34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 183100 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 232347 |
| 3 | 20230705 | 183000 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 4 | 20230705 | 182900 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 5 | 20230705 | 182800 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 6 | 20230705 | 182700 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 7 | 20230705 | 182600 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 8 | 20230705 | 182500 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 9 | 20230705 | 182400 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 10 | 20230705 | 182300 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 11 | 20230705 | 182200 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 12 | 20230705 | 182100 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 13 | 20230705 | 182000 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 14 | 20230705 | 181900 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 15 | 20230705 | 181800 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 16 | 20230705 | 181700 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 17 | 20230705 | 181600 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 18 | 20230705 | 181500 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 19 | 20230705 | 181400 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 20 | 20230705 | 181300 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 21 | 20230705 | 181200 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 22 | 20230705 | 181100 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 23 | 20230705 | 181000 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 24 | 20230705 | 180900 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 25 | 20230705 | 180800 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 26 | 20230705 | 180700 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 27 | 20230705 | 180600 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 28 | 20230705 | 180500 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 29 | 20230705 | 180400 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 30 | 20230705 | 180300 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 31 | 20230705 | 180200 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 32 | 20230705 | 180100 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 232347 |
| 33 | 20230705 | 180000 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 34 | 20230705 | 175900 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 35 | 20230705 | 175800 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 36 | 20230705 | 175700 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 37 | 20230705 | 175600 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 38 | 20230705 | 175500 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 39 | 20230705 | 175400 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 40 | 20230705 | 175300 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 41 | 20230705 | 175200 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 42 | 20230705 | 175100 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 43 | 20230705 | 175000 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 44 | 20230705 | 174900 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 45 | 20230705 | 174800 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 46 | 20230705 | 174700 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 47 | 20230705 | 174600 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 48 | 20230705 | 174500 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 49 | 20230705 | 174400 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 50 | 20230705 | 174300 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 51 | 20230705 | 174200 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 52 | 20230705 | 174100 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 53 | 20230705 | 174000 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 54 | 20230705 | 173900 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 55 | 20230705 | 173800 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 56 | 20230705 | 173700 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 57 | 20230705 | 173600 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 58 | 20230705 | 173500 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 59 | 20230705 | 173400 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 60 | 20230705 | 173300 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 61 | 20230705 | 173200 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 62 | 20230705 | 173100 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 232347 |
| 63 | 20230705 | 173000 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 64 | 20230705 | 172900 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 65 | 20230705 | 172800 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 66 | 20230705 | 172700 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 67 | 20230705 | 172600 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 68 | 20230705 | 172500 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 69 | 20230705 | 172400 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 70 | 20230705 | 172300 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 71 | 20230705 | 172200 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 72 | 20230705 | 172100 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 73 | 20230705 | 172000 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 74 | 20230705 | 171900 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 75 | 20230705 | 171800 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 76 | 20230705 | 171700 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 77 | 20230705 | 171600 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 78 | 20230705 | 171500 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 