34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 184100 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 7835 |
| 3 | 20230704 | 184000 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 4 | 20230704 | 183900 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 5 | 20230704 | 183800 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 6 | 20230704 | 183700 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 7 | 20230704 | 183600 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 8 | 20230704 | 183500 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 9 | 20230704 | 183400 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 10 | 20230704 | 183300 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 11 | 20230704 | 183200 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 12 | 20230704 | 183100 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 13 | 20230704 | 183000 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 14 | 20230704 | 182900 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 15 | 20230704 | 182800 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 16 | 20230704 | 182700 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 17 | 20230704 | 182600 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 18 | 20230704 | 182500 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 19 | 20230704 | 182400 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 20 | 20230704 | 182300 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 21 | 20230704 | 182200 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 22 | 20230704 | 182100 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 23 | 20230704 | 182000 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 24 | 20230704 | 181900 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 25 | 20230704 | 181800 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 26 | 20230704 | 181700 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 27 | 20230704 | 181600 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 28 | 20230704 | 181500 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 29 | 20230704 | 181400 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 30 | 20230704 | 181300 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 31 | 20230704 | 181200 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 32 | 20230704 | 181100 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 7835 |
| 33 | 20230704 | 181000 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 34 | 20230704 | 180900 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 35 | 20230704 | 180800 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 36 | 20230704 | 180700 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 37 | 20230704 | 180600 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 38 | 20230704 | 180500 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 39 | 20230704 | 180400 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 40 | 20230704 | 180300 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 41 | 20230704 | 180200 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 42 | 20230704 | 180100 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 43 | 20230704 | 180000 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 44 | 20230704 | 175900 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 45 | 20230704 | 175800 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 46 | 20230704 | 175700 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 47 | 20230704 | 175600 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 48 | 20230704 | 175500 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 49 | 20230704 | 175400 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 50 | 20230704 | 175300 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 51 | 20230704 | 175200 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 52 | 20230704 | 175100 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 53 | 20230704 | 175000 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 54 | 20230704 | 174900 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 55 | 20230704 | 174800 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 56 | 20230704 | 174700 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 57 | 20230704 | 174600 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 58 | 20230704 | 174500 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 59 | 20230704 | 174400 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 60 | 20230704 | 174300 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 61 | 20230704 | 174200 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 62 | 20230704 | 174100 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 7835 |
| 63 | 20230704 | 174000 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 64 | 20230704 | 173900 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 65 | 20230704 | 173800 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 66 | 20230704 | 173700 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 67 | 20230704 | 173600 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 68 | 20230704 | 173500 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 69 | 20230704 | 173400 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 70 | 20230704 | 173300 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 71 | 20230704 | 173200 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 72 | 20230704 | 173100 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 73 | 20230704 | 173000 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 74 | 20230704 | 172900 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 75 | 20230704 | 172800 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 76 | 20230704 | 172700 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 77 | 20230704 | 172600 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 78 | 20230704 | 172500 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 