32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 184200 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 6554 |
| 3 | 20230705 | 184100 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 4 | 20230705 | 184000 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 5 | 20230705 | 183900 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 6 | 20230705 | 183800 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 7 | 20230705 | 183700 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 8 | 20230705 | 183600 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 9 | 20230705 | 183500 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 10 | 20230705 | 183400 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 11 | 20230705 | 183300 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 12 | 20230705 | 183200 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 13 | 20230705 | 183100 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 14 | 20230705 | 183000 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 15 | 20230705 | 182900 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 16 | 20230705 | 182800 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 17 | 20230705 | 182700 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 18 | 20230705 | 182600 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 19 | 20230705 | 182500 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 20 | 20230705 | 182400 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 21 | 20230705 | 182300 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 22 | 20230705 | 182200 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 23 | 20230705 | 182100 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 24 | 20230705 | 182000 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 25 | 20230705 | 181900 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 26 | 20230705 | 181800 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 27 | 20230705 | 181700 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 28 | 20230705 | 181600 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 29 | 20230705 | 181500 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 30 | 20230705 | 181400 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 31 | 20230705 | 181300 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 32 | 20230705 | 181200 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 6554 |
| 33 | 20230705 | 181100 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 34 | 20230705 | 181000 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 35 | 20230705 | 180900 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 36 | 20230705 | 180800 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 37 | 20230705 | 180700 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 38 | 20230705 | 180600 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 39 | 20230705 | 180500 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 40 | 20230705 | 180400 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 41 | 20230705 | 180300 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 42 | 20230705 | 180200 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 43 | 20230705 | 180100 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 44 | 20230705 | 180000 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 45 | 20230705 | 175900 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 46 | 20230705 | 175800 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 47 | 20230705 | 175700 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 48 | 20230705 | 175600 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 49 | 20230705 | 175500 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 50 | 20230705 | 175400 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 51 | 20230705 | 175300 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 52 | 20230705 | 175200 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 53 | 20230705 | 175100 