79 | 20230705 | 171400 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 80 | 20230705 | 171300 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 81 | 20230705 | 171200 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 82 | 20230705 | 171100 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 83 | 20230705 | 171000 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 84 | 20230705 | 170900 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 85 | 20230705 | 170800 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 86 | 20230705 | 170700 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 87 | 20230705 | 170600 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 88 | 20230705 | 170500 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 89 | 20230705 | 170400 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 90 | 20230705 | 170300 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 91 | 20230705 | 170200 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 92 | 20230705 | 170100 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 232347 |
| 93 | 20230705 | 170000 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 94 | 20230705 | 165900 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 95 | 20230705 | 165800 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 96 | 20230705 | 165700 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 97 | 20230705 | 165600 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 98 | 20230705 | 165500 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 99 | 20230705 | 165400 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 100 | 20230705 | 165300 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 101 | 20230705 | 165200 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 102 | 20230705 | 165100 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 103 | 20230705 | 165000 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 104 | 20230705 | 164900 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 105 | 20230705 | 164800 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 106 | 20230705 | 164700 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 107 | 20230705 | 164600 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 108 | 20230705 | 164500 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 109 | 20230705 | 164400 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 110 | 20230705 | 164300 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 111 | 20230705 | 164200 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 112 | 20230705 | 164100 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 113 | 20230705 | 164000 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 114 | 20230705 | 163900 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 115 | 20230705 | 163800 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 116 | 20230705 | 163700 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 117 | 20230705 | 163600 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 118 | 20230705 | 163500 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 119 | 20230705 | 163400 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 120 | 20230705 | 163300 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 121 | 20230705 | 163200 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 122 | 20230705 | 163100 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 232347 |
| 123 | 20230705 | 163000 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 124 | 20230705 | 162900 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 125 | 20230705 | 162800 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 126 | 20230705 | 162700 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 127 | 20230705 | 162600 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 128 | 20230705 | 162500 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 129 | 20230705 | 162400 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 130 | 20230705 | 162300 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 131 | 20230705 | 162200 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 132 | 20230705 | 162100 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 133 | 20230705 | 162000 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 134 | 20230705 | 161900 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 135 | 20230705 | 161800 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 136 | 20230705 | 161700 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 137 | 20230705 | 161600 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 138 | 20230705 | 161500 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 139 | 20230705 | 161400 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 140 | 20230705 | 161300 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 141 | 20230705 | 161200 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 142 | 20230705 | 161100 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 143 | 20230705 | 161000 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 144 | 20230705 | 160900 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 145 | 20230705 | 160800 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 146 | 20230705 | 160700 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 147 | 20230705 | 160600 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 148 | 20230705 | 160500 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 149 | 20230705 | 160400 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 150 | 20230705 | 160300 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 151 | 20230705 | 160200 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 152 | 20230705 | 160100 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 232347 |