79 | 20230704 | 172400 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 80 | 20230704 | 172300 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 81 | 20230704 | 172200 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 82 | 20230704 | 172100 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 83 | 20230704 | 172000 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 84 | 20230704 | 171900 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 85 | 20230704 | 171800 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 86 | 20230704 | 171700 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 87 | 20230704 | 171600 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 88 | 20230704 | 171500 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 89 | 20230704 | 171400 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 90 | 20230704 | 171300 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 91 | 20230704 | 171200 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 92 | 20230704 | 171100 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 7835 |
| 93 | 20230704 | 171000 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 94 | 20230704 | 170900 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 95 | 20230704 | 170800 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 96 | 20230704 | 170700 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 97 | 20230704 | 170600 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 98 | 20230704 | 170500 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 99 | 20230704 | 170400 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 100 | 20230704 | 170300 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 101 | 20230704 | 170200 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 102 | 20230704 | 170100 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 103 | 20230704 | 170000 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 104 | 20230704 | 165900 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 105 | 20230704 | 165800 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 106 | 20230704 | 165700 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 107 | 20230704 | 165600 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 108 | 20230704 | 165500 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 109 | 20230704 | 165400 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 110 | 20230704 | 165300 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 111 | 20230704 | 165200 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 112 | 20230704 | 165100 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 113 | 20230704 | 165000 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 114 | 20230704 | 164900 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 115 | 20230704 | 164800 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 116 | 20230704 | 164700 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 117 | 20230704 | 164600 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 118 | 20230704 | 164500 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 119 | 20230704 | 164400 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 120 | 20230704 | 164300 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 121 | 20230704 | 164200 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 122 | 20230704 | 164100 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 7835 |
| 123 | 20230704 | 164000 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 124 | 20230704 | 163900 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 125 | 20230704 | 163800 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 126 | 20230704 | 163700 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 127 | 20230704 | 163600 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 128 | 20230704 | 163500 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 129 | 20230704 | 163400 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 130 | 20230704 | 163300 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 131 | 20230704 | 163200 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 132 | 20230704 | 163100 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 133 | 20230704 | 163000 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 134 | 20230704 | 162900 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 135 | 20230704 | 162800 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 136 | 20230704 | 162700 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 137 | 20230704 | 162600 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 138 | 20230704 | 162500 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 139 | 20230704 | 162400 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 140 | 20230704 | 162300 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 141 | 20230704 | 162200 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 142 | 20230704 | 162100 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 143 | 20230704 | 162000 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 144 | 20230704 | 161900 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 145 | 20230704 | 161800 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 146 | 20230704 | 161700 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 147 | 20230704 | 161600 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 148 | 20230704 | 161500 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 149 | 20230704 | 161400 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 150 | 20230704 | 161300 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 151 | 20230704 | 161200 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 152 | 20230704 | 161100 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 7835 |
