 | 10288124400 | 153500 | 153500 | 153600 | 153500 | 150 |
| 411 | 20230706 | 120300 | 10265099300 | 153400 | 153500 | 153500 | 153400 | 13 |
| 412 | 20230706 | 120200 | 10263104900 | 153400 | 153600 | 153600 | 153400 | 375 |
| 413 | 20230706 | 120100 | 10205549500 | 153500 | 153500 | 153600 | 153500 | 26 |
| 414 | 20230706 | 120000 | 10201558300 | 153600 | 153500 | 153600 | 153500 | 16 |
| 415 | 20230706 | 115900 | 10199101700 | 153600 | 153500 | 153600 | 153500 | 58 |
| 416 | 20230706 | 115800 | 10190196500 | 153500 | 153500 | 153600 | 153400 | 252 |
| 417 | 20230706 | 115700 | 10151514800 | 153500 | 153600 | 153600 | 153500 | 16 |
| 418 | 20230706 | 115600 | 10149058300 | 153500 | 153600 | 153600 | 153500 | 127 |
| 419 | 20230706 | 115500 | 10129552500 | 153500 | 153600 | 153700 | 153500 | 225 |
| 420 | 20230706 | 115400 | 10094994100 | 153700 | 153600 | 153700 | 153500 | 92 |
| 421 | 20230706 | 115300 | 10080863300 | 153500 | 153500 | 153500 | 153400 | 235 |
| 422 | 20230706 | 115200 | 10044792300 | 153500 | 153400 | 153500 | 153400 | 44 |
| 423 | 20230706 | 115100 | 10038041700 | 153400 | 153500 | 153500 | 153400 | 120 |
| 424 | 20230706 | 115000 | 10019628600 | 153600 | 153400 | 153600 | 153400 | 71 |
| 425 | 20230706 | 114900 | 10008730500 | 153400 | 153400 | 153400 | 153300 | 80 |
| 426 | 20230706 | 114800 | 9996461500 | 153400 | 153400 | 153400 | 153300 | 35 |
| 427 | 20230706 | 114700 | 9991093100 | 153400 | 153400 | 153400 | 153300 | 74 |
| 428 | 20230706 | 114600 | 9979744000 | 153400 | 153300 | 153400 | 153200 | 443 |
| 429 | 20230706 | 114500 | 9911834100 | 153200 | 153200 | 153300 | 153200 | 77 |
| 430 | 20230706 | 114400 | 9900035000 | 153300 | 153200 | 153300 | 153200 | 21 |
| 431 | 20230706 | 114300 | 9896817300 | 153200 | 153300 | 153300 | 153200 | 336 |
| 432 | 20230706 | 114200 | 9845323300 | 153300 | 153300 | 153400 | 153300 | 16 |
| 433 | 20230706 | 114100 | 9842870000 | 153300 | 153400 | 153400 | 153300 | 62 |
| 434 | 20230706 | 114000 | 9833360900 | 153400 | 153500 | 153500 | 153400 | 453 |
| 435 | 20230706 | 113900 | 9763856900 | 153600 | 153600 | 153600 | 153500 | 25 |
| 436 | 20230706 | 113800 | 9760018900 | 153500 | 153500 | 153600 | 153400 | 376 |
| 437 | 20230706 | 113700 | 9702303400 | 153600 | 153600 | 153700 | 153600 | 257 |
| 438 | 20230706 | 113600 | 9662826400 | 153600 | 153700 | 153700 | 153600 | 59 |
| 439 | 20230706 | 113500 | 9653761700 | 153700 | 153600 | 153700 | 153600 | 24 |
| 440 | 20230706 | 113400 | 9650073800 | 153700 | 153700 | 153700 | 153600 | 94 |
| 441 | 20230706 | 113300 | 9635630200 | 153600 | 153700 | 153700 | 153600 | 42 |
| 442 | 20230706 | 113200 | 9629178700 | 153700 | 153700 | 153700 | 153600 | 107 |
| 443 | 20230706 | 113100 | 9612733700 | 153700 | 153800 | 153800 | 153700 | 86 |
| 444 | 20230706 | 113000 | 9599514300 | 153800 | 153800 | 153900 | 153700 | 109 |
| 445 | 20230706 | 112900 | 9582752400 | 153800 | 153700 | 153800 | 153700 | 20 |
| 446 | 20230706 | 112800 | 9579677900 | 153700 | 153700 | 153800 | 153700 | 58 |