| 153 | 20230705 | 160000 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 154 | 20230705 | 155900 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 155 | 20230705 | 155800 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 156 | 20230705 | 155700 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 157 | 20230705 | 155600 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 158 | 20230705 | 155500 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 159 | 20230705 | 155400 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 160 | 20230705 | 155300 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 161 | 20230705 | 155200 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 162 | 20230705 | 155100 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 163 | 20230705 | 155000 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 164 | 20230705 | 154900 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 165 | 20230705 | 154800 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 166 | 20230705 | 154700 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 167 | 20230705 | 154600 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 168 | 20230705 | 154500 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 169 | 20230705 | 154400 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 170 | 20230705 | 154300 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 171 | 20230705 | 154200 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 172 | 20230705 | 154100 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 173 | 20230705 | 154000 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 174 | 20230705 | 153900 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 175 | 20230705 | 153800 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 176 | 20230705 | 153700 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 177 | 20230705 | 153600 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 178 | 20230705 | 153500 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 179 | 20230705 | 153400 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 180 | 20230705 | 153300 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 181 | 20230705 | 153200 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 0 |
| 182 | 20230705 | 153100 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 232347 |
| 183 | 20230705 | 153000 | 283963143500 | 116700 | 116700 | 116700 | 116700 | 232347 |
| 184 | 20230705 | 152900 | 256848248600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 185 | 20230705 | 152800 | 256848248600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 186 | 20230705 | 152700 | 256848248600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 187 | 20230705 | 152600 | 256848248600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 188 | 20230705 | 152500 | 256848248600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 189 | 20230705 | 152400 | 256848248600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 190 | 20230705 | 152300 | 256848248600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 191 | 20230705 | 152200 | 256848248600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 192 | 20230705 | 152100 | 256848248600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 193 | 20230705 | 152000 | 256848248600 | 116700 | 116700 | 116700 | 116700 | 0 |
| 194 | 20230705 | 151900 | 256848248600 | 116700 | 116700 | 116700 | 116600 | 6257 |
| 195 | 20230705 | 151800 | 256118411600 | 116600 | 116800 | 116800 | 116600 | 11001 |
| 196 | 20230705 | 151700 | 254835170800 | 116700 | 116800 | 116800 | 116700 | 2605 |
| 197 | 20230705 | 151600 | 254531064100 | 116800 | 117000 | 117000 | 116700 | 20856 |
| 198 | 20230705 | 151500 | 252093893400 | 117000 | 116900 | 117000 | 116900 | 4150 |
| 199 | 20230705 | 151400 | 251608670400 | 116900 | 117000 | 117000 | 116900 | 3794 |
| 200 | 20230705 | 151300 | 251164847500 | 117000 | 117000 | 117000 | 116900 | 2516 |
| 201 | 20230705 | 151200 | 250870594500 | 116900 | 117000 | 117000 | 116900 | 3131 |
| 202 | 20230705 | 151100 | 250504499400 | 117000 | 117000 | 117100 | 116900 | 11701 |
| 203 | 20230705 | 151000 | 249135441900 | 117100 | 117100 | 117100 | 117000 | 2266 |
| 204 | 20230705 | 150900 | 248870122800 | 117100 | 117100 | 117100 | 117000 | 4194 |
| 205 | 20230705 | 150800 | 248379258300 | 117100 | 117300 | 117400 | 117000 | 29952 |
| 206 | 20230705 | 150700 | 244868023400 | 117300 | 117400 | 117400 | 117300 | 1389 |
| 207 | 20230705 | 150600 | 244705005200 | 117400 | 117400 | 117400 | 117300 | 1687 |
| 208 | 20230705 | 150500 | 244507045500 | 117300 | 117400 | 117400 | 117300 | 2381 |
| 209 | 20230705 | 150400 | 244227683000 | 117400 | 117400 | 117400 | 117300 | 1246 |
| 210 | 20230705 | 150300 | 244081454200 | 117400 | 117300 | 117400 | 117300 | 2085 |
| 211 | 20230705 | 150200 | 243836827400 | 117400 | 117200 | 117400 | 117100 | 8486 |
| 212 | 20230705 | 150100 | 242842136400 | 117100 | 117200 | 117200 | 117100 | 1625 |
| 213 | 20230705 | 150000 | 242651752600 | 117100 | 117300 | 117400 | 117100 | 20475 |
| 214 | 20230705 | 145900 | 240250826200 | 117400 | 117400 | 117400 | 117300 | 5645 |
| 215 | 20230705 | 145800 | 239588432400 | 117400 | 117300 | 117400 | 117200 | 4914 |
| 216 | 20230705 | 145700 | 239012012000 | 117300 | 117200 | 117300 | 117200 | 6713 |
| 217 | 20230705 | 145600 | 238224654400 | 117200 | 117300 | 117300 | 117200 | 2357 |
| 218 | 20230705 | 145500 | 237948317500 | 117300 | 117300 | 117300 | 117200 | 1215 |
| 219 | 20230705 | 145400 | 237805834900 | 117300 | 117200 | 117300 | 117200 | 2332 |
| 220 | 20230705 | 145300 | 237532437800 | 117200 | 117200 | 117300 | 117200 | 1484 |
| 221 | 20230705 | 145200 | 237358422900 | 117200 | 117300 | 117400 | 117200 | 8466 |
| 222 | 20230705 | 145100 | 236365443800 | 117300 | 117200 | 117400 | 117200 | 16514 |
| 223 | 20230705 | 145000 | 234428348600 | 117300 | 117200 | 117300 | 117200 | 4124 |
| 224 | 20230705 | 144900 | 233944682300 | 117300 | 117300 | 117300 | 117200 | 2441 |
| 225 | 20230705 | 144800 | 233658441200 | 117300 | 117300 | 117300 | 117200 | 2883 |