| 153 | 20230704 | 161000 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 154 | 20230704 | 160900 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 155 | 20230704 | 160800 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 156 | 20230704 | 160700 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 157 | 20230704 | 160600 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 158 | 20230704 | 160500 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 159 | 20230704 | 160400 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 160 | 20230704 | 160300 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 161 | 20230704 | 160200 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 162 | 20230704 | 160100 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 163 | 20230704 | 160000 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 164 | 20230704 | 155900 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 165 | 20230704 | 155800 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 166 | 20230704 | 155700 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 167 | 20230704 | 155600 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 168 | 20230704 | 155500 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 169 | 20230704 | 155400 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 170 | 20230704 | 155300 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 171 | 20230704 | 155200 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 172 | 20230704 | 155100 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 173 | 20230704 | 155000 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 174 | 20230704 | 154900 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 175 | 20230704 | 154800 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 176 | 20230704 | 154700 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 177 | 20230704 | 154600 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 178 | 20230704 | 154500 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 179 | 20230704 | 154400 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 180 | 20230704 | 154300 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 181 | 20230704 | 154200 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 182 | 20230704 | 154100 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 7835 |
| 183 | 20230704 | 154000 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 184 | 20230704 | 153900 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 185 | 20230704 | 153800 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 186 | 20230704 | 153700 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 187 | 20230704 | 153600 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 188 | 20230704 | 153500 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 189 | 20230704 | 153400 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 190 | 20230704 | 153300 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 191 | 20230704 | 153200 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 192 | 20230704 | 153100 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 0 |
| 193 | 20230704 | 153000 | 82088319500 | 191600 | 191600 | 191600 | 191600 | 7835 |
| 194 | 20230704 | 152900 | 80587133500 | 191800 | 191800 | 191800 | 191800 | 0 |
| 195 | 20230704 | 152800 | 80587133500 | 191800 | 191800 | 191800 | 191800 | 0 |
| 196 | 20230704 | 152700 | 80587133500 | 191800 | 191800 | 191800 | 191800 | 0 |
| 197 | 20230704 | 152600 | 80587133500 | 191800 | 191800 | 191800 | 191800 | 0 |
| 198 | 20230704 | 152500 | 80587133500 | 191800 | 191800 | 191800 | 191800 | 0 |
| 199 | 20230704 | 152400 | 80587133500 | 191800 | 191800 | 191800 | 191800 | 0 |
| 200 | 20230704 | 152300 | 80587133500 | 191800 | 191800 | 191800 | 191800 | 0 |
| 201 | 20230704 | 152200 | 80587133500 | 191800 | 191800 | 191800 | 191800 | 0 |
| 202 | 20230704 | 152100 | 80587133500 | 191800 | 191800 | 191800 | 191800 | 0 |
| 203 | 20230704 | 152000 | 80587133500 | 191800 | 191800 | 191800 | 191800 | 0 |
| 204 | 20230704 | 151900 | 80587133500 | 191800 | 191800 | 191800 | 191700 | 474 |
| 205 | 20230704 | 151800 | 80496242500 | 191700 | 191800 | 191800 | 191700 | 318 |
| 206 | 20230704 | 151700 | 80435262000 | 191800 | 191700 | 191800 | 191700 | 489 |
| 207 | 20230704 | 151600 | 80341484900 | 191800 | 191800 | 191800 | 191700 | 227 |
| 208 | 20230704 | 151500 | 80297964900 | 191700 | 191700 | 191800 | 191700 | 670 |
| 209 | 20230704 | 151400 | 80169511200 | 191700 | 191700 | 191700 | 191600 | 759 |
| 210 | 20230704 | 151300 | 80024028400 | 191700 | 191700 | 191700 | 191600 | 322 |
| 211 | 20230704 | 151200 | 79962311200 | 191700 | 191600 | 191700 | 191600 | 367 |
| 212 | 20230704 | 151100 | 79891977300 | 191700 | 191700 | 191800 | 191600 | 675 |
| 213 | 20230704 | 151000 | 79762580100 | 191700 | 191700 | 191800 | 191700 | 322 |
| 214 | 20230704 | 150900 | 79700847100 | 191700 | 191700 | 191800 | 191700 | 373 |
| 215 | 20230704 | 150800 | 79629339700 | 191700 | 191800 | 191800 | 191700 | 712 |
| 216 | 20230704 | 150700 | 79492830300 | 191700 | 191900 | 191900 | 191700 | 414 |
| 217 | 20230704 | 150600 | 79413432600 | 191900 | 191800 | 191900 | 191700 | 886 |
| 218 | 20230704 | 150500 | 79243496300 | 191800 | 191900 | 192000 | 191800 | 1622 |
| 219 | 20230704 | 150400 | 78932360100 | 191900 | 192000 | 192000 | 191900 | 361 |
| 220 | 20230704 | 150300 | 78863075000 | 191900 | 192000 | 192000 | 191900 | 447 |
| 221 | 20230704 | 150200 | 78777277500 | 191900 | 192000 | 192000 | 191900 | 142 |
| 222 | 20230704 | 150100 | 78750021500 | 192000 | 192000 | 192100 | 191900 | 291 |
| 223 | 20230704 | 150000 | 78694166900 | 192000 | 191900 | 192000 | 191900 | 464 |
| 224 | 20230704 | 145900 | 78605104900 | 191900 | 191900 | 192000 | 191800 | 309 |
| 225 | 20230704 | 145800 | 78545794000 | 191900 | 191900 | 192000 | 191800 | 337 |
| 226 | 20230704 | 145700 | 78481127900 | 191800 | 191900 | 191900 | 191800 | 163 |
| 227 | 20230704 | 145600 | 78449853200 | 191800 | 191800 | 191900 | 191800 | 178 |
| 228 | 20230704 | 145500 | 78415710900 | 191800 | 191700 | 191900 | 191700 | 205 |