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 54 | 20230705 | 175000 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 55 | 20230705 | 174900 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 56 | 20230705 | 174800 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 57 | 20230705 | 174700 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 58 | 20230705 | 174600 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 59 | 20230705 | 174500 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 60 | 20230705 | 174400 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 61 | 20230705 | 174300 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 62 | 20230705 | 174200 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 6554 |
| 63 | 20230705 | 174100 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 64 | 20230705 | 174000 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 65 | 20230705 | 173900 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 66 | 20230705 | 173800 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 67 | 20230705 | 173700 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 68 | 20230705 | 173600 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 69 | 20230705 | 173500 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 70 | 20230705 | 173400 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 71 | 20230705 | 173300 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 72 | 20230705 | 173200 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 73 | 20230705 | 173100 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 74 | 20230705 | 173000 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 75 | 20230705 | 172900 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 76 | 20230705 | 172800 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 77 | 20230705 | 172700 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 78 | 20230705 | 172600 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 79 | 20230705 | 172500 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 80 | 20230705 | 172400 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 81 | 20230705 | 172300 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 82 | 20230705 | 172200 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 83 | 20230705 | 172100 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 84 | 20230705 | 172000 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 85 | 20230705 | 171900 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 86 | 20230705 | 171800 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 87 | 20230705 | 171700 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 88 | 20230705 | 171600 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 89 | 20230705 | 171500 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 90 | 20230705 | 171400 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 91 | 20230705 | 171300 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 92 | 20230705 | 171200 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 6554 |
| 93 | 20230705 | 171100 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 94 | 20230705 | 171000 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 95 | 20230705 | 170900 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 96 | 20230705 | 170800 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 97 | 20230705 | 170700 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 98 | 20230705 | 170600 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 99 | 20230705 | 170500 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 100 | 20230705 | 170400 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 101 | 20230705 | 170300 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 102 | 20230705 | 170200 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 103 | 20230705 | 170100 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 104 | 20230705 | 170000 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 105 | 20230705 | 