| 226 | 20230705 | 144700 | 233320327900 | 117300 | 117200 | 117300 | 117200 | 9864 |
| 227 | 20230705 | 144600 | 232163651500 | 117200 | 117300 | 117300 | 117200 | 2235 |
| 228 | 20230705 | 144500 | 231901624600 | 117300 | 117200 | 117300 | 117200 | 3440 |
| 229 | 20230705 | 144400 | 231498359400 | 117300 | 117200 | 117300 | 117200 | 1634 |
| 230 | 20230705 | 144300 | 231306783300 | 117200 | 117200 | 117300 | 117200 | 1377 |
| 231 | 20230705 | 144200 | 231145338600 | 117200 | 117300 | 117400 | 117200 | 20134 |
| 232 | 20230705 | 144100 | 228783774800 | 117300 | 117400 | 117400 | 117300 | 2915 |
| 233 | 20230705 | 144000 | 228441678000 | 117400 | 117400 | 117400 | 117300 | 1814 |
| 234 | 20230705 | 143900 | 228228811200 | 117300 | 117400 | 117400 | 117300 | 2529 |
| 235 | 20230705 | 143800 | 227931987600 | 117400 | 117300 | 117400 | 117300 | 1940 |
| 236 | 20230705 | 143700 | 227704310100 | 117400 | 117300 | 117400 | 117300 | 2317 |
| 237 | 20230705 | 143600 | 227432375800 | 117400 | 117400 | 117400 | 117300 | 1885 |
| 238 | 20230705 | 143500 | 227211135800 | 117400 | 117300 | 117400 | 117300 | 2396 |
| 239 | 20230705 | 143400 | 226929903800 | 117300 | 117400 | 117400 | 117300 | 1476 |
| 240 | 20230705 | 143300 | 226756684800 | 117300 | 117300 | 117400 | 117300 | 1390 |
| 241 | 20230705 | 143200 | 226593578700 | 117300 | 117300 | 117400 | 117300 | 1535 |
| 242 | 20230705 | 143100 | 226413464000 | 117300 | 117600 | 117600 | 117300 | 27099 |
| 243 | 20230705 | 143000 | 223229918200 | 117500 | 117500 | 117600 | 117500 | 4797 |
| 244 | 20230705 | 142900 | 222665978200 | 117600 | 117500 | 117600 | 117400 | 8876 |
| 245 | 20230705 | 142800 | 221622968200 | 117500 | 117300 | 117500 | 117300 | 4787 |
| 246 | 20230705 | 142700 | 221061014200 | 117300 | 117400 | 117400 | 117300 | 5082 |
| 247 | 20230705 | 142600 | 220464530500 | 117400 | 117300 | 117400 | 117300 | 2434 |
| 248 | 20230705 | 142500 | 220178850900 | 117300 | 117200 | 117400 | 117200 | 9134 |
| 249 | 20230705 | 142400 | 219107418900 | 117300 | 117200 | 117300 | 117200 | 2888 |
| 250 | 20230705 | 142300 | 218768752300 | 117300 | 117300 | 117300 | 117200 | 2628 |
| 251 | 20230705 | 142200 | 218460541000 | 117300 | 117300 | 117300 | 117200 | 2818 |
| 252 | 20230705 | 142100 | 218130046900 | 117300 | 117300 | 117300 | 117200 | 3228 |
| 253 | 20230705 | 142000 | 217751442300 | 117200 | 117300 | 117300 | 117200 | 2914 |
| 254 | 20230705 | 141900 | 217409683600 | 117300 | 117300 | 117300 | 117200 | 2095 |
| 255 | 20230705 | 141800 | 217164031200 | 117200 | 117200 | 117300 | 117200 | 1195 |
| 256 | 20230705 | 141700 | 217023898100 | 117200 | 117200 | 117300 | 117200 | 2318 |
| 257 | 20230705 | 141600 | 216752092500 | 117200 | 117300 | 117300 | 117200 | 1555 |
| 258 | 20230705 | 141500 | 216569735900 | 117200 | 117200 | 117300 | 117200 | 1258 |
| 259 | 20230705 | 141400 | 216422210100 | 117200 | 117200 | 117300 | 117200 | 873 |
| 260 | 20230705 | 141300 | 216319859100 | 117200 | 117200 | 117400 | 117100 | 23657 |
| 261 | 20230705 | 141200 | 213545868000 | 117200 | 117100 | 117200 | 117100 | 1403 |
| 262 | 20230705 | 141100 | 213381483200 | 117100 | 117100 | 117200 | 117100 | 2355 |
| 263 | 20230705 | 141000 | 213105587600 | 117100 | 117200 | 117200 | 117100 | 2483 |
| 264 | 20230705 | 140900 | 212814681600 | 117100 | 117100 | 117200 | 117100 | 3152 |
| 265 | 20230705 | 140800 | 212445351000 | 117100 | 117100 | 117200 | 117100 | 1138 |
| 266 | 20230705 | 140700 | 212312030100 | 117100 | 117100 | 117200 | 117100 | 871 |
| 267 | 20230705 | 140600 | 212209994300 | 117200 | 117200 | 117200 | 117100 | 3656 |
| 268 | 20230705 | 140500 | 211781810600 | 117200 | 117100 | 117200 | 117100 | 1342 |
| 269 | 20230705 | 140400 | 211624576300 | 117100 | 117200 | 117200 | 117100 | 1315 |
| 270 | 20230705 | 140300 | 211470496600 | 117200 | 117200 | 117200 | 117100 | 13840 |
| 271 | 20230705 | 140200 | 209848608000 | 117200 | 117200 | 117300 | 117200 | 2085 |
| 272 | 20230705 | 140100 | 209604153400 | 117300 | 117300 | 117300 | 117200 | 1777 |
| 273 | 20230705 | 140000 | 209395786500 | 117300 | 117300 | 117400 | 117200 | 17387 |
| 274 | 20230705 | 135900 | 207356196700 | 117400 | 117300 | 117400 | 117200 | 4042 |
| 275 | 20230705 | 135800 | 206881770700 | 117300 | 117300 | 117300 | 117200 | 4229 |
| 276 | 20230705 | 135700 | 206385857900 | 117300 | 117300 | 117300 | 117200 | 1747 |
| 277 | 20230705 | 135600 | 206180978900 | 117300 | 117200 | 117300 | 117200 | 1875 |
| 278 | 20230705 | 135500 | 205961115100 | 117200 | 117300 | 117300 | 117200 | 3262 |
| 279 | 20230705 | 135400 | 205578548300 | 117300 | 117300 | 117300 | 117200 | 1698 |
| 280 | 20230705 | 135300 | 205379428800 | 117200 | 117200 | 117300 | 117200 | 1392 |
| 281 | 20230705 | 135200 | 205216245000 | 117200 | 117300 | 117300 | 117200 | 1597 |
| 282 | 20230705 | 135100 | 205028949200 | 117200 | 117200 | 117300 | 117200 | 1252 |
| 283 | 20230705 | 135000 | 204882136500 | 117300 | 117200 | 117300 | 117200 | 1716 |
| 284 | 20230705 | 134900 | 204680892400 | 117300 | 117400 | 117400 | 117200 | 10478 |
| 285 | 20230705 | 134800 | 203451838700 | 117400 | 117200 | 117400 | 117200 | 2168 |
| 286 | 20230705 | 134700 | 203197597900 | 117200 | 117200 | 117300 | 117200 | 1503 |
| 287 | 20230705 | 134600 | 203021317700 | 117200 | 117300 | 117300 | 117200 | 2292 |
| 288 | 20230705 | 134500 | 202752496600 | 117200 | 117300 | 117300 | 117200 | 1645 |
| 289 | 20230705 | 134400 | 202559574900 | 117200 | 117300 | 117300 | 117200 | 2952 |
| 290 | 20230705 | 134300 | 202213364800 | 117300 | 117300 | 117300 | 117200 | 2078 |
| 291 | 20230705 | 134200 | 201969655400 | 117300 | 117300 | 117300 | 117200 | 1620 |
| 292 | 20230705 | 134100 | 201779673300 | 117200 | 117200 | 117300 | 117200 | 953 |
| 293 | 20230705 | 134000 | 201667916600 | 117200 | 117200 | 117300 | 117100 | 3992 |
| 294 | 20230705 | 133900 | 201200087800 | 117200 | 117100 | 117200 | 117100 | 1947 |
| 295 | 20230705 | 133800 | 200971916800 | 117100 | 117100 | 117200 | 117100 | 1132 |