| 229 | 20230704 | 145400 | 78376393200 | 191800 | 191900 | 191900 | 191800 | 345 |
| 230 | 20230704 | 145300 | 78310213000 | 191900 | 191800 | 191900 | 191700 | 338 |
| 231 | 20230704 | 145200 | 78245388400 | 191800 | 191700 | 191800 | 191700 | 356 |
| 232 | 20230704 | 145100 | 78177111500 | 191800 | 191800 | 191800 | 191700 | 219 |
| 233 | 20230704 | 145000 | 78135111900 | 191800 | 191800 | 191800 | 191700 | 563 |
| 234 | 20230704 | 144900 | 78027150400 | 191700 | 191800 | 191800 | 191700 | 296 |
| 235 | 20230704 | 144800 | 77970396700 | 191800 | 191700 | 191800 | 191700 | 263 |
| 236 | 20230704 | 144700 | 77919961900 | 191700 | 191800 | 191800 | 191700 | 191 |
| 237 | 20230704 | 144600 | 77883342100 | 191800 | 191800 | 191800 | 191700 | 431 |
| 238 | 20230704 | 144500 | 77800695400 | 191800 | 191800 | 191800 | 191700 | 412 |
| 239 | 20230704 | 144400 | 77721679500 | 191800 | 191900 | 191900 | 191700 | 1073 |
| 240 | 20230704 | 144300 | 77515880800 | 191900 | 191900 | 192000 | 191900 | 595 |
| 241 | 20230704 | 144200 | 77401695600 | 191900 | 192100 | 192100 | 191900 | 1110 |
| 242 | 20230704 | 144100 | 77188593300 | 192000 | 192100 | 192100 | 192000 | 146 |
| 243 | 20230704 | 144000 | 77160558500 | 192100 | 192000 | 192100 | 192000 | 118 |
| 244 | 20230704 | 143900 | 77137898300 | 192000 | 192100 | 192100 | 192000 | 171 |
| 245 | 20230704 | 143800 | 77105058000 | 192100 | 192000 | 192100 | 192000 | 451 |
| 246 | 20230704 | 143700 | 77018449900 | 192100 | 192100 | 192100 | 192000 | 233 |
| 247 | 20230704 | 143600 | 76973698000 | 192100 | 192100 | 192100 | 192000 | 177 |
| 248 | 20230704 | 143500 | 76939711700 | 192000 | 192100 | 192100 | 192000 | 322 |
| 249 | 20230704 | 143400 | 76877885600 | 192000 | 192100 | 192100 | 192000 | 515 |
| 250 | 20230704 | 143300 | 76778998200 | 192100 | 192000 | 192100 | 192000 | 327 |
| 251 | 20230704 | 143200 | 76716208200 | 192000 | 192100 | 192100 | 192000 | 141 |
| 252 | 20230704 | 143100 | 76689128500 | 192000 | 192000 | 192100 | 192000 | 448 |
| 253 | 20230704 | 143000 | 76603077300 | 192000 | 192100 | 192100 | 192000 | 104 |
| 254 | 20230704 | 142900 | 76583105700 | 192100 | 192100 | 192100 | 192000 | 157 |
| 255 | 20230704 | 142800 | 76552954100 | 192000 | 192000 | 192100 | 192000 | 189 |
| 256 | 20230704 | 142700 | 76516665700 | 192000 | 192100 | 192100 | 192000 | 243 |
| 257 | 20230704 | 142600 | 76469986700 | 192200 | 192200 | 192200 | 192100 | 251 |
| 258 | 20230704 | 142500 | 76421765900 | 192200 | 192100 | 192200 | 192100 | 236 |
| 259 | 20230704 | 142400 | 76376421000 | 192200 | 192100 | 192200 | 192100 | 88 |
| 260 | 20230704 | 142300 | 76359515400 | 192100 | 192100 | 192200 | 192100 | 150 |
| 261 | 20230704 | 142200 | 76330700000 | 192100 | 192200 | 192200 | 192100 | 146 |
| 262 | 20230704 | 142100 | 76302645100 | 192200 | 192100 | 192200 | 192100 | 116 |
| 263 | 20230704 | 142000 | 76280358700 | 192200 | 192200 | 192300 | 192100 | 337 |
| 264 | 20230704 | 141900 | 76215605800 | 192300 | 192300 | 192400 | 192100 | 338 |
| 265 | 20230704 | 141800 | 76150657700 | 192200 | 192200 | 192400 | 192100 | 421 |
| 266 | 20230704 | 141700 | 76069743400 | 192200 | 192300 | 192300 | 192100 | 188 |
| 267 | 20230704 | 141600 | 76033621300 | 192300 | 192400 | 192400 | 192200 | 491 |
| 268 | 20230704 | 141500 | 75939216000 | 192400 | 192400 | 192400 | 192300 | 64 |
| 269 | 20230704 | 141400 | 75926904000 | 192400 | 192600 | 192600 | 192400 | 88 |
| 270 | 20230704 | 141300 | 75909959200 | 192600 | 192500 | 192700 | 192100 | 659 |
| 271 | 20230704 | 141200 | 75783203700 | 192500 | 192500 | 192600 | 192500 | 226 |
| 272 | 20230704 | 141100 | 75739690800 | 192500 | 192400 | 192500 | 192300 | 113 |
| 273 | 20230704 | 141000 | 75717949000 | 192300 | 192700 | 192700 | 192200 | 614 |
| 274 | 20230704 | 140900 | 75599797400 | 192700 | 192700 | 192700 | 192600 | 306 |
| 275 | 20230704 | 140800 | 75540839900 | 192700 | 192700 | 192700 | 192600 | 164 |
| 276 | 20230704 | 140700 | 75509239300 | 192700 | 192700 | 192800 | 192700 | 195 |
| 277 | 20230704 | 140600 | 75471656500 | 192800 | 192900 | 193000 | 192700 | 780 |
| 278 | 20230704 | 140500 | 75321232600 | 192900 | 192400 | 192900 | 192400 | 983 |
| 279 | 20230704 | 140400 | 75131752500 | 192400 | 192100 | 192400 | 192100 | 231 |
| 280 | 20230704 | 140300 | 75087367100 | 192200 | 192100 | 192200 | 192100 | 553 |
| 281 | 20230704 | 140200 | 74981112900 | 192200 | 192200 | 192300 | 192100 | 343 |
| 282 | 20230704 | 140100 | 74915177800 | 192200 | 192400 | 192400 | 192200 | 381 |
| 283 | 20230704 | 140000 | 74841920500 | 192400 | 192500 | 192500 | 192300 | 347 |
| 284 | 20230704 | 135900 | 74775166300 | 192500 | 192600 | 192600 | 192400 | 439 |
| 285 | 20230704 | 135800 | 74690624600 | 192600 | 192700 | 192700 | 192600 | 277 |
| 286 | 20230704 | 135700 | 74637261300 | 192700 | 192700 | 192700 | 192600 | 358 |
| 287 | 20230704 | 135600 | 74568279000 | 192600 | 192600 | 192700 | 192500 | 206 |
| 288 | 20230704 | 135500 | 74528604800 | 192700 | 192300 | 192700 | 192300 | 383 |
| 289 | 20230704 | 135400 | 74454873400 | 192400 | 192300 | 192400 | 192200 | 243 |
| 290 | 20230704 | 135300 | 74408146100 | 192300 | 192300 | 192300 | 192200 | 148 |
| 291 | 20230704 | 135200 | 74379690000 | 192200 | 192300 | 192300 | 192200 | 80 |
| 292 | 20230704 | 135100 | 74364309700 | 192300 | 192200 | 192300 | 192200 | 67 |
| 293 | 20230704 | 135000 | 74351430500 | 192200 | 192300 | 192300 | 192200 | 561 |
| 294 | 20230704 | 134900 | 74243580700 | 192300 | 192200 | 192400 | 192200 | 158 |
| 295 | 20230704 | 134800 | 74213201300 | 192200 | 192200 | 192300 | 192100 | 244 |
| 296 | 20230704 | 134700 | 74166304500 | 192100 | 192300 | 192300 | 192100 | 242 |
| 297 | 20230704 | 134600 | 74119805600 | 192300 | 192500 | 192500 | 192200 | 343 |
| 298 | 20230704 | 134500 | 74053827300 | 192500 | 192500 | 192500 | 192400 | 291 |
| 299 | 20230704 | 134400 | 73997819500 | 192400 | 192400 | 192400 | 192300 | 364 |