165900 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 106 | 20230705 | 165800 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 107 | 20230705 | 165700 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 108 | 20230705 | 165600 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 109 | 20230705 | 165500 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 110 | 20230705 | 165400 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 111 | 20230705 | 165300 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 112 | 20230705 | 165200 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 113 | 20230705 | 165100 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 114 | 20230705 | 165000 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 115 | 20230705 | 164900 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 116 | 20230705 | 164800 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 117 | 20230705 | 164700 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 118 | 20230705 | 164600 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 119 | 20230705 | 164500 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 120 | 20230705 | 164400 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 121 | 20230705 | 164300 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 122 | 20230705 | 164200 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 6554 |
| 123 | 20230705 | 164100 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 124 | 20230705 | 164000 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 125 | 20230705 | 163900 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 126 | 20230705 | 163800 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 127 | 20230705 | 163700 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 128 | 20230705 | 163600 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 129 | 20230705 | 163500 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 130 | 20230705 | 163400 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 131 | 20230705 | 163300 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 132 | 20230705 | 163200 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 133 | 20230705 | 163100 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 134 | 20230705 | 163000 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 135 | 20230705 | 162900 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 136 | 20230705 | 162800 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 137 | 20230705 | 162700 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 138 | 20230705 | 162600 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 139 | 20230705 | 162500 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 140 | 20230705 | 162400 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 141 | 20230705 | 162300 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 142 | 20230705 | 162200 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 143 | 20230705 | 162100 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 144 | 20230705 | 162000 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 145 | 20230705 | 161900 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 146 | 20230705 | 161800 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 147 | 20230705 | 161700 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 148 | 20230705 | 161600 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 149 | 20230705 | 161500 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 150 | 20230705 | 161400 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 151 | 20230705 | 161300 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 152 | 20230705 | 161200 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 6554 |