| 296 | 20230705 | 133700 | 200839277500 | 117100 | 117200 | 117200 | 117100 | 2218 |
| 297 | 20230705 | 133600 | 200579468800 | 117200 | 117000 | 117300 | 117000 | 11410 |
| 298 | 20230705 | 133500 | 199242776600 | 117000 | 117000 | 117100 | 116900 | 4230 |
| 299 | 20230705 | 133400 | 198747735000 | 117000 | 117000 | 117000 | 116900 | 2023 |
| 300 | 20230705 | 133300 | 198511076100 | 117000 | 117100 | 117100 | 116900 | 6615 |
| 301 | 20230705 | 133200 | 197737135200 | 117000 | 117000 | 117200 | 116900 | 16783 |
| 302 | 20230705 | 133100 | 195773077600 | 116900 | 117000 | 117100 | 116900 | 8773 |
| 303 | 20230705 | 133000 | 194746633500 | 117000 | 117300 | 117400 | 116900 | 48878 |
| 304 | 20230705 | 132900 | 189021074200 | 117400 | 117400 | 117400 | 117300 | 2240 |
| 305 | 20230705 | 132800 | 188758196200 | 117400 | 117400 | 117400 | 117300 | 2954 |
| 306 | 20230705 | 132700 | 188411515300 | 117300 | 117400 | 117400 | 117300 | 1238 |
| 307 | 20230705 | 132600 | 188266208500 | 117300 | 117300 | 117400 | 117300 | 1570 |
| 308 | 20230705 | 132500 | 188081932200 | 117300 | 117400 | 117400 | 117300 | 1501 |
| 309 | 20230705 | 132400 | 187905811700 | 117400 | 117400 | 117400 | 117300 | 1413 |
| 310 | 20230705 | 132300 | 187739953200 | 117400 | 117400 | 117400 | 117300 | 1776 |
| 311 | 20230705 | 132200 | 187531524100 | 117400 | 117500 | 117500 | 117300 | 7871 |
| 312 | 20230705 | 132100 | 186607370000 | 117400 | 117500 | 117500 | 117400 | 4255 |
| 313 | 20230705 | 132000 | 186107707800 | 117500 | 117400 | 117500 | 117300 | 2007 |
| 314 | 20230705 | 131900 | 185872106500 | 117400 | 117400 | 117400 | 117300 | 2557 |
| 315 | 20230705 | 131800 | 185571977000 | 117400 | 117300 | 117400 | 117300 | 704 |
| 316 | 20230705 | 131700 | 185489350600 | 117300 | 117300 | 117300 | 117200 | 3362 |
| 317 | 20230705 | 131600 | 185095026300 | 117300 | 117300 | 117400 | 117200 | 8303 |
| 318 | 20230705 | 131500 | 184121096500 | 117400 | 117300 | 117400 | 117200 | 1845 |
| 319 | 20230705 | 131400 | 183904566800 | 117200 | 117300 | 117300 | 117200 | 2149 |
| 320 | 20230705 | 131300 | 183652531300 | 117200 | 117300 | 117300 | 117200 | 2152 |
| 321 | 20230705 | 131200 | 183400128800 | 117300 | 117100 | 117300 | 117100 | 1387 |
| 322 | 20230705 | 131100 | 183237592000 | 117100 | 117200 | 117200 | 117100 | 1845 |
| 323 | 20230705 | 131000 | 183021386200 | 117200 | 117200 | 117200 | 117100 | 1437 |
| 324 | 20230705 | 130900 | 182853007400 | 117200 | 117100 | 117200 | 117100 | 1178 |
| 325 | 20230705 | 130800 | 182714973000 | 117200 | 117100 | 117200 | 117100 | 5850 |
| 326 | 20230705 | 130700 | 182029381100 | 117200 | 117100 | 117200 | 117100 | 2763 |
| 327 | 20230705 | 130600 | 181705770300 | 117100 | 117200 | 117200 | 117100 | 1219 |
| 328 | 20230705 | 130500 | 181562922500 | 117100 | 117100 | 117200 | 117100 | 1477 |
| 329 | 20230705 | 130400 | 181389833600 | 117200 | 117100 | 117200 | 117100 | 1543 |
| 330 | 20230705 | 130300 | 181209052300 | 117100 | 116900 | 117200 | 116900 | 15739 |
| 331 | 20230705 | 130200 | 179367304800 | 116900 | 117000 | 117000 | 116900 | 681 |
| 332 | 20230705 | 130100 | 179287661200 | 117000 | 117300 | 117300 | 117000 | 20181 |
| 333 | 20230705 | 130000 | 176924382000 | 117300 | 117300 | 117300 | 117200 | 1867 |
| 334 | 20230705 | 125900 | 176705473700 | 117300 | 117300 | 117300 | 117200 | 943 |
| 335 | 20230705 | 125800 | 176594906600 | 117300 | 117200 | 117300 | 117200 | 977 |
| 336 | 20230705 | 125700 | 176480320800 | 117300 | 117200 | 117300 | 117200 | 817 |
| 337 | 20230705 | 125600 | 176384519000 | 117300 | 117300 | 117300 | 117200 | 898 |
| 338 | 20230705 | 125500 | 176279214900 | 117200 | 117200 | 117300 | 117200 | 2207 |
| 339 | 20230705 | 125400 | 176020380800 | 117300 | 117200 | 117300 | 117200 | 545 |
| 340 | 20230705 | 125300 | 175956479700 | 117300 | 117200 | 117300 | 117200 | 897 |
| 341 | 20230705 | 125200 | 175851293100 | 117300 | 117000 | 117300 | 117000 | 11284 |
| 342 | 20230705 | 125100 | 174529540600 | 117000 | 117100 | 117100 | 117000 | 1094 |
| 343 | 20230705 | 125000 | 174401474800 | 117100 | 117000 | 117100 | 117000 | 690 |
| 344 | 20230705 | 124900 | 174320712500 | 117100 | 117100 | 117100 | 117000 | 1261 |
| 345 | 20230705 | 124800 | 174173137500 | 117000 | 117100 | 117100 | 117000 | 575 |
| 346 | 20230705 | 124700 | 174105835500 | 117000 | 117000 | 117100 | 117000 | 430 |
| 347 | 20230705 | 124600 | 174055514800 | 117000 | 117000 | 117100 | 117000 | 485 |
| 348 | 20230705 | 124500 | 173998750400 | 117000 | 117100 | 117100 | 117000 | 1011 |
| 349 | 20230705 | 124400 | 173880424900 | 117100 | 117000 | 117100 | 117000 | 512 |
| 350 | 20230705 | 124300 | 173820491300 | 117100 | 117000 | 117100 | 116900 | 2916 |
| 351 | 20230705 | 124200 | 173479307700 | 116900 | 117000 | 117100 | 116900 | 4454 |
| 352 | 20230705 | 124100 | 172958157500 | 117000 | 117000 | 117000 | 116900 | 2124 |
| 353 | 20230705 | 124000 | 172709662100 | 117000 | 117000 | 117000 | 116900 | 4831 |
| 354 | 20230705 | 123900 | 172144483700 | 117000 | 116900 | 117000 | 116900 | 410 |
| 355 | 20230705 | 123800 | 172096537300 | 116900 | 116900 | 117100 | 116800 | 9796 |
| 356 | 20230705 | 123700 | 170950824000 | 116900 | 116900 | 116900 | 116800 | 4449 |
| 357 | 20230705 | 123600 | 170430772000 | 116900 | 116900 | 116900 | 116800 | 896 |
| 358 | 20230705 | 123500 | 170326081200 | 116800 | 116800 | 116900 | 116800 | 952 |
| 359 | 20230705 | 123400 | 170214867000 | 116900 | 116900 | 116900 | 116800 | 1395 |
| 360 | 20230705 | 123300 | 170051911600 | 116800 | 116800 | 116900 | 116800 | 1086 |
| 361 | 20230705 | 123200 | 169925043700 | 116800 | 116800 | 116900 | 116800 | 1084 |
| 362 | 20230705 | 123100 | 169798389100 | 116800 | 116900 | 116900 | 116800 | 5827 |
| 363 | 20230705 | 123000 | 169117778800 | 116900 | 116900 | 116900 | 116800 | 1802 |
| 364 | 20230705 | 122900 | 168907273800 | 116900 | 117200 | 117200 | 116800 | 16465 |