| 447 | 20230706 | 112700 | 9570763100 | 153700 | 153700 | 153700 | 153600 | 55 |
| 448 | 20230706 | 112600 | 9562313200 | 153600 | 153700 | 153800 | 153500 | 393 |
| 449 | 20230706 | 112500 | 9501960200 | 153800 | 153800 | 153800 | 153700 | 38 |
| 450 | 20230706 | 112400 | 9496119400 | 153700 | 153700 | 153900 | 153700 | 91 |
| 451 | 20230706 | 112300 | 9482126900 | 153800 | 153300 | 153800 | 153300 | 916 |
| 452 | 20230706 | 112200 | 9341606800 | 153200 | 153300 | 153300 | 153200 | 34 |
| 453 | 20230706 | 112100 | 9336397900 | 153300 | 153200 | 153300 | 153200 | 136 |
| 454 | 20230706 | 112000 | 9315562500 | 153300 | 153400 | 153400 | 153200 | 174 |
| 455 | 20230706 | 111900 | 9288893900 | 153400 | 153400 | 153500 | 153300 | 146 |
| 456 | 20230706 | 111800 | 9266498700 | 153400 | 153400 | 153500 | 153400 | 87 |
| 457 | 20230706 | 111700 | 9253152600 | 153400 | 153600 | 153600 | 153400 | 313 |
| 458 | 20230706 | 111600 | 9205111000 | 153600 | 153800 | 153900 | 153500 | 320 |
| 459 | 20230706 | 111500 | 9155930900 | 153800 | 153800 | 153900 | 153800 | 61 |
| 460 | 20230706 | 111400 | 9146548800 | 153800 | 154000 | 154000 | 153800 | 117 |
| 461 | 20230706 | 111300 | 9128543100 | 154000 | 153900 | 154000 | 153900 | 40 |
| 462 | 20230706 | 111200 | 9122385200 | 153900 | 154000 | 154000 | 153900 | 109 |
| 463 | 20230706 | 111100 | 9105608900 | 153900 | 153900 | 154000 | 153800 | 103 |
| 464 | 20230706 | 111000 | 9089755100 | 153800 | 153900 | 153900 | 153800 | 176 |
| 465 | 20230706 | 110900 | 9062680400 | 153800 | 153700 | 153800 | 153600 | 116 |
| 466 | 20230706 | 110800 | 9044848900 | 153700 | 153600 | 153700 | 153600 | 269 |
| 467 | 20230706 | 110700 | 9003529400 | 153500 | 153700 | 153700 | 153500 | 275 |
| 468 | 20230706 | 110600 | 8961296000 | 153600 | 153700 | 153700 | 153600 | 42 |
| 469 | 20230706 | 110500 | 8954842400 | 153700 | 153700 | 153700 | 153600 | 80 |
| 470 | 20230706 | 110400 | 8942551000 | 153700 | 153800 | 153900 | 153700 | 140 |
| 471 | 20230706 | 110300 | 8921020500 | 153700 | 153800 | 153800 | 153700 | 61 |
| 472 | 20230706 | 110200 | 8911641300 | 153800 | 153600 | 154000 | 153600 | 498 |
| 473 | 20230706 | 110100 | 8835091400 | 153600 | 153900 | 153900 | 153600 | 367 |
| 474 | 20230706 | 110000 | 8778671400 | 153900 | 154000 | 154000 | 153800 | 119 |
| 475 | 20230706 | 105900 | 8760353300 | 154000 | 154000 | 154100 | 154000 | 60 |
| 476 | 20230706 | 105800 | 8751111100 | 154100 | 154000 | 154100 | 154000 | 99 |
| 477 | 20230706 | 105700 | 8735858600 | 154100 | 154100 | 154100 | 154000 | 183 |
| 478 | 20230706 | 105600 | 8707666000 | 154000 | 154200 | 154200 | 153900 | 601 |
| 479 | 20230706 | 105500 | 8615100600 | 154200 | 153900 | 154300 | 153900 | 629 |
| 480 | 20230706 | 105400 | 8518199300 | 153800 | 153900 | 153900 | 153800 | 116 |
| 481 | 20230706 | 105300 | 8500349000 | 153800 | 153800 | 153900 | 153800 | 88 |
| 482 | 20230706 | 105200 | 8486808900 | 153800 | 153900 | 153900 | 153800 | 102 |
| 483 | 20230706 | 105100 | 8471116800 | 153900 | 154200 | 154200 | 153900 | 693 |