| 153 | 20230705 | 161100 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 154 | 20230705 | 161000 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 155 | 20230705 | 160900 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 156 | 20230705 | 160800 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 157 | 20230705 | 160700 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 158 | 20230705 | 160600 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 159 | 20230705 | 160500 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 160 | 20230705 | 160400 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 161 | 20230705 | 160300 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 162 | 20230705 | 160200 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 163 | 20230705 | 160100 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 164 | 20230705 | 160000 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 165 | 20230705 | 155900 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 166 | 20230705 | 155800 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 167 | 20230705 | 155700 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 168 | 20230705 | 155600 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 169 | 20230705 | 155500 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 170 | 20230705 | 155400 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 171 | 20230705 | 155300 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 172 | 20230705 | 155200 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 173 | 20230705 | 155100 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 174 | 20230705 | 155000 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 175 | 20230705 | 154900 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 176 | 20230705 | 154800 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 177 | 20230705 | 154700 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 178 | 20230705 | 154600 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 179 | 20230705 | 154500 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 180 | 20230705 | 154400 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 181 | 20230705 | 154300 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 182 | 20230705 | 154200 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 6554 |
| 183 | 20230705 | 154100 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 184 | 20230705 | 154000 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 185 | 20230705 | 153900 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 186 | 20230705 | 153800 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 187 | 20230705 | 153700 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 188 | 20230705 | 153600 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 189 | 20230705 | 153500 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 190 | 20230705 | 153400 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 191 | 20230705 | 153300 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 192 | 20230705 | 153200 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 193 | 20230705 | 153100 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 0 |
| 194 | 20230705 | 153000 | 49969053300 | 67000 | 67000 | 67000 | 67000 | 6554 |
| 195 | 20230705 | 152900 | 49529935300 | 67300 | 67300 | 67300 | 67300 | 0 |
| 196 | 20230705 | 152800 | 49529935300 | 67300 | 67300 | 67300 | 67300 | 0 |
| 197 | 20230705 | 152700 | 49529935300 | 67300 | 67300 | 67300 | 67300 | 0 |
| 198 | 20230705 | 152600 | 49529935300 | 67300 | 67300 | 67300 | 67300 | 0 |
| 199 | 20230705 | 152500 | 49529935300 | 67300 | 67300 | 67300 | 67300 | 0 |
| 200 | 20230705 | 152400 | 49529935300 | 67300 | 67300 | 67300 | 67300 | 0 |
| 201 | 20230705 | 152300 | 49529935300 | 67300 | 67300 | 67300 | 67300 | 0 |
| 202 | 20230705 | 152200 | 49529935300 | 67300 | 67300 | 67300 | 67300 | 0 |
| 203 | 20230705 | 152100 | 49529935300 | 67300 | 67300 | 67300 | 67300 | 0 |
| 204 | 20230705 | 152000 | 49529935300 | 67300 | 67300 | 67300 | 67300 | 0 |
| 205 | 20230705 | 151900 | 49529935300 | 67300 | 67200 | 67300 | 67000 | 1054 |
| 206 | 20230705 | 151800 | 49459240900 | 67200 | 67200 | 67200 | 67100 | 119 |
| 207 | 20230705 | 151700 | 49451245100 | 67200 | 67300 | 67400 | 67200 | 732 |