| 300 | 20230704 | 134300 | 73927789900 | 192400 | 192100 | 192400 | 192000 | 451 |
| 301 | 20230704 | 134200 | 73841102100 | 192100 | 192100 | 192200 | 192000 | 327 |
| 302 | 20230704 | 134100 | 73778279700 | 192000 | 192100 | 192100 | 192000 | 280 |
| 303 | 20230704 | 134000 | 73724501200 | 192100 | 192000 | 192100 | 192000 | 106 |
| 304 | 20230704 | 133900 | 73704147200 | 192100 | 192200 | 192200 | 192000 | 201 |
| 305 | 20230704 | 133800 | 73665538300 | 192200 | 192000 | 192200 | 191900 | 174 |
| 306 | 20230704 | 133700 | 73632127200 | 191900 | 192000 | 192000 | 191900 | 117 |
| 307 | 20230704 | 133600 | 73609665400 | 192000 | 191800 | 192000 | 191800 | 195 |
| 308 | 20230704 | 133500 | 73572240400 | 191800 | 191900 | 192000 | 191800 | 247 |
| 309 | 20230704 | 133400 | 73524846500 | 191800 | 191900 | 191900 | 191800 | 166 |
| 310 | 20230704 | 133300 | 73492991700 | 191900 | 191900 | 192000 | 191800 | 146 |
| 311 | 20230704 | 133200 | 73464976400 | 191900 | 192000 | 192000 | 191900 | 262 |
| 312 | 20230704 | 133100 | 73414690300 | 192000 | 191800 | 192300 | 191800 | 552 |
| 313 | 20230704 | 133000 | 73308698100 | 191800 | 191800 | 191900 | 191800 | 597 |
| 314 | 20230704 | 132900 | 73194141100 | 191800 | 191800 | 191800 | 191700 | 418 |
| 315 | 20230704 | 132800 | 73114003600 | 191700 | 191800 | 191800 | 191700 | 134 |
| 316 | 20230704 | 132700 | 73088309200 | 191800 | 192000 | 192000 | 191800 | 276 |
| 317 | 20230704 | 132600 | 73035366100 | 192000 | 191900 | 192000 | 191900 | 76 |
| 318 | 20230704 | 132500 | 73020781600 | 191900 | 191900 | 192000 | 191800 | 159 |
| 319 | 20230704 | 132400 | 72990270400 | 191900 | 191900 | 191900 | 191900 | 41 |
| 320 | 20230704 | 132300 | 72982402500 | 192000 | 192000 | 192000 | 191800 | 354 |
| 321 | 20230704 | 132200 | 72914485700 | 192000 | 192000 | 192200 | 191900 | 136 |
| 322 | 20230704 | 132100 | 72888362000 | 191900 | 192000 | 192000 | 191800 | 250 |
| 323 | 20230704 | 132000 | 72840391400 | 192000 | 192100 | 192100 | 191900 | 72 |
| 324 | 20230704 | 131900 | 72826564800 | 191900 | 192000 | 192100 | 191800 | 240 |
| 325 | 20230704 | 131800 | 72780495600 | 192000 | 192000 | 192100 | 191900 | 64 |
| 326 | 20230704 | 131700 | 72768204300 | 191800 | 192100 | 192200 | 191800 | 1009 |
| 327 | 20230704 | 131600 | 72574588100 | 192100 | 192000 | 192200 | 192000 | 108 |
| 328 | 20230704 | 131500 | 72553840400 | 192200 | 192200 | 192300 | 192100 | 180 |
| 329 | 20230704 | 131400 | 72519255900 | 192100 | 192100 | 192100 | 192000 | 277 |
| 330 | 20230704 | 131300 | 72466049300 | 192100 | 192100 | 192100 | 192000 | 69 |
| 331 | 20230704 | 131200 | 72452799700 | 192100 | 192100 | 192100 | 192000 | 137 |
| 332 | 20230704 | 131100 | 72426482200 | 192000 | 192100 | 192100 | 192000 | 232 |
| 333 | 20230704 | 131000 | 72381937600 | 192000 | 192100 | 192100 | 192000 | 183 |
| 334 | 20230704 | 130900 | 72346793900 | 192000 | 192100 | 192200 | 192000 | 690 |
| 335 | 20230704 | 130800 | 72214263200 | 192200 | 192100 | 192200 | 192100 | 119 |
| 336 | 20230704 | 130700 | 72191402400 | 192100 | 192000 | 192100 | 192000 | 145 |
| 337 | 20230704 | 130600 | 72163559300 | 192000 | 192000 | 192000 | 191900 | 442 |
| 338 | 20230704 | 130500 | 72078695600 | 192000 | 191900 | 192000 | 191900 | 482 |
| 339 | 20230704 | 130400 | 71986163800 | 191900 | 192000 | 192000 | 191900 | 88 |
| 340 | 20230704 | 130300 | 71969271700 | 192000 | 191900 | 192000 | 191800 | 287 |
| 341 | 20230704 | 130200 | 71914200200 | 191900 | 191800 | 191900 | 191800 | 282 |
| 342 | 20230704 | 130100 | 71860085000 | 191800 | 191900 | 191900 | 191800 | 220 |
| 343 | 20230704 | 130000 | 71817884400 | 191900 | 191800 | 191900 | 191800 | 84 |
| 344 | 20230704 | 125900 | 71801771400 | 191800 | 191700 | 191800 | 191700 | 652 |
| 345 | 20230704 | 125800 | 71676734700 | 191700 | 191700 | 191700 | 191600 | 101 |
| 346 | 20230704 | 125700 | 71657376700 | 191700 | 191700 | 191700 | 191600 | 211 |
| 347 | 20230704 | 125600 | 71616932200 | 191600 | 191700 | 191700 | 191600 | 320 |
| 348 | 20230704 | 125500 | 71555592600 | 191600 | 191600 | 191700 | 191600 | 49 |
| 349 | 20230704 | 125400 | 71546203100 | 191600 | 191700 | 191700 | 191600 | 175 |
| 350 | 20230704 | 125300 | 71512662400 | 191600 | 191700 | 191700 | 191600 | 107 |
| 351 | 20230704 | 125200 | 71492155900 | 191700 | 191700 | 191700 | 191600 | 78 |
| 352 | 20230704 | 125100 | 71477209200 | 191600 | 191600 | 191600 | 191500 | 198 |
| 353 | 20230704 | 125000 | 71439276100 | 191600 | 191500 | 191600 | 191400 | 187 |
| 354 | 20230704 | 124900 | 71403465000 | 191500 | 191500 | 191500 | 191500 | 126 |
| 355 | 20230704 | 124800 | 71379336000 | 191500 | 191700 | 191700 | 191500 | 318 |
| 356 | 20230704 | 124700 | 71318431500 | 191600 | 191800 | 191800 | 191600 | 108 |
| 357 | 20230704 | 124600 | 71297736300 | 191800 | 191500 | 191800 | 191400 | 279 |
| 358 | 20230704 | 124500 | 71244255100 | 191400 | 191400 | 191500 | 191400 | 163 |
| 359 | 20230704 | 124400 | 71213053500 | 191400 | 191200 | 191400 | 191200 | 584 |
| 360 | 20230704 | 124300 | 71101364400 | 191300 | 191300 | 191300 | 191200 | 75 |
| 361 | 20230704 | 124200 | 71087018400 | 191300 | 191500 | 191500 | 191200 | 1021 |
| 362 | 20230704 | 124100 | 70891660100 | 191500 | 191500 | 191500 | 191400 | 237 |
| 363 | 20230704 | 124000 | 70846285300 | 191500 | 191500 | 191500 | 191400 | 257 |
| 364 | 20230704 | 123900 | 70797085200 | 191400 | 191500 | 191500 | 191400 | 459 |
| 365 | 20230704 | 123800 | 70709223200 | 191500 | 191500 | 191500 | 191400 | 182 |
| 366 | 20230704 | 123700 | 70674386400 | 191500 | 191500 | 191600 | 191500 | 390 |
| 367 | 20230704 | 123600 | 70599698800 | 191600 | 191600 | 191600 | 191500 | 83 |
| 368 | 20230704 | 123500 | 70583800700 | 191500 | 191800 | 191800 | 191500 | 1388 |
| 369 | 20230704 | 123400 | 70317902600 | 191800 | 191800 | 191800 | 191700 | 159 |
| 370 | 20230704 | 123300 | 70287407900 | 191700 | 191700 | 191800 | 191700 | 128 |
| 371 | 20230704 | 123200 | 70262862100 | 191800 | 191800 | 191800 | 191700 | 101 |