| 484 | 20230706 | 105000 | 8364425100 | 154100 | 154100 | 154200 | 154100 | 59 |
| 485 | 20230706 | 104900 | 8355330100 | 154200 | 154200 | 154300 | 154100 | 180 |
| 486 | 20230706 | 104800 | 8327573500 | 154200 | 154400 | 154400 | 154200 | 237 |
| 487 | 20230706 | 104700 | 8291009000 | 154400 | 154200 | 154500 | 154200 | 152 |
| 488 | 20230706 | 104600 | 8267558400 | 154200 | 154500 | 154500 | 154000 | 743 |
| 489 | 20230706 | 104500 | 8152995200 | 154500 | 154500 | 154500 | 154400 | 98 |
| 490 | 20230706 | 104400 | 8137855500 | 154500 | 154600 | 154600 | 154400 | 157 |
| 491 | 20230706 | 104300 | 8113604300 | 154700 | 154500 | 154700 | 154400 | 136 |
| 492 | 20230706 | 104200 | 8092591400 | 154500 | 154100 | 154500 | 154100 | 152 |
| 493 | 20230706 | 104100 | 8069136900 | 154000 | 154300 | 154800 | 154000 | 1270 |
| 494 | 20230706 | 104000 | 7873099500 | 154300 | 154800 | 154800 | 154200 | 504 |
| 495 | 20230706 | 103900 | 7795214800 | 154800 | 154700 | 154800 | 154700 | 175 |
| 496 | 20230706 | 103800 | 7768141300 | 154700 | 154600 | 154700 | 154600 | 87 |
| 497 | 20230706 | 103700 | 7754684000 | 154600 | 154700 | 154800 | 154600 | 133 |
| 498 | 20230706 | 103600 | 7734111000 | 154700 | 154800 | 154800 | 154700 | 89 |
| 499 | 20230706 | 103500 | 7720339100 | 154800 | 154700 | 154800 | 154500 | 181 |
| 500 | 20230706 | 103400 | 7692352300 | 154800 | 154700 | 154900 | 154600 | 497 |
| 501 | 20230706 | 103300 | 7615399300 | 154800 | 154500 | 154800 | 154500 | 217 |
| 502 | 20230706 | 103200 | 7581845100 | 154600 | 154400 | 154700 | 154300 | 217 |
| 503 | 20230706 | 103100 | 7548321900 | 154300 | 154400 | 154500 | 154300 | 369 |
| 504 | 20230706 | 103000 | 7491350600 | 154400 | 154200 | 154500 | 154200 | 273 |
| 505 | 20230706 | 102900 | 7449233500 | 154200 | 153900 | 154200 | 153800 | 1188 |
| 506 | 20230706 | 102800 | 7266316100 | 153800 | 153700 | 153900 | 153700 | 235 |
| 507 | 20230706 | 102700 | 7230175400 | 153700 | 153700 | 153800 | 153700 | 53 |
| 508 | 20230706 | 102600 | 7222028400 | 153700 | 153600 | 153800 | 153600 | 148 |
| 509 | 20230706 | 102500 | 7199279000 | 153700 | 153700 | 153700 | 153500 | 155 |
| 510 | 20230706 | 102400 | 7175476000 | 153600 | 153800 | 153800 | 153600 | 215 |
| 511 | 20230706 | 102300 | 7142427100 | 153800 | 153600 | 153800 | 153600 | 154 |
| 512 | 20230706 | 102200 | 7118760200 | 153700 | 153400 | 153700 | 153400 | 251 |
| 513 | 20230706 | 102100 | 7080216800 | 153500 | 153500 | 153500 | 153400 | 126 |
| 514 | 20230706 | 102000 | 7060885700 | 153400 | 153500 | 153500 | 153400 | 282 |
| 515 | 20230706 | 101900 | 7017614100 | 153500 | 153500 | 153500 | 153400 | 30 |
| 516 | 20230706 | 101800 | 7013011000 | 153500 | 153300 | 153500 | 153300 | 214 |
| 517 | 20230706 | 101700 | 6980189200 | 153200 | 153300 | 153300 | 153200 | 37 |
| 518 | 20230706 | 101600 | 6974518700 | 153300 | 153100 | 153300 | 153100 | 184 |
| 519 | 20230706 | 101500 | 6946332700 | 153100 | 153100 | 153300 | 153000 | 220 |
| 520 | 20230706 | 101400 | 6912645100 | 153100 | 153200 | 153200 | 153000 | 74 |