| 208 | 20230705 | 151600 | 49402035300 | 67300 | 67200 | 67300 | 67200 | 404 |
| 209 | 20230705 | 151500 | 49374855700 | 67200 | 67200 | 67300 | 67200 | 649 |
| 210 | 20230705 | 151400 | 49331214500 | 67200 | 67300 | 67300 | 67000 | 382 |
| 211 | 20230705 | 151300 | 49305535600 | 67300 | 67100 | 67300 | 67000 | 524 |
| 212 | 20230705 | 151200 | 49270368600 | 67000 | 67100 | 67100 | 67000 | 108 |
| 213 | 20230705 | 151100 | 49263122500 | 67100 | 66800 | 67100 | 66700 | 380 |
| 214 | 20230705 | 151000 | 49237709100 | 66800 | 67000 | 67100 | 66700 | 4382 |
| 215 | 20230705 | 150900 | 48944772600 | 67100 | 67000 | 67100 | 67000 | 273 |
| 216 | 20230705 | 150800 | 48926479200 | 67000 | 66900 | 67100 | 66900 | 952 |
| 217 | 20230705 | 150700 | 48862702700 | 67000 | 67200 | 67200 | 67000 | 1283 |
| 218 | 20230705 | 150600 | 48776734900 | 67200 | 67300 | 67400 | 66900 | 4862 |
| 219 | 20230705 | 150500 | 48450696500 | 67300 | 67200 | 67300 | 67200 | 116 |
| 220 | 20230705 | 150400 | 48442896200 | 67200 | 67300 | 67300 | 67200 | 746 |
| 221 | 20230705 | 150300 | 48392725800 | 67300 | 67400 | 67400 | 67300 | 19 |
| 222 | 20230705 | 150200 | 48391445500 | 67300 | 67400 | 67500 | 67300 | 229 |
| 223 | 20230705 | 150100 | 48376003000 | 67500 | 67400 | 67500 | 67400 | 95 |
| 224 | 20230705 | 150000 | 48369599800 | 67400 | 67400 | 67500 | 67300 | 269 |
| 225 | 20230705 | 145900 | 48351455000 | 67400 | 67300 | 67400 | 67300 | 204 |
| 226 | 20230705 | 145800 | 48337713000 | 67300 | 67300 | 67300 | 67100 | 372 |
| 227 | 20230705 | 145700 | 48312711800 | 67200 | 67200 | 67300 | 67200 | 548 |
| 228 | 20230705 | 145600 | 48275886100 | 67300 | 67300 | 67300 | 67200 | 277 |
| 229 | 20230705 | 145500 | 48257250400 | 67300 | 67300 | 67300 | 67200 | 277 |
| 230 | 20230705 | 145400 | 48238615500 | 67200 | 67200 | 67300 | 67200 | 138 |
| 231 | 20230705 | 145300 | 48229341400 | 67200 | 67200 | 67300 | 67200 | 182 |
| 232 | 20230705 | 145200 | 48217109600 | 67200 | 67200 | 67300 | 67100 | 186 |
| 233 | 20230705 | 145100 | 48204611300 | 67200 | 67200 | 67200 | 67100 | 790 |
| 234 | 20230705 | 145000 | 48151598000 | 67200 | 67300 | 67300 | 67000 | 3341 |
| 235 | 20230705 | 144900 | 47927293800 | 67200 | 67300 | 67400 | 67200 | 332 |
| 236 | 20230705 | 144800 | 47904940700 | 67300 | 67400 | 67400 | 67300 | 313 |
| 237 | 20230705 | 144700 | 47883874800 | 67500 | 67300 | 67500 | 67300 | 432 |
| 238 | 20230705 | 144600 | 47854795200 | 67400 | 67500 | 67500 | 67300 | 657 |
| 239 | 20230705 | 144500 | 47810503400 | 67500 | 67500 | 67500 | 67500 | 61 |
| 240 | 20230705 | 144400 | 47806385900 | 67500 | 67600 | 67600 | 67500 | 163 |
| 241 | 20230705 | 144300 | 47795382900 | 67700 | 67300 | 67700 | 67300 | 461 |
| 242 | 20230705 | 144200 | 47764301300 | 67300 | 67500 | 67500 | 67300 | 1886 |
| 243 | 20230705 | 144100 | 47637109900 | 67600 | 67700 | 67700 | 67500 | 599 |
| 244 | 20230705 | 144000 | 47596644300 | 67600 | 67800 | 67800 | 67600 | 272 |
| 245 | 20230705 | 143900 | 47578237600 | 67800 | 67800 | 67800 | 67800 | 55 |
| 246 | 20230705 | 143800 | 47574508600 | 67700 | 67900 | 67900 | 67700 | 110 |
| 247 | 20230705 | 143700 | 47567048000 | 67900 | 67700 | 67900 | 67700 | 48 |
| 248 | 20230705 | 143600 | 47563798100 | 67700 | 67800 | 67800 | 67700 | 18 |
| 249 | 20230705 | 143500 | 47562579100 | 67700 | 67800 | 67800 | 67700 | 232 |
| 250 | 20230705 | 143400 | 47546856000 | 67800 | 67800 | 67800 | 67800 | 50 |
| 251 | 20230705 | 143300 | 47543466000 | 67800 | 67900 | 67900 | 67800 | 146 |
| 252 | 20230705 | 143200 | 47533552800 | 67900 | 67900 | 67900 | 67800 | 611 |
| 253 | 20230705 | 143100 | 47492083500 | 67900 | 67900 | 67900 | 67800 | 730 |
| 254 | 20230705 | 143000 | 47442517200 | 67900 | 67800 | 67900 | 67800 | 411 |
| 255 | 20230705 | 142900 | 47414651300 | 67700 | 67700 | 67700 | 67700 | 32 |
| 256 | 20230705 | 142800 | 47412484900 | 67700 | 67800 | 67800 | 67700 | 65 |
| 257 | 20230705 | 142700 | 47408084200 | 67700 | 67700 | 67700 | 67600 | 386 |