| 372 | 20230704 | 123100 | 70243495100 | 191900 | 191800 | 191900 | 191700 | 42 |
| 373 | 20230704 | 123000 | 70235439900 | 191800 | 191800 | 191800 | 191700 | 101 |
| 374 | 20230704 | 122900 | 70216070200 | 191800 | 191800 | 191900 | 191700 | 679 |
| 375 | 20230704 | 122800 | 70085841900 | 191800 | 191700 | 191800 | 191700 | 286 |
| 376 | 20230704 | 122700 | 70031005700 | 191800 | 192000 | 192000 | 191700 | 594 |
| 377 | 20230704 | 122600 | 69917070500 | 191900 | 192000 | 192100 | 191900 | 200 |
| 378 | 20230704 | 122500 | 69878670900 | 192000 | 192000 | 192000 | 192000 | 265 |
| 379 | 20230704 | 122400 | 69827790900 | 192000 | 192000 | 192100 | 191900 | 303 |
| 380 | 20230704 | 122300 | 69769619100 | 192000 | 192000 | 192000 | 191900 | 276 |
| 381 | 20230704 | 122200 | 69716641100 | 192000 | 191900 | 192000 | 191700 | 225 |
| 382 | 20230704 | 122100 | 69673475300 | 191900 | 191700 | 191900 | 191700 | 261 |
| 383 | 20230704 | 122000 | 69623423400 | 191700 | 191700 | 191800 | 191600 | 319 |
| 384 | 20230704 | 121900 | 69562269500 | 191700 | 191600 | 191700 | 191600 | 268 |
| 385 | 20230704 | 121800 | 69510899000 | 191600 | 191700 | 191700 | 191600 | 306 |
| 386 | 20230704 | 121700 | 69452256000 | 191700 | 191800 | 191800 | 191600 | 395 |
| 387 | 20230704 | 121600 | 69376539800 | 191800 | 191900 | 191900 | 191800 | 305 |
| 388 | 20230704 | 121500 | 69318037300 | 191800 | 191900 | 191900 | 191800 | 217 |
| 389 | 20230704 | 121400 | 69276412500 | 191900 | 192000 | 192000 | 191900 | 81 |
| 390 | 20230704 | 121300 | 69260861200 | 192000 | 191900 | 192000 | 191900 | 595 |
| 391 | 20230704 | 121200 | 69146624900 | 192000 | 191700 | 192000 | 191500 | 876 |
| 392 | 20230704 | 121100 | 68978735400 | 191600 | 191600 | 191600 | 191600 | 177 |
| 393 | 20230704 | 121000 | 68944822200 | 191600 | 191600 | 191600 | 191500 | 114 |
| 394 | 20230704 | 120900 | 68922983900 | 191600 | 191600 | 191600 | 191500 | 393 |
| 395 | 20230704 | 120800 | 68847715500 | 191600 | 191600 | 191700 | 191500 | 766 |
| 396 | 20230704 | 120700 | 68700951700 | 191600 | 191600 | 191700 | 191600 | 86 |
| 397 | 20230704 | 120600 | 68684471900 | 191700 | 191800 | 191800 | 191700 | 126 |
| 398 | 20230704 | 120500 | 68660317300 | 191700 | 191900 | 191900 | 191700 | 736 |
| 399 | 20230704 | 120400 | 68519169400 | 192000 | 191900 | 192000 | 191900 | 331 |
| 400 | 20230704 | 120300 | 68455648300 | 192000 | 192000 | 192000 | 191900 | 264 |
| 401 | 20230704 | 120200 | 68404982500 | 192000 | 192000 | 192000 | 191900 | 177 |
| 402 | 20230704 | 120100 | 68371009900 | 191900 | 192100 | 192100 | 191900 | 178 |
| 403 | 20230704 | 120000 | 68336834200 | 192000 | 192100 | 192100 | 192000 | 57 |
| 404 | 20230704 | 115900 | 68325886700 | 192000 | 192100 | 192100 | 192000 | 169 |
| 405 | 20230704 | 115800 | 68293438400 | 192000 | 192000 | 192100 | 192000 | 229 |
| 406 | 20230704 | 115700 | 68249469900 | 192000 | 192100 | 192200 | 192000 | 126 |
| 407 | 20230704 | 115600 | 68225266000 | 192100 | 192100 | 192100 | 192000 | 172 |
| 408 | 20230704 | 115500 | 68192228600 | 192000 | 192100 | 192100 | 192000 | 78 |
| 409 | 20230704 | 115400 | 68177250500 | 192100 | 192000 | 192100 | 192000 | 50 |
| 410 | 20230704 | 115300 | 68167646500 | 192000 | 192000 | 192000 | 191900 | 225 |
| 411 | 20230704 | 115200 | 68124446700 | 192000 | 192000 | 192300 | 191900 | 377 |
| 412 | 20230704 | 115100 | 68052066400 | 192000 | 191900 | 192000 | 191900 | 72 |
| 413 | 20230704 | 115000 | 68038247900 | 191900 | 191900 | 192000 | 191800 | 107 |
| 414 | 20230704 | 114900 | 68017719200 | 191900 | 191900 | 191900 | 191800 | 233 |
| 415 | 20230704 | 114800 | 67973019200 | 191900 | 191900 | 191900 | 191800 | 175 |
| 416 | 20230704 | 114700 | 67939452700 | 191800 | 191900 | 191900 | 191800 | 302 |
| 417 | 20230704 | 114600 | 67881524100 | 191900 | 192100 | 192100 | 191900 | 313 |
| 418 | 20230704 | 114500 | 67821443700 | 192000 | 192200 | 192200 | 192000 | 227 |
| 419 | 20230704 | 114400 | 67777847600 | 192200 | 192300 | 192300 | 192100 | 113 |
| 420 | 20230704 | 114300 | 67756126400 | 192300 | 192300 | 192400 | 192200 | 262 |
| 421 | 20230704 | 114200 | 67705747600 | 192300 | 191900 | 192300 | 191900 | 895 |
| 422 | 20230704 | 114100 | 67533799300 | 191900 | 191900 | 192000 | 191900 | 475 |
| 423 | 20230704 | 114000 | 67442613000 | 192000 | 191900 | 192000 | 191900 | 151 |
| 424 | 20230704 | 113900 | 67413625900 | 191900 | 191900 | 191900 | 191900 | 309 |
| 425 | 20230704 | 113800 | 67354328800 | 191900 | 191900 | 192000 | 191800 | 277 |
| 426 | 20230704 | 113700 | 67301178900 | 191900 | 191900 | 192000 | 191900 | 369 |
| 427 | 20230704 | 113600 | 67230367700 | 191900 | 192100 | 192100 | 191900 | 391 |
| 428 | 20230704 | 113500 | 67155295700 | 192000 | 191900 | 192100 | 191900 | 119 |
| 429 | 20230704 | 113400 | 67132445700 | 191900 | 192000 | 192100 | 191900 | 125 |
| 430 | 20230704 | 113300 | 67108445300 | 192000 | 192000 | 192200 | 192000 | 567 |
| 431 | 20230704 | 113200 | 66999559100 | 192100 | 192000 | 192300 | 192000 | 302 |
| 432 | 20230704 | 113100 | 66941540200 | 192100 | 192200 | 192200 | 192000 | 436 |
| 433 | 20230704 | 113000 | 66857771400 | 192200 | 192300 | 192300 | 192200 | 237 |
| 434 | 20230704 | 112900 | 66812209500 | 192200 | 192400 | 192600 | 192200 | 388 |
| 435 | 20230704 | 112800 | 66737577900 | 192300 | 192400 | 192400 | 192300 | 258 |
| 436 | 20230704 | 112700 | 66687945500 | 192300 | 192300 | 192500 | 192200 | 270 |
| 437 | 20230704 | 112600 | 66636043500 | 192300 | 192500 | 192500 | 192200 | 179 |
| 438 | 20230704 | 112500 | 66601630400 | 192500 | 192300 | 192500 | 192200 | 277 |
| 439 | 20230704 | 112400 | 66548369900 | 192300 | 192000 | 192300 | 192000 | 694 |
| 440 | 20230704 | 112300 | 66414990700 | 192100 | 192100 | 192200 | 192000 | 174 |
| 441 | 20230704 | 112200 | 66381567800 | 192100 | 192200 | 192200 | 192100 | 424 |
| 442 | 20230704 | 112100 | 66300097000 | 192100 | 191900 | 192100 | 191900 | 297 |