| 521 | 20230706 | 101300 | 6901311600 | 153100 | 153100 | 153200 | 153000 | 119 |
| 522 | 20230706 | 101200 | 6883093600 | 153100 | 153200 | 153200 | 153100 | 89 |
| 523 | 20230706 | 101100 | 6869464100 | 153200 | 153200 | 153200 | 153000 | 38 |
| 524 | 20230706 | 101000 | 6863645500 | 153200 | 153300 | 153300 | 153100 | 170 |
| 525 | 20230706 | 100900 | 6837601300 | 153300 | 153100 | 153300 | 153000 | 125 |
| 526 | 20230706 | 100800 | 6818454200 | 153200 | 153100 | 153300 | 153100 | 193 |
| 527 | 20230706 | 100700 | 6788896600 | 153000 | 153200 | 153300 | 153000 | 298 |
| 528 | 20230706 | 100600 | 6743274100 | 153200 | 153100 | 153300 | 153100 | 54 |
| 529 | 20230706 | 100500 | 6735003000 | 153100 | 153000 | 153100 | 152900 | 160 |
| 530 | 20230706 | 100400 | 6710521600 | 152900 | 153000 | 153000 | 152800 | 277 |
| 531 | 20230706 | 100300 | 6668168400 | 153000 | 152900 | 153000 | 152800 | 88 |
| 532 | 20230706 | 100200 | 6654712400 | 152900 | 152800 | 153000 | 152700 | 335 |
| 533 | 20230706 | 100100 | 6603524200 | 152800 | 153200 | 153200 | 152800 | 225 |
| 534 | 20230706 | 100000 | 6569112800 | 153200 | 152900 | 153200 | 152800 | 77 |
| 535 | 20230706 | 095900 | 6557334800 | 152900 | 152800 | 153000 | 152800 | 118 |
| 536 | 20230706 | 095800 | 6539292700 | 152800 | 153100 | 153100 | 152800 | 491 |
| 537 | 20230706 | 095700 | 6464220300 | 153000 | 153300 | 153400 | 152900 | 1153 |
| 538 | 20230706 | 095600 | 6287746500 | 153400 | 153400 | 153400 | 153200 | 183 |
| 539 | 20230706 | 095500 | 6259683600 | 153400 | 153600 | 153600 | 153300 | 115 |
| 540 | 20230706 | 095400 | 6242041600 | 153600 | 153300 | 153600 | 153300 | 413 |
| 541 | 20230706 | 095300 | 6178685300 | 153400 | 153600 | 153600 | 153400 | 156 |
| 542 | 20230706 | 095200 | 6154742500 | 153500 | 153700 | 153800 | 153500 | 1129 |
| 543 | 20230706 | 095100 | 5981219500 | 153700 | 153900 | 153900 | 153400 | 785 |
| 544 | 20230706 | 095000 | 5860585000 | 153900 | 153700 | 154000 | 153700 | 439 |
| 545 | 20230706 | 094900 | 5793041000 | 153800 | 153800 | 153800 | 153700 | 124 |
| 546 | 20230706 | 094800 | 5773973300 | 153800 | 153600 | 153800 | 153600 | 271 |
| 547 | 20230706 | 094700 | 5732337300 | 153600 | 153400 | 153600 | 153300 | 387 |
| 548 | 20230706 | 094600 | 5672957100 | 153400 | 153500 | 153500 | 153300 | 234 |
| 549 | 20230706 | 094500 | 5637048100 | 153500 | 153200 | 153600 | 153100 | 209 |
| 550 | 20230706 | 094400 | 5605005600 | 153200 | 153100 | 153300 | 153100 | 299 |
| 551 | 20230706 | 094300 | 5559219600 | 153300 | 153300 | 153400 | 153100 | 191 |
| 552 | 20230706 | 094200 | 5529951700 | 153400 | 153500 | 153600 | 153300 | 266 |
| 553 | 20230706 | 094100 | 5489136100 | 153600 | 153600 | 153700 | 153500 | 296 |
| 554 | 20230706 | 094000 | 5443667300 | 153600 | 153000 | 153800 | 153000 | 1012 |
| 555 | 20230706 | 093900 | 5288539700 | 153000 | 153100 | 153100 | 153000 | 190 |
| 556 | 20230706 | 093800 | 5259451400 | 152800 | 153300 | 153300 | 152600 | 2699 |
| 557 | 20230706 | 093700 | 4846580200 | 153100 | 153200 | 153300 | 153100 | 122 |