| 365 | 20230705 | 122800 | 166980608500 | 117100 | 117200 | 117200 | 117100 | 2686 |
| 366 | 20230705 | 122700 | 166665988700 | 117100 | 117100 | 117200 | 117100 | 783 |
| 367 | 20230705 | 122600 | 166574267100 | 117100 | 117100 | 117200 | 117100 | 706 |
| 368 | 20230705 | 122500 | 166491585200 | 117200 | 117300 | 117300 | 117100 | 21205 |
| 369 | 20230705 | 122400 | 164007065800 | 117200 | 117200 | 117300 | 117200 | 1554 |
| 370 | 20230705 | 122300 | 163824889100 | 117200 | 117300 | 117300 | 117200 | 931 |
| 371 | 20230705 | 122200 | 163715725600 | 117300 | 117200 | 117300 | 117200 | 1166 |
| 372 | 20230705 | 122100 | 163578995700 | 117300 | 117300 | 117300 | 117200 | 1065 |
| 373 | 20230705 | 122000 | 163454100100 | 117300 | 117200 | 117300 | 117200 | 2375 |
| 374 | 20230705 | 121900 | 163175653500 | 117200 | 117200 | 117300 | 117200 | 1647 |
| 375 | 20230705 | 121800 | 162982502900 | 117200 | 117200 | 117300 | 117200 | 1494 |
| 376 | 20230705 | 121700 | 162807301000 | 117300 | 117300 | 117300 | 117200 | 748 |
| 377 | 20230705 | 121600 | 162719604100 | 117300 | 117200 | 117300 | 117200 | 945 |
| 378 | 20230705 | 121500 | 162608841900 | 117200 | 117200 | 117300 | 117200 | 861 |
| 379 | 20230705 | 121400 | 162507914400 | 117300 | 117300 | 117300 | 117200 | 552 |
| 380 | 20230705 | 121300 | 162443191500 | 117200 | 117200 | 117300 | 117200 | 983 |
| 381 | 20230705 | 121200 | 162327955700 | 117200 | 117300 | 117400 | 117200 | 12023 |
| 382 | 20230705 | 121100 | 160917750700 | 117300 | 117300 | 117400 | 117300 | 965 |
| 383 | 20230705 | 121000 | 160804517600 | 117400 | 117500 | 117500 | 117300 | 6946 |
| 384 | 20230705 | 120900 | 159989063400 | 117500 | 117500 | 117500 | 117400 | 1241 |
| 385 | 20230705 | 120800 | 159843290800 | 117500 | 117400 | 117500 | 117400 | 3140 |
| 386 | 20230705 | 120700 | 159474541200 | 117400 | 117500 | 117500 | 117400 | 1355 |
| 387 | 20230705 | 120600 | 159315369200 | 117500 | 117500 | 117500 | 117400 | 863 |
| 388 | 20230705 | 120500 | 159213986700 | 117500 | 117400 | 117500 | 117300 | 5393 |
| 389 | 20230705 | 120400 | 158580811100 | 117400 | 117400 | 117400 | 117300 | 4813 |
| 390 | 20230705 | 120300 | 158015859800 | 117400 | 117300 | 117400 | 117300 | 1632 |
| 391 | 20230705 | 120200 | 157824288800 | 117400 | 117400 | 117400 | 117300 | 1145 |
| 392 | 20230705 | 120100 | 157689889700 | 117400 | 117300 | 117400 | 117300 | 1894 |
| 393 | 20230705 | 120000 | 157467596100 | 117300 | 117300 | 117400 | 117300 | 1569 |
| 394 | 20230705 | 115900 | 157283444900 | 117300 | 117400 | 117400 | 117300 | 1650 |
| 395 | 20230705 | 115800 | 157089781800 | 117400 | 117400 | 117400 | 117300 | 2390 |
| 396 | 20230705 | 115700 | 156809259200 | 117400 | 117400 | 117400 | 117300 | 614 |
| 397 | 20230705 | 115600 | 156737192900 | 117400 | 117400 | 117400 | 117300 | 1886 |
| 398 | 20230705 | 115500 | 156515891500 | 117400 | 117300 | 117400 | 117300 | 872 |
| 399 | 20230705 | 115400 | 156413551200 | 117300 | 117300 | 117400 | 117300 | 1005 |
| 400 | 20230705 | 115300 | 156295617100 | 117400 | 117300 | 117400 | 117300 | 2057 |
| 401 | 20230705 | 115200 | 156054184800 | 117300 | 117400 | 117400 | 117300 | 756 |
| 402 | 20230705 | 115100 | 155965485300 | 117300 | 117400 | 117400 | 117300 | 850 |
| 403 | 20230705 | 115000 | 155865756400 | 117300 | 117300 | 117400 | 117300 | 2045 |
| 404 | 20230705 | 114900 | 155625858400 | 117300 | 117400 | 117400 | 117300 | 2311 |
| 405 | 20230705 | 114800 | 155354745900 | 117400 | 117400 | 117400 | 117300 | 1407 |
| 406 | 20230705 | 114700 | 155189607100 | 117400 | 117300 | 117400 | 117300 | 1623 |
| 407 | 20230705 | 114600 | 154999145900 | 117300 | 117300 | 117400 | 117300 | 1335 |
| 408 | 20230705 | 114500 | 154842473900 | 117400 | 117300 | 117400 | 117300 | 885 |
| 409 | 20230705 | 114400 | 154738601500 | 117300 | 117300 | 117400 | 117300 | 6708 |
| 410 | 20230705 | 114300 | 153951115700 | 117300 | 117400 | 117400 | 117300 | 1199 |
| 411 | 20230705 | 114200 | 153810436600 | 117300 | 117300 | 117400 | 117300 | 538 |
| 412 | 20230705 | 114100 | 153747296500 | 117400 | 117400 | 117400 | 117300 | 927 |
| 413 | 20230705 | 114000 | 153638528600 | 117400 | 117500 | 117500 | 117300 | 4339 |
| 414 | 20230705 | 113900 | 153129152500 | 117500 | 117500 | 117500 | 117400 | 1538 |
| 415 | 20230705 | 113800 | 152948573900 | 117400 | 117600 | 117700 | 117400 | 14497 |
| 416 | 20230705 | 113700 | 151244335400 | 117600 | 117800 | 117800 | 117600 | 6094 |
| 417 | 20230705 | 113600 | 150527148800 | 117700 | 117700 | 117800 | 117700 | 1482 |
| 418 | 20230705 | 113500 | 150352631000 | 117700 | 117800 | 117900 | 117700 | 4620 |
| 419 | 20230705 | 113400 | 149808429400 | 117800 | 117900 | 117900 | 117800 | 2617 |
| 420 | 20230705 | 113300 | 149499981500 | 117800 | 117800 | 117900 | 117700 | 4014 |
| 421 | 20230705 | 113200 | 149027101700 | 117800 | 117700 | 117800 | 117600 | 8073 |
| 422 | 20230705 | 113100 | 148076612500 | 117700 | 117700 | 117700 | 117600 | 7395 |
| 423 | 20230705 | 113000 | 147206337400 | 117600 | 117600 | 117700 | 117600 | 1375 |
| 424 | 20230705 | 112900 | 147044532200 | 117600 | 117700 | 117700 | 117600 | 1183 |
| 425 | 20230705 | 112800 | 146905332500 | 117700 | 117600 | 117700 | 117600 | 1737 |
| 426 | 20230705 | 112700 | 146700946800 | 117600 | 117500 | 117700 | 117500 | 5954 |
| 427 | 20230705 | 112600 | 146000743700 | 117600 | 117500 | 117600 | 117400 | 7055 |
| 428 | 20230705 | 112500 | 145171690600 | 117400 | 117500 | 117500 | 117400 | 1976 |
| 429 | 20230705 | 112400 | 144939525100 | 117400 | 117400 | 117500 | 117400 | 1292 |
| 430 | 20230705 | 112300 | 144787768100 | 117400 | 117400 | 117500 | 117400 | 1066 |
| 431 | 20230705 | 112200 | 144662563600 | 117400 | 117400 | 117500 | 117400 | 1357 |
| 432 | 20230705 | 112100 | 144503211100 | 117400 | 117500 | 117500 | 117400 | 1665 |
| 433 | 20230705 | 112000 | 144307655900 | 117400 | 117400 | 117500 | 117400 | 2055 |
| 434 | 20230705 | 111900 | 144066293000 | 117500 | 117600 | 117600 | 117400 | 3691 |