| 258 | 20230705 | 142600 | 47381977900 | 67800 | 67700 | 67800 | 67700 | 67 |
| 259 | 20230705 | 142500 | 47377441200 | 67700 | 67700 | 67800 | 67700 | 273 |
| 260 | 20230705 | 142400 | 47358958500 | 67700 | 67700 | 67700 | 67700 | 14 |
| 261 | 20230705 | 142300 | 47358010700 | 67700 | 67600 | 67700 | 67600 | 205 |
| 262 | 20230705 | 142200 | 47344152200 | 67700 | 67700 | 67700 | 67700 | 81 |
| 263 | 20230705 | 142100 | 47338668500 | 67700 | 67700 | 67800 | 67700 | 380 |
| 264 | 20230705 | 142000 | 47312909000 | 67600 | 67600 | 67600 | 67600 | 139 |
| 265 | 20230705 | 141900 | 47303512600 | 67500 | 67500 | 67500 | 67500 | 95 |
| 266 | 20230705 | 141800 | 47297100100 | 67500 | 67400 | 67500 | 67400 | 29 |
| 267 | 20230705 | 141700 | 47295143000 | 67400 | 67500 | 67500 | 67400 | 223 |
| 268 | 20230705 | 141600 | 47280097900 | 67600 | 67600 | 67600 | 67500 | 116 |
| 269 | 20230705 | 141500 | 47272265400 | 67600 | 67600 | 67600 | 67600 | 30 |
| 270 | 20230705 | 141400 | 47270237400 | 67500 | 67400 | 67500 | 67400 | 43 |
| 271 | 20230705 | 141300 | 47267335200 | 67600 | 67400 | 67600 | 67400 | 2 |
| 272 | 20230705 | 141200 | 47267200200 | 67700 | 67500 | 67700 | 67500 | 374 |
| 273 | 20230705 | 141100 | 47241902800 | 67600 | 67200 | 67600 | 67200 | 908 |
| 274 | 20230705 | 141000 | 47180815700 | 67200 | 67700 | 67700 | 67200 | 1696 |
| 275 | 20230705 | 140900 | 47066431900 | 67600 | 67700 | 67800 | 67600 | 593 |
| 276 | 20230705 | 140800 | 47026287500 | 67700 | 67700 | 67800 | 67700 | 90 |
| 277 | 20230705 | 140700 | 47020189600 | 67800 | 67700 | 67800 | 67700 | 237 |
| 278 | 20230705 | 140600 | 47004143700 | 67700 | 67700 | 67700 | 67700 | 5 |
| 279 | 20230705 | 140500 | 47003805200 | 67700 | 67600 | 67700 | 67600 | 75 |
| 280 | 20230705 | 140400 | 46998734200 | 67600 | 67600 | 67600 | 67600 | 1 |
| 281 | 20230705 | 140300 | 46998666600 | 67600 | 67700 | 67700 | 67600 | 12 |
| 282 | 20230705 | 140200 | 46997854300 | 67600 | 67700 | 67700 | 67600 | 114 |
| 283 | 20230705 | 140100 | 46990139000 | 67700 | 67700 | 67800 | 67700 | 486 |
| 284 | 20230705 | 140000 | 46957236600 | 67700 | 67700 | 67700 | 67700 | 373 |
| 285 | 20230705 | 135900 | 46931984500 | 67700 | 67700 | 67800 | 67700 | 90 |
| 286 | 20230705 | 135800 | 46925890500 | 67700 | 67600 | 67800 | 67500 | 193 |
| 287 | 20230705 | 135700 | 46912843800 | 67600 | 67600 | 67700 | 67500 | 580 |
| 288 | 20230705 | 135600 | 46873637800 | 67700 | 67900 | 67900 | 67600 | 600 |
| 289 | 20230705 | 135500 | 46833012900 | 67900 | 67800 | 67900 | 67700 | 806 |
| 290 | 20230705 | 135400 | 46778297800 | 67800 | 67100 | 68900 | 67100 | 7014 |
| 291 | 20230705 | 135300 | 46299531400 | 67100 | 67100 | 67100 | 67000 | 1280 |
| 292 | 20230705 | 135200 | 46213655000 | 67200 | 67200 | 67200 | 67200 | 166 |
| 293 | 20230705 | 135100 | 46202499800 | 67200 | 67200 | 67200 | 67100 | 1387 |
| 294 | 20230705 | 135000 | 46109401400 | 67200 | 67300 | 67300 | 67100 | 227 |
| 295 | 20230705 | 134900 | 46094166800 | 67300 | 67100 | 67300 | 67000 | 2820 |
| 296 | 20230705 | 134800 | 45905020500 | 67100 | 67300 | 67300 | 67100 | 1961 |
| 297 | 20230705 | 134700 | 45773263500 | 67300 | 67400 | 67400 | 67300 | 648 |
| 298 | 20230705 | 134600 | 45729622200 | 67500 | 67400 | 67500 | 67400 | 568 |
| 299 | 20230705 | 134500 | 45691336200 | 67400 | 67500 | 67500 | 67400 | 255 |
| 300 | 20230705 | 134400 | 45674123900 | 67600 | 67600 | 67600 | 67600 | 105 |
| 301 | 20230705 | 134300 | 45667025900 | 67600 | 67500 | 67600 | 67400 | 280 |
| 302 | 20230705 | 134200 | 45648130300 | 67600 | 67500 | 67600 | 67400 | 180 |
| 303 | 20230705 | 134100 | 45635980100 | 67500 | 67500 | 67500 | 67400 | 154 |
| 304 | 20230705 | 134000 | 45625591200 | 67500 | 67500 | 67500 | 67400 | 346 |
| 305 | 20230705 | 133900 | 45602243300 | 67500 | 67600 | 67600 | 67500 | 369 |
| 306 | 20230705 | 133800 | 45577314200 | 67600 | 67600 | 67600 | 67500 | 415 |
| 307 | 20230705 | 133700 | 45549280500 | 67600 | 67500 | 67600 | 67500 | 522 |