| 443 | 20230704 | 112000 | 66243074100 | 191900 | 192000 | 192000 | 191800 | 363 |
| 444 | 20230704 | 111900 | 66173430300 | 191900 | 192000 | 192000 | 191800 | 386 |
| 445 | 20230704 | 111800 | 66099357700 | 192000 | 191800 | 192000 | 191800 | 62 |
| 446 | 20230704 | 111700 | 66087461000 | 192000 | 191700 | 192000 | 191700 | 216 |
| 447 | 20230704 | 111600 | 66046015100 | 191600 | 191600 | 191700 | 191500 | 520 |
| 448 | 20230704 | 111500 | 65946405300 | 191500 | 191700 | 191700 | 191500 | 386 |
| 449 | 20230704 | 111400 | 65872446100 | 191900 | 191500 | 192000 | 191400 | 1379 |
| 450 | 20230704 | 111300 | 65608202100 | 191500 | 191500 | 191500 | 191400 | 140 |
| 451 | 20230704 | 111200 | 65581397500 | 191500 | 191400 | 191500 | 191400 | 136 |
| 452 | 20230704 | 111100 | 65555356800 | 191500 | 191400 | 191500 | 191400 | 80 |
| 453 | 20230704 | 111000 | 65540042800 | 191400 | 191300 | 191400 | 191200 | 60 |
| 454 | 20230704 | 110900 | 65528563100 | 191200 | 191300 | 191800 | 191200 | 684 |
| 455 | 20230704 | 110800 | 65397717700 | 191900 | 191300 | 191900 | 191200 | 653 |
| 456 | 20230704 | 110700 | 65272771600 | 191300 | 192000 | 192000 | 191300 | 1079 |
| 457 | 20230704 | 110600 | 65065900800 | 192000 | 192100 | 192100 | 191900 | 561 |
| 458 | 20230704 | 110500 | 64958198700 | 192100 | 191900 | 192100 | 191800 | 225 |
| 459 | 20230704 | 110400 | 64915012200 | 191900 | 191700 | 191900 | 191600 | 1173 |
| 460 | 20230704 | 110300 | 64690086100 | 191800 | 191300 | 191800 | 191200 | 1822 |
| 461 | 20230704 | 110200 | 64341227200 | 191200 | 191100 | 191300 | 191000 | 1047 |
| 462 | 20230704 | 110100 | 64141124800 | 191000 | 190700 | 191100 | 190600 | 1768 |
| 463 | 20230704 | 110000 | 63803702500 | 190700 | 190600 | 191000 | 190500 | 3401 |
| 464 | 20230704 | 105900 | 63155243500 | 190600 | 190800 | 190900 | 190600 | 1322 |
| 465 | 20230704 | 105800 | 62903070900 | 190900 | 191100 | 191200 | 190800 | 5970 |
| 466 | 20230704 | 105700 | 61762652700 | 191100 | 191300 | 191300 | 191100 | 1440 |
| 467 | 20230704 | 105600 | 61487311200 | 191300 | 191400 | 191400 | 191200 | 2783 |
| 468 | 20230704 | 105500 | 60954971400 | 191400 | 191300 | 191500 | 191300 | 1253 |
| 469 | 20230704 | 105400 | 60715194100 | 191400 | 191600 | 191600 | 191400 | 859 |
| 470 | 20230704 | 105300 | 60550772500 | 191400 | 191600 | 191800 | 191400 | 1180 |
| 471 | 20230704 | 105200 | 60324729100 | 191700 | 191700 | 191800 | 191600 | 1745 |
| 472 | 20230704 | 105100 | 59990357000 | 191700 | 192100 | 192200 | 191700 | 769 |
| 473 | 20230704 | 105000 | 59842722400 | 192100 | 191800 | 192100 | 191700 | 2392 |
| 474 | 20230704 | 104900 | 59384064200 | 191800 | 192200 | 192200 | 191800 | 809 |
| 475 | 20230704 | 104800 | 59228726700 | 192200 | 192300 | 192500 | 192200 | 329 |
| 476 | 20230704 | 104700 | 59165450900 | 192300 | 191900 | 192400 | 191900 | 395 |
| 477 | 20230704 | 104600 | 59089547800 | 191900 | 192100 | 192400 | 191900 | 880 |
| 478 | 20230704 | 104500 | 58920545700 | 192200 | 191900 | 192200 | 191900 | 510 |
| 479 | 20230704 | 104400 | 58822637200 | 191900 | 191800 | 191900 | 191700 | 406 |
| 480 | 20230704 | 104300 | 58744757900 | 191800 | 191700 | 191900 | 191700 | 372 |
| 481 | 20230704 | 104200 | 58673405800 | 191700 | 192000 | 192000 | 191700 | 872 |
| 482 | 20230704 | 104100 | 58506204800 | 191800 | 191700 | 192200 | 191600 | 453 |
| 483 | 20230704 | 104000 | 58419316000 | 191700 | 191800 | 192000 | 191600 | 3488 |
| 484 | 20230704 | 103900 | 57750597500 | 191900 | 192300 | 192300 | 191800 | 1821 |
| 485 | 20230704 | 103800 | 57401097100 | 192300 | 191900 | 192300 | 191800 | 1022 |
| 486 | 20230704 | 103700 | 57204976800 | 191900 | 191600 | 192300 | 191500 | 1385 |
| 487 | 20230704 | 103600 | 56939302000 | 191500 | 191800 | 192100 | 191300 | 4882 |
| 488 | 20230704 | 103500 | 56003794400 | 191800 | 192200 | 192200 | 191800 | 4891 |
| 489 | 20230704 | 103400 | 55064568300 | 192200 | 192300 | 192300 | 192200 | 1409 |
| 490 | 20230704 | 103300 | 54793749100 | 192300 | 192200 | 192300 | 192200 | 846 |
| 491 | 20230704 | 103200 | 54631118000 | 192200 | 192300 | 192400 | 192200 | 1520 |
| 492 | 20230704 | 103100 | 54338950100 | 192500 | 192800 | 192800 | 192200 | 3197 |
| 493 | 20230704 | 103000 | 53723627000 | 192700 | 193400 | 193400 | 192700 | 6624 |
| 494 | 20230704 | 102900 | 52445308500 | 193300 | 193400 | 194300 | 193300 | 1550 |
| 495 | 20230704 | 102800 | 52145567400 | 193400 | 194300 | 194400 | 193400 | 5212 |
| 496 | 20230704 | 102700 | 51135463500 | 194400 | 194300 | 194400 | 194200 | 659 |
| 497 | 20230704 | 102600 | 51007398700 | 194200 | 193900 | 194200 | 193800 | 1019 |
| 498 | 20230704 | 102500 | 50809751100 | 193900 | 193900 | 194000 | 193800 | 1350 |
| 499 | 20230704 | 102400 | 50547976600 | 193900 | 193600 | 194000 | 193600 | 830 |
| 500 | 20230704 | 102300 | 50387151500 | 193700 | 193500 | 193700 | 193400 | 1152 |
| 501 | 20230704 | 102200 | 50164258200 | 193500 | 193200 | 193700 | 193200 | 905 |
| 502 | 20230704 | 102100 | 49989299200 | 193200 | 193100 | 193500 | 193000 | 1389 |
| 503 | 20230704 | 102000 | 49721072000 | 193000 | 193500 | 193500 | 193000 | 4240 |
| 504 | 20230704 | 101900 | 48902024500 | 193500 | 193900 | 194000 | 193500 | 2244 |
| 505 | 20230704 | 101800 | 48467038600 | 193900 | 194100 | 194100 | 193900 | 1221 |
| 506 | 20230704 | 101700 | 48230192100 | 194000 | 194100 | 194200 | 194000 | 2208 |
| 507 | 20230704 | 101600 | 47801700000 | 194100 | 194300 | 194300 | 194100 | 2013 |
| 508 | 20230704 | 101500 | 47410736400 | 194300 | 194400 | 194500 | 194300 | 589 |
| 509 | 20230704 | 101400 | 47296226600 | 194400 | 194400 | 194500 | 194300 | 931 |
| 510 | 20230704 | 101300 | 47115281500 | 194300 | 194500 | 194600 | 194200 | 1641 |
| 511 | 20230704 | 101200 | 46796332800 | 194600 | 194900 | 194900 | 194500 | 1516 |
| 512 | 20230704 | 101100 | 46501321900 | 194800 | 195200 | 195200 | 194700 | 1306 |
| 513 | 20230704 | 101000 | 46246670400 | 195200 | 195100 | 195200 | 195000 | 600 |