| 435 | 20230705 | 111800 | 143632630400 | 117600 | 117500 | 117600 | 117400 | 1199 |
| 436 | 20230705 | 111700 | 143491743600 | 117500 | 117500 | 117500 | 117400 | 5204 |
| 437 | 20230705 | 111600 | 142880295000 | 117500 | 117500 | 117500 | 117400 | 648 |
| 438 | 20230705 | 111500 | 142804197600 | 117500 | 117400 | 117600 | 117300 | 7742 |
| 439 | 20230705 | 111400 | 141894956500 | 117400 | 117300 | 117400 | 117300 | 1289 |
| 440 | 20230705 | 111300 | 141743681800 | 117300 | 117500 | 117500 | 117300 | 10030 |
| 441 | 20230705 | 111200 | 140566174800 | 117400 | 117400 | 117500 | 117400 | 736 |
| 442 | 20230705 | 111100 | 140479735000 | 117400 | 117600 | 117600 | 117400 | 4348 |
| 443 | 20230705 | 111000 | 139968806400 | 117600 | 117600 | 117600 | 117500 | 3490 |
| 444 | 20230705 | 110900 | 139558425000 | 117600 | 117400 | 117600 | 117400 | 8000 |
| 445 | 20230705 | 110800 | 138618347000 | 117500 | 117200 | 117500 | 117200 | 7708 |
| 446 | 20230705 | 110700 | 137714014300 | 117200 | 117300 | 117300 | 117200 | 2029 |
| 447 | 20230705 | 110600 | 137476071000 | 117200 | 117200 | 117300 | 117200 | 1491 |
| 448 | 20230705 | 110500 | 137301240900 | 117300 | 117200 | 117300 | 117200 | 1209 |
| 449 | 20230705 | 110400 | 137159478900 | 117300 | 117200 | 117300 | 117200 | 1385 |
| 450 | 20230705 | 110300 | 136997050100 | 117200 | 117100 | 117300 | 117000 | 7703 |
| 451 | 20230705 | 110200 | 136094902300 | 117100 | 117000 | 117100 | 117000 | 4786 |
| 452 | 20230705 | 110100 | 135534516200 | 117000 | 117100 | 117100 | 117000 | 1609 |
| 453 | 20230705 | 110000 | 135346201000 | 117000 | 117100 | 117100 | 117000 | 1390 |
| 454 | 20230705 | 105900 | 135183474000 | 117000 | 117000 | 117100 | 117000 | 2197 |
| 455 | 20230705 | 105800 | 134926406300 | 117000 | 117400 | 117400 | 117000 | 23285 |
| 456 | 20230705 | 105700 | 132198428600 | 117300 | 117400 | 117400 | 117300 | 1653 |
| 457 | 20230705 | 105600 | 132004452000 | 117300 | 117400 | 117400 | 117300 | 1226 |
| 458 | 20230705 | 105500 | 131860616500 | 117300 | 117400 | 117400 | 117300 | 628 |
| 459 | 20230705 | 105400 | 131786921500 | 117300 | 117300 | 117400 | 117300 | 1495 |
| 460 | 20230705 | 105300 | 131611519200 | 117300 | 117600 | 117600 | 116900 | 32355 |
| 461 | 20230705 | 105200 | 127813623800 | 117600 | 117500 | 117600 | 117500 | 1880 |
| 462 | 20230705 | 105100 | 127592593900 | 117500 | 117700 | 117700 | 117500 | 5926 |
| 463 | 20230705 | 105000 | 126895725600 | 117700 | 117600 | 117700 | 117600 | 1878 |
| 464 | 20230705 | 104900 | 126674734800 | 117600 | 117700 | 117900 | 117600 | 19022 |
| 465 | 20230705 | 104800 | 124434614700 | 117800 | 117600 | 117800 | 117500 | 10404 |
| 466 | 20230705 | 104700 | 123210531800 | 117600 | 117400 | 117600 | 117300 | 22175 |
| 467 | 20230705 | 104600 | 120605232700 | 117300 | 117200 | 117400 | 117200 | 10429 |
| 468 | 20230705 | 104500 | 119381809600 | 117300 | 117100 | 117300 | 117100 | 10150 |
| 469 | 20230705 | 104400 | 118191775600 | 117100 | 117300 | 117300 | 117100 | 5575 |
| 470 | 20230705 | 104300 | 117538449100 | 117200 | 117200 | 117400 | 117100 | 25910 |
| 471 | 20230705 | 104200 | 114500135600 | 117200 | 117100 | 117200 | 117000 | 4726 |
| 472 | 20230705 | 104100 | 113946611800 | 117000 | 117000 | 117100 | 117000 | 3801 |
| 473 | 20230705 | 104000 | 113501551600 | 117100 | 117100 | 117100 | 117000 | 3134 |
| 474 | 20230705 | 103900 | 113134596100 | 117100 | 117100 | 117200 | 117000 | 6434 |
| 475 | 20230705 | 103800 | 112381175100 | 117100 | 117000 | 117100 | 117000 | 5357 |
| 476 | 20230705 | 103700 | 111753916900 | 117100 | 117000 | 117100 | 116900 | 7201 |
| 477 | 20230705 | 103600 | 110911424000 | 117000 | 116700 | 117000 | 116700 | 22193 |
| 478 | 20230705 | 103500 | 108318571800 | 116700 | 116700 | 116800 | 116700 | 1529 |
| 479 | 20230705 | 103400 | 108140035400 | 116700 | 116800 | 116800 | 116700 | 3331 |
| 480 | 20230705 | 103300 | 107751153300 | 116700 | 116800 | 116800 | 116700 | 2011 |
| 481 | 20230705 | 103200 | 107516343500 | 116800 | 116700 | 116800 | 116700 | 1810 |
| 482 | 20230705 | 103100 | 107304980000 | 116800 | 116800 | 116800 | 116700 | 1853 |
| 483 | 20230705 | 103000 | 107088602300 | 116700 | 116800 | 116900 | 116700 | 9720 |
| 484 | 20230705 | 102900 | 105953341900 | 116900 | 116900 | 116900 | 116800 | 2399 |
| 485 | 20230705 | 102800 | 105672960600 | 116900 | 116900 | 116900 | 116800 | 3005 |
| 486 | 20230705 | 102700 | 105321762700 | 116900 | 116900 | 116900 | 116800 | 1734 |
| 487 | 20230705 | 102600 | 105119087200 | 116900 | 116800 | 116900 | 116700 | 4544 |
| 488 | 20230705 | 102500 | 104588243200 | 116800 | 116800 | 116800 | 116700 | 3225 |
| 489 | 20230705 | 102400 | 104211588800 | 116800 | 116700 | 116800 | 116700 | 2557 |
| 490 | 20230705 | 102300 | 103913000300 | 116800 | 116800 | 116800 | 116700 | 3544 |
| 491 | 20230705 | 102200 | 103499121500 | 116800 | 116700 | 116800 | 116600 | 10296 |
| 492 | 20230705 | 102100 | 102297514100 | 116700 | 116600 | 116700 | 116600 | 3033 |
| 493 | 20230705 | 102000 | 101943654400 | 116700 | 116700 | 116700 | 116600 | 2766 |
| 494 | 20230705 | 101900 | 101620935400 | 116600 | 116700 | 116700 | 116600 | 3170 |
| 495 | 20230705 | 101800 | 101251101900 | 116700 | 116700 | 116700 | 116600 | 1958 |
| 496 | 20230705 | 101700 | 101022634500 | 116700 | 116500 | 116700 | 116500 | 7976 |
| 497 | 20230705 | 101600 | 100092556700 | 116600 | 116600 | 116600 | 116500 | 3273 |
| 498 | 20230705 | 101500 | 99711058100 | 116600 | 116400 | 116600 | 116400 | 6969 |
| 499 | 20230705 | 101400 | 98899156700 | 116500 | 116500 | 116500 | 116400 | 2644 |
| 500 | 20230705 | 101300 | 98591167300 | 116500 | 116500 | 116500 | 116400 | 2103 |
| 501 | 20230705 | 101200 | 98346199200 | 116500 | 116400 | 116500 | 116400 | 3330 |
| 502 | 20230705 | 101100 | 97958307700 | 116400 | 116400 | 116500 | 116400 | 3844 |
| 503 | 20230705 | 101000 | 97510633900 | 116400 | 116500 | 116500 | 116400 | 4645 |