| 308 | 20230705 | 133600 | 45514043700 | 67600 | 67500 | 67600 | 67500 | 16 |
| 309 | 20230705 | 133500 | 45512963500 | 67600 | 67500 | 67600 | 67500 | 324 |
| 310 | 20230705 | 133400 | 45491093300 | 67400 | 67400 | 67400 | 67300 | 201 |
| 311 | 20230705 | 133300 | 45477549200 | 67300 | 67400 | 67400 | 67300 | 105 |
| 312 | 20230705 | 133200 | 45470473800 | 67300 | 67300 | 67400 | 67300 | 362 |
| 313 | 20230705 | 133100 | 45446106700 | 67300 | 67300 | 67300 | 67200 | 732 |
| 314 | 20230705 | 133000 | 45396877500 | 67300 | 67400 | 67500 | 67300 | 634 |
| 315 | 20230705 | 132900 | 45354177200 | 67400 | 67400 | 67400 | 67300 | 667 |
| 316 | 20230705 | 132800 | 45309258000 | 67400 | 67700 | 67700 | 67400 | 2558 |
| 317 | 20230705 | 132700 | 45136474600 | 67700 | 67800 | 67800 | 67600 | 44 |
| 318 | 20230705 | 132600 | 45133494200 | 67800 | 67700 | 67800 | 67600 | 630 |
| 319 | 20230705 | 132500 | 45090888500 | 67700 | 67800 | 67800 | 67700 | 702 |
| 320 | 20230705 | 132400 | 45043362000 | 67800 | 67800 | 67800 | 67800 | 82 |
| 321 | 20230705 | 132300 | 45037802400 | 67800 | 67800 | 67800 | 67800 | 159 |
| 322 | 20230705 | 132200 | 45027022200 | 67800 | 67800 | 67800 | 67800 | 545 |
| 323 | 20230705 | 132100 | 44990071200 | 67800 | 67800 | 67900 | 67700 | 222 |
| 324 | 20230705 | 132000 | 44975019100 | 67800 | 67800 | 67800 | 67700 | 562 |
| 325 | 20230705 | 131900 | 44936967600 | 67700 | 67800 | 67800 | 67700 | 258 |
| 326 | 20230705 | 131800 | 44919475900 | 67800 | 67800 | 67800 | 67800 | 49 |
| 327 | 20230705 | 131700 | 44916153700 | 67800 | 67800 | 67800 | 67800 | 15 |
| 328 | 20230705 | 131600 | 44915136700 | 67800 | 67800 | 67900 | 67800 | 217 |
| 329 | 20230705 | 131500 | 44900422900 | 67900 | 67800 | 67900 | 67800 | 137 |
| 330 | 20230705 | 131400 | 44891124200 | 67800 | 68000 | 68000 | 67800 | 444 |
| 331 | 20230705 | 131300 | 44860955000 | 68000 | 68000 | 68000 | 68000 | 154 |
| 332 | 20230705 | 131200 | 44850483000 | 68000 | 67900 | 68000 | 67900 | 407 |
| 333 | 20230705 | 131100 | 44822826900 | 68000 | 68000 | 68000 | 68000 | 189 |
| 334 | 20230705 | 131000 | 44809974900 | 67900 | 67800 | 67900 | 67800 | 64 |
| 335 | 20230705 | 130900 | 44805631300 | 67900 | 67900 | 67900 | 67800 | 129 |
| 336 | 20230705 | 130800 | 44796872300 | 67900 | 67900 | 67900 | 67900 | 70 |
| 337 | 20230705 | 130700 | 44792119300 | 67900 | 67800 | 67900 | 67800 | 42 |
| 338 | 20230705 | 130600 | 44789271000 | 67700 | 67700 | 67700 | 67600 | 92 |
| 339 | 20230705 | 130500 | 44783042800 | 67700 | 67700 | 67700 | 67600 | 232 |
| 340 | 20230705 | 130400 | 44767346400 | 67700 | 67700 | 67700 | 67700 | 130 |
| 341 | 20230705 | 130300 | 44758545400 | 67700 | 67800 | 67800 | 67700 | 472 |
| 342 | 20230705 | 130200 | 44726560100 | 67800 | 68100 | 68100 | 67800 | 620 |
| 343 | 20230705 | 130100 | 44684446700 | 68100 | 68100 | 68100 | 68100 | 12 |
| 344 | 20230705 | 130000 | 44683629500 | 68000 | 68000 | 68000 | 67900 | 121 |
| 345 | 20230705 | 125900 | 44675405800 | 67900 | 68000 | 68000 | 67900 | 31 |
| 346 | 20230705 | 125800 | 44673299200 | 68000 | 68100 | 68100 | 68000 | 509 |
| 347 | 20230705 | 125700 | 44638671500 | 68100 | 68200 | 68200 | 68100 | 170 |
| 348 | 20230705 | 125600 | 44627078800 | 68200 | 68100 | 68200 | 68100 | 175 |
| 349 | 20230705 | 125500 | 44615156000 | 68100 | 68000 | 68100 | 68000 | 239 |
| 350 | 20230705 | 125400 | 44598894800 | 68000 | 68000 | 68000 | 68000 | 0 |
| 351 | 20230705 | 125300 | 44598894800 | 68000 | 68100 | 68200 | 68000 | 422 |
| 352 | 20230705 | 125200 | 44570186700 | 68200 | 68200 | 68200 | 68200 | 228 |
| 353 | 20230705 | 125100 | 44554637100 | 68200 | 68100 | 68200 | 68100 | 654 |
| 354 | 20230705 | 125000 | 44510065300 | 68200 | 68200 | 68200 | 68200 | 127 |
| 355 | 20230705 | 124900 | 44501403900 | 68200 | 68200 | 68200 | 68200 | 371 |
| 356 | 20230705 | 124800 | 44476101700 | 68200 | 68200 | 68200 | 68100 | 39 |
| 357 | 20230705 | 124700 | 44473442200 | 68100 | 68100 | 68200 | 68100 | 495 |