| 514 | 20230704 | 100900 | 46129639700 | 195200 | 195500 | 195500 | 195100 | 335 |
| 515 | 20230704 | 100800 | 46064196200 | 195500 | 195700 | 195700 | 195400 | 477 |
| 516 | 20230704 | 100700 | 45970927100 | 195600 | 195600 | 195700 | 195400 | 1459 |
| 517 | 20230704 | 100600 | 45685586200 | 195600 | 195400 | 196000 | 195300 | 1115 |
| 518 | 20230704 | 100500 | 45467240600 | 195300 | 194600 | 195400 | 194600 | 2426 |
| 519 | 20230704 | 100400 | 44994601600 | 194600 | 194600 | 194800 | 194500 | 502 |
| 520 | 20230704 | 100300 | 44896890600 | 194600 | 195200 | 195200 | 194500 | 2117 |
| 521 | 20230704 | 100200 | 44484444400 | 195100 | 195200 | 195200 | 195100 | 682 |
| 522 | 20230704 | 100100 | 44351375200 | 195100 | 195100 | 195300 | 194900 | 774 |
| 523 | 20230704 | 100000 | 44200406500 | 195000 | 195000 | 195100 | 194800 | 2390 |
| 524 | 20230704 | 095900 | 43734414400 | 195100 | 195500 | 195600 | 195100 | 1409 |
| 525 | 20230704 | 095800 | 43459180700 | 195400 | 196200 | 196200 | 195400 | 1757 |
| 526 | 20230704 | 095700 | 43115091800 | 196200 | 196300 | 196500 | 196000 | 2058 |
| 527 | 20230704 | 095600 | 42711241600 | 196300 | 196800 | 197300 | 196200 | 1311 |
| 528 | 20230704 | 095500 | 42453636400 | 196800 | 197400 | 197600 | 196800 | 1840 |
| 529 | 20230704 | 095400 | 42090543600 | 197500 | 197300 | 197500 | 197300 | 1550 |
| 530 | 20230704 | 095300 | 41784507300 | 197300 | 196800 | 197400 | 196500 | 2254 |
| 531 | 20230704 | 095200 | 41340111900 | 196800 | 196200 | 197000 | 195700 | 3064 |
| 532 | 20230704 | 095100 | 40738722100 | 196200 | 196400 | 196400 | 196100 | 2812 |
| 533 | 20230704 | 095000 | 40186925900 | 196300 | 196700 | 196900 | 196300 | 1881 |
| 534 | 20230704 | 094900 | 39817089400 | 196900 | 197000 | 197000 | 196700 | 1596 |
| 535 | 20230704 | 094800 | 39502903300 | 196900 | 197000 | 197000 | 196800 | 1690 |
| 536 | 20230704 | 094700 | 39170129000 | 196900 | 197300 | 197400 | 196900 | 2963 |
| 537 | 20230704 | 094600 | 38586124600 | 197300 | 197200 | 197800 | 197100 | 2814 |
| 538 | 20230704 | 094500 | 38030766600 | 197600 | 197200 | 197800 | 197100 | 4497 |
| 539 | 20230704 | 094400 | 37143277500 | 197700 | 198300 | 198500 | 197000 | 10196 |
| 540 | 20230704 | 094300 | 35123768200 | 198300 | 197800 | 198400 | 197800 | 7834 |
| 541 | 20230704 | 094200 | 33571612800 | 197800 | 196300 | 197900 | 196300 | 10741 |
| 542 | 20230704 | 094100 | 31453388800 | 196200 | 195900 | 196500 | 195800 | 8633 |
| 543 | 20230704 | 094000 | 29759432800 | 195800 | 195100 | 195900 | 195100 | 4733 |
| 544 | 20230704 | 093900 | 28833976700 | 195100 | 194600 | 195100 | 194500 | 4569 |
| 545 | 20230704 | 093800 | 27943743000 | 194600 | 194300 | 194600 | 194200 | 1713 |
| 546 | 20230704 | 093700 | 27610675900 | 194300 | 194200 | 194400 | 193800 | 2324 |
| 547 | 20230704 | 093600 | 27159378900 | 194200 | 193500 | 194200 | 193400 | 3427 |
| 548 | 20230704 | 093500 | 26495383900 | 193500 | 193000 | 193500 | 193000 | 1083 |
| 549 | 20230704 | 093400 | 26286046100 | 193000 | 193000 | 193100 | 192900 | 1880 |
| 550 | 20230704 | 093300 | 25923208100 | 192900 | 193200 | 193200 | 192800 | 5532 |
| 551 | 20230704 | 093200 | 24855929000 | 193200 | 193400 | 193500 | 193100 | 3073 |
| 552 | 20230704 | 093100 | 24262139300 | 193400 | 193500 | 193600 | 193400 | 1841 |
| 553 | 20230704 | 093000 | 23905951600 | 193500 | 193600 | 193700 | 193500 | 1598 |
| 554 | 20230704 | 092900 | 23596597300 | 193600 | 194000 | 194000 | 193600 | 2073 |
| 555 | 20230704 | 092800 | 23194830300 | 194000 | 193400 | 194200 | 193100 | 3887 |
| 556 | 20230704 | 092700 | 22442162100 | 193400 | 193200 | 193400 | 192900 | 3836 |
| 557 | 20230704 | 092600 | 21701392700 | 193200 | 193800 | 193900 | 193100 | 2815 |
| 558 | 20230704 | 092500 | 21157313700 | 193900 | 193900 | 194300 | 193400 | 2845 |
| 559 | 20230704 | 092400 | 20605707100 | 194000 | 194400 | 194500 | 194000 | 2085 |
| 560 | 20230704 | 092300 | 20201147500 | 194400 | 194500 | 194600 | 194000 | 3425 |
| 561 | 20230704 | 092200 | 19535552300 | 194500 | 194600 | 194700 | 194500 | 1656 |
| 562 | 20230704 | 092100 | 19213303600 | 194600 | 194600 | 194700 | 194500 | 1611 |
| 563 | 20230704 | 092000 | 18899771900 | 194700 | 194600 | 194700 | 194600 | 1817 |
| 564 | 20230704 | 091900 | 18546060700 | 194600 | 194400 | 194700 | 194300 | 2103 |
| 565 | 20230704 | 091800 | 18137070800 | 194400 | 194000 | 194400 | 194000 | 2806 |
| 566 | 20230704 | 091700 | 17592052000 | 194000 | 193500 | 194000 | 193200 | 2308 |
| 567 | 20230704 | 091600 | 17145358100 | 193600 | 193500 | 193600 | 193400 | 671 |
| 568 | 20230704 | 091500 | 17015528200 | 193400 | 193800 | 194000 | 193400 | 2391 |
| 569 | 20230704 | 091400 | 16552312900 | 193800 | 192800 | 193900 | 192700 | 3518 |
| 570 | 20230704 | 091300 | 15872167600 | 192700 | 192300 | 192900 | 192100 | 5459 |
| 571 | 20230704 | 091200 | 14822337200 | 192300 | 192600 | 192700 | 192200 | 2597 |
| 572 | 20230704 | 091100 | 14322642300 | 192600 | 193300 | 193400 | 192300 | 8892 |
| 573 | 20230704 | 091000 | 12607144700 | 193300 | 193700 | 193700 | 193300 | 3057 |
| 574 | 20230704 | 090900 | 12015743300 | 193700 | 194000 | 194000 | 193600 | 2826 |
| 575 | 20230704 | 090800 | 11468038300 | 194000 | 194800 | 194900 | 193900 | 3623 |
| 576 | 20230704 | 090700 | 10763922300 | 194800 | 194500 | 194900 | 194500 | 3500 |
| 577 | 20230704 | 090600 | 10082168900 | 194800 | 194200 | 195000 | 194000 | 3678 |
| 578 | 20230704 | 090500 | 9367503700 | 194200 | 194700 | 195000 | 194000 | 1888 |
| 579 | 20230704 | 090400 | 9000785200 | 194700 | 194000 | 195500 | 193900 | 6290 |
| 580 | 20230704 | 090300 | 7774767800 | 193900 | 194800 | 194900 | 193500 | 6077 |
| 581 | 20230704 | 090200 | 6595956500 | 194900 | 195700 | 195900 | 194800 | 8212 |
| 582 | 20230704 | 090100 | 4992471200 | 195700 | 195500 | 196400 | 195400 | 7799 |
| 583 | 20230704 | 090000 | 3464471400 | 195500 | 195300 | 195500 | 193800 | 17740 |