| 504 | 20230705 | 100900 | 96969753500 | 116500 | 116400 | 116500 | 116400 | 2792 |
| 505 | 20230705 | 100800 | 96644592400 | 116400 | 116400 | 116500 | 116400 | 5746 |
| 506 | 20230705 | 100700 | 95975334000 | 116400 | 116500 | 116500 | 116400 | 3449 |
| 507 | 20230705 | 100600 | 95573667500 | 116400 | 116400 | 116500 | 116400 | 4222 |
| 508 | 20230705 | 100500 | 95082115100 | 116500 | 116500 | 116500 | 116400 | 2197 |
| 509 | 20230705 | 100400 | 94826247600 | 116500 | 116400 | 116500 | 116400 | 4466 |
| 510 | 20230705 | 100300 | 94306024700 | 116500 | 116500 | 116500 | 116400 | 3852 |
| 511 | 20230705 | 100200 | 93857428500 | 116500 | 116400 | 116500 | 116400 | 6653 |
| 512 | 20230705 | 100100 | 93082413800 | 116400 | 116600 | 116600 | 116400 | 6809 |
| 513 | 20230705 | 100000 | 92289259700 | 116600 | 116600 | 116600 | 116500 | 1167 |
| 514 | 20230705 | 095900 | 92153276700 | 116600 | 116600 | 116600 | 116500 | 17693 |
| 515 | 20230705 | 095800 | 90090413600 | 116500 | 116500 | 116600 | 116400 | 4704 |
| 516 | 20230705 | 095700 | 89542473700 | 116500 | 116500 | 116600 | 116400 | 4728 |
| 517 | 20230705 | 095600 | 88991584500 | 116600 | 116600 | 116700 | 116500 | 3783 |
| 518 | 20230705 | 095500 | 88550494000 | 116600 | 116300 | 116700 | 116300 | 10908 |
| 519 | 20230705 | 095400 | 87279661800 | 116300 | 116300 | 116400 | 116300 | 3536 |
| 520 | 20230705 | 095300 | 86868346700 | 116300 | 116600 | 116600 | 116300 | 15008 |
| 521 | 20230705 | 095200 | 85120434700 | 116600 | 116500 | 116600 | 116500 | 6775 |
| 522 | 20230705 | 095100 | 84330767600 | 116600 | 116500 | 116600 | 116500 | 2017 |
| 523 | 20230705 | 095000 | 84095726900 | 116500 | 116500 | 116600 | 116500 | 4933 |
| 524 | 20230705 | 094900 | 83520947400 | 116600 | 116500 | 116600 | 116500 | 2152 |
| 525 | 20230705 | 094800 | 83270140500 | 116600 | 116600 | 116600 | 116500 | 2120 |
| 526 | 20230705 | 094700 | 83023023900 | 116500 | 116400 | 116600 | 116400 | 3766 |
| 527 | 20230705 | 094600 | 82584325700 | 116500 | 116300 | 116500 | 116200 | 17043 |
| 528 | 20230705 | 094500 | 80602018100 | 116300 | 116200 | 116300 | 116200 | 4537 |
| 529 | 20230705 | 094400 | 80074507300 | 116300 | 116300 | 116300 | 116200 | 3603 |
| 530 | 20230705 | 094300 | 79655606700 | 116300 | 116300 | 116300 | 116200 | 5597 |
| 531 | 20230705 | 094200 | 79005092100 | 116300 | 116300 | 116400 | 116200 | 15352 |
| 532 | 20230705 | 094100 | 77219568200 | 116400 | 116400 | 116500 | 116300 | 10862 |
| 533 | 20230705 | 094000 | 75955241600 | 116500 | 116500 | 116500 | 116400 | 4762 |
| 534 | 20230705 | 093900 | 75400617000 | 116600 | 116500 | 116600 | 116400 | 12810 |
| 535 | 20230705 | 093800 | 73908416000 | 116400 | 116400 | 116500 | 116400 | 3640 |
| 536 | 20230705 | 093700 | 73484618300 | 116500 | 116700 | 116700 | 116400 | 13284 |
| 537 | 20230705 | 093600 | 71936236900 | 116600 | 116600 | 116700 | 116600 | 3474 |
| 538 | 20230705 | 093500 | 71530999500 | 116700 | 116500 | 116700 | 116400 | 15096 |
| 539 | 20230705 | 093400 | 69771877000 | 116500 | 116500 | 116500 | 116400 | 3153 |
| 540 | 20230705 | 093300 | 69404650800 | 116400 | 116600 | 116600 | 116400 | 8512 |
| 541 | 20230705 | 093200 | 68413094500 | 116600 | 116800 | 116800 | 116500 | 11887 |
| 542 | 20230705 | 093100 | 67026567700 | 116800 | 116600 | 116900 | 116500 | 9025 |
| 543 | 20230705 | 093000 | 65973090200 | 116500 | 117000 | 117000 | 116500 | 20142 |
| 544 | 20230705 | 092900 | 63622077400 | 117000 | 116700 | 117000 | 116600 | 13842 |
| 545 | 20230705 | 092800 | 62005624900 | 116700 | 116600 | 116700 | 116600 | 2456 |
| 546 | 20230705 | 092700 | 61719182600 | 116700 | 116600 | 116700 | 116600 | 2583 |
| 547 | 20230705 | 092600 | 61417947300 | 116600 | 116700 | 116900 | 116600 | 19738 |
| 548 | 20230705 | 092500 | 59114082800 | 116600 | 116600 | 116700 | 116500 | 7145 |
| 549 | 20230705 | 092400 | 58280496000 | 116600 | 116400 | 116600 | 116300 | 11608 |
| 550 | 20230705 | 092300 | 56928210500 | 116300 | 116300 | 116400 | 116200 | 8711 |
| 551 | 20230705 | 092200 | 55915209700 | 116300 | 116200 | 116300 | 116200 | 7097 |
| 552 | 20230705 | 092100 | 55090100100 | 116200 | 116300 | 116400 | 116200 | 14690 |
| 553 | 20230705 | 092000 | 53381581200 | 116300 | 116400 | 116500 | 116100 | 24662 |
| 554 | 20230705 | 091900 | 50513833400 | 116400 | 116500 | 116600 | 116300 | 13191 |
| 555 | 20230705 | 091800 | 48977722700 | 116500 | 116700 | 116700 | 116500 | 17459 |
| 556 | 20230705 | 091700 | 46942838000 | 116600 | 116700 | 116700 | 116500 | 7541 |
| 557 | 20230705 | 091600 | 46063375100 | 116700 | 116800 | 116900 | 116600 | 12447 |
| 558 | 20230705 | 091500 | 44610021700 | 116800 | 116500 | 116800 | 116500 | 9398 |
| 559 | 20230705 | 091400 | 43513428600 | 116600 | 116600 | 116700 | 116400 | 24823 |
| 560 | 20230705 | 091300 | 40621053200 | 116500 | 117000 | 117100 | 116400 | 31887 |
| 561 | 20230705 | 091200 | 36901320400 | 117000 | 116900 | 117100 | 116600 | 24288 |
| 562 | 20230705 | 091100 | 34063394600 | 116900 | 117100 | 117100 | 116800 | 28042 |
| 563 | 20230705 | 091000 | 30784782100 | 117000 | 117500 | 117500 | 117000 | 27753 |
| 564 | 20230705 | 090900 | 27530965000 | 117400 | 117700 | 117800 | 117300 | 27408 |
| 565 | 20230705 | 090800 | 24309723600 | 117800 | 117700 | 117800 | 117700 | 1549 |
| 566 | 20230705 | 090700 | 24127334000 | 117700 | 117700 | 117800 | 117600 | 11032 |
| 567 | 20230705 | 090600 | 22828469600 | 117700 | 118000 | 118100 | 117600 | 13046 |
| 568 | 20230705 | 090500 | 21290846800 | 118000 | 118100 | 118100 | 117900 | 9123 |
| 569 | 20230705 | 090400 | 20214342000 | 118000 | 117900 | 118100 | 117800 | 13519 |
| 570 | 20230705 | 090300 | 18619567600 | 117900 | 117500 | 117900 | 117500 | 21201 |
| 571 | 20230705 | 090200 | 16122422600 | 117600 | 117400 | 117900 | 117400 | 14889 |
| 572 | 20230705 | 090100 | 14369773200 | 117500 | 117700 | 117900 | 117200 | 21684 |
| 573 | 20230705 | 090000 | 11821982700 | 117700 | 118100 | 118200 | 117200 | 99884 |