| 558 | 20230706 | 093600 | 4827887200 | 153200 | 153100 | 153300 | 153000 | 670 |
| 559 | 20230706 | 093500 | 4725242800 | 153100 | 152700 | 153100 | 152700 | 1499 |
| 560 | 20230706 | 093400 | 4496033700 | 152700 | 152600 | 152700 | 152600 | 15 |
| 561 | 20230706 | 093300 | 4493743700 | 152600 | 152600 | 152700 | 152500 | 138 |
| 562 | 20230706 | 093200 | 4472684900 | 152800 | 152500 | 152800 | 152500 | 299 |
| 563 | 20230706 | 093100 | 4427054400 | 152500 | 152300 | 152600 | 152000 | 1529 |
| 564 | 20230706 | 093000 | 4194033100 | 152300 | 152000 | 152300 | 151900 | 1144 |
| 565 | 20230706 | 092900 | 4020047300 | 151800 | 152000 | 152000 | 151800 | 183 |
| 566 | 20230706 | 092800 | 3992251200 | 152000 | 151900 | 152000 | 151900 | 245 |
| 567 | 20230706 | 092700 | 3955019600 | 151900 | 151800 | 152000 | 151700 | 558 |
| 568 | 20230706 | 092600 | 3870297500 | 151800 | 151500 | 151900 | 151500 | 579 |
| 569 | 20230706 | 092500 | 3782487900 | 151400 | 151400 | 151400 | 151200 | 2395 |
| 570 | 20230706 | 092400 | 3420118100 | 151600 | 151500 | 151600 | 151400 | 84 |
| 571 | 20230706 | 092300 | 3407392900 | 151500 | 151500 | 151600 | 151400 | 534 |
| 572 | 20230706 | 092200 | 3326520600 | 151500 | 151800 | 151800 | 151400 | 685 |
| 573 | 20230706 | 092100 | 3222720100 | 151700 | 151700 | 151700 | 151600 | 654 |
| 574 | 20230706 | 092000 | 3123539800 | 151700 | 151700 | 151800 | 151600 | 197 |
| 575 | 20230706 | 091900 | 3093656100 | 151600 | 151700 | 151700 | 151500 | 2408 |
| 576 | 20230706 | 091800 | 2728718600 | 151800 | 151700 | 151800 | 151700 | 52 |
| 577 | 20230706 | 091700 | 2720825100 | 151800 | 151600 | 151900 | 151600 | 717 |
| 578 | 20230706 | 091600 | 2612051200 | 151700 | 151600 | 151800 | 151600 | 509 |
| 579 | 20230706 | 091500 | 2534851800 | 151600 | 151700 | 151900 | 151500 | 1318 |
| 580 | 20230706 | 091400 | 2334999200 | 151900 | 152000 | 152100 | 151800 | 715 |
| 581 | 20230706 | 091300 | 2226389700 | 152100 | 152100 | 152400 | 152100 | 680 |
| 582 | 20230706 | 091200 | 2122915900 | 152100 | 152100 | 152200 | 151900 | 678 |
| 583 | 20230706 | 091100 | 2019864700 | 152100 | 152600 | 152600 | 152000 | 727 |
| 584 | 20230706 | 091000 | 1909115000 | 152600 | 152900 | 153200 | 152600 | 724 |
| 585 | 20230706 | 090900 | 1798463700 | 152800 | 152200 | 152900 | 152200 | 894 |
| 586 | 20230706 | 090800 | 1662131600 | 152200 | 151700 | 152400 | 151700 | 229 |
| 587 | 20230706 | 090700 | 1627325900 | 151800 | 151600 | 152100 | 151500 | 1569 |
| 588 | 20230706 | 090600 | 1389291100 | 151600 | 151700 | 151700 | 151400 | 2164 |
| 589 | 20230706 | 090500 | 1061358400 | 151800 | 152600 | 152600 | 151800 | 2638 |
| 590 | 20230706 | 090400 | 660177800 | 152600 | 152700 | 152700 | 152300 | 828 |
| 591 | 20230706 | 090300 | 533874400 | 152700 | 152700 | 152700 | 152300 | 833 |
| 592 | 20230706 | 090200 | 406761100 | 152700 | 153400 | 153400 | 152700 | 949 |
| 593 | 20230706 | 090100 | 261536400 | 153400 | 154100 | 154100 | 153300 | 591 |
| 594 | 20230706 | 090000 | 170661900 | 154100 | 155000 | 155000 | 154000 | 1104 |