| 358 | 20230705 | 124600 | 44439719900 | 68000 | 68000 | 68000 | 68000 | 289 |
| 359 | 20230705 | 124500 | 44420067900 | 68000 | 68000 | 68000 | 68000 | 21 |
| 360 | 20230705 | 124400 | 44418639900 | 67900 | 67900 | 67900 | 67900 | 76 |
| 361 | 20230705 | 124300 | 44413479500 | 67900 | 67800 | 67900 | 67800 | 57 |
| 362 | 20230705 | 124200 | 44409611600 | 67900 | 67900 | 67900 | 67900 | 108 |
| 363 | 20230705 | 124100 | 44402278400 | 67800 | 68100 | 68100 | 67800 | 114 |
| 364 | 20230705 | 124000 | 44394526900 | 68000 | 68000 | 68000 | 67800 | 161 |
| 365 | 20230705 | 123900 | 44383589300 | 67800 | 67900 | 68000 | 67700 | 240 |
| 366 | 20230705 | 123800 | 44367302800 | 67900 | 67900 | 67900 | 67900 | 59 |
| 367 | 20230705 | 123700 | 44363296700 | 67900 | 68000 | 68100 | 67900 | 258 |
| 368 | 20230705 | 123600 | 44345754800 | 68100 | 68100 | 68100 | 68100 | 162 |
| 369 | 20230705 | 123500 | 44334722600 | 68200 | 68100 | 68200 | 68100 | 391 |
| 370 | 20230705 | 123400 | 44308095100 | 68000 | 67900 | 68000 | 67800 | 150 |
| 371 | 20230705 | 123300 | 44297910100 | 67900 | 68200 | 68300 | 67800 | 1051 |
| 372 | 20230705 | 123200 | 44226320500 | 68200 | 68100 | 68200 | 68100 | 596 |
| 373 | 20230705 | 123100 | 44185681600 | 68200 | 68300 | 68300 | 67700 | 835 |
| 374 | 20230705 | 123000 | 44128812700 | 68300 | 68100 | 68300 | 68100 | 308 |
| 375 | 20230705 | 122900 | 44107829800 | 68000 | 67800 | 68000 | 67800 | 1512 |
| 376 | 20230705 | 122800 | 44005053900 | 67800 | 67700 | 67800 | 67700 | 244 |
| 377 | 20230705 | 122700 | 43988516700 | 67800 | 67800 | 67800 | 67700 | 285 |
| 378 | 20230705 | 122600 | 43969208100 | 67700 | 67600 | 67700 | 67600 | 33 |
| 379 | 20230705 | 122500 | 43966974100 | 67600 | 67700 | 67700 | 67600 | 149 |
| 380 | 20230705 | 122400 | 43956899600 | 67700 | 67400 | 67700 | 67300 | 597 |
| 381 | 20230705 | 122300 | 43916588300 | 67300 | 67400 | 67400 | 67200 | 350 |
| 382 | 20230705 | 122200 | 43893032300 | 67400 | 67300 | 67400 | 67300 | 353 |
| 383 | 20230705 | 122100 | 43869261400 | 67300 | 67500 | 67500 | 67300 | 1690 |
| 384 | 20230705 | 122000 | 43755262500 | 67600 | 67700 | 67700 | 67600 | 86 |
| 385 | 20230705 | 121900 | 43749448700 | 67700 | 67700 | 67700 | 67600 | 38 |
| 386 | 20230705 | 121800 | 43746876400 | 67700 | 67700 | 67700 | 67500 | 556 |
| 387 | 20230705 | 121700 | 43709274800 | 67800 | 67700 | 67900 | 67700 | 42 |
| 388 | 20230705 | 121600 | 43706427400 | 67700 | 67600 | 67700 | 67600 | 445 |
| 389 | 20230705 | 121500 | 43676345100 | 67600 | 67500 | 67600 | 67500 | 98 |
| 390 | 20230705 | 121400 | 43669720800 | 67600 | 67500 | 67600 | 67400 | 629 |
| 391 | 20230705 | 121300 | 43627262400 | 67500 | 67500 | 67500 | 67500 | 117 |
| 392 | 20230705 | 121200 | 43619364900 | 67500 | 67800 | 67800 | 67500 | 497 |
| 393 | 20230705 | 121100 | 43585774200 | 67700 | 67800 | 67800 | 67700 | 144 |
| 394 | 20230705 | 121000 | 43576013100 | 67800 | 67800 | 67900 | 67800 | 99 |
| 395 | 20230705 | 120900 | 43569300200 | 67800 | 67600 | 67800 | 67600 | 44 |
| 396 | 20230705 | 120800 | 43566325600 | 67500 | 67700 | 67700 | 67500 | 1100 |
| 397 | 20230705 | 120700 | 43492029900 | 67800 | 67900 | 67900 | 67800 | 267 |
| 398 | 20230705 | 120600 | 43473916100 | 67900 | 67900 | 68000 | 67900 | 271 |
| 399 | 20230705 | 120500 | 43455496000 | 68000 | 67900 | 68000 | 67900 | 129 |
| 400 | 20230705 | 120400 | 43446726700 | 67900 | 67900 | 67900 | 67900 | 106 |
| 401 | 20230705 | 120300 | 43439529300 | 67900 | 68000 | 68000 | 67700 | 911 |
| 402 | 20230705 | 120200 | 43377683600 | 68000 | 67900 | 68000 | 67800 | 820 |
| 403 | 20230705 | 120100 | 43322008400 | 67800 | 67800 | 67900 | 67800 | 152 |
| 404 | 20230705 | 120000 | 43311696300 | 67700 | 67800 | 67800 | 67700 | 24 |
| 405 | 20230705 | 115900 | 43310071400 | 67700 | 67800 | 67800 | 67700 | 336 |
| 406 | 20230705 | 115800 | 43287311400 | 67800 | 67800 | 67900 | 67800 | 73 |
| 407 | 20230705 | 115700 | 43282361000 | 67700 | 67900 | 67900 | 67600 | 89 |
| 408 | 20230705 | 115600 | 43276340500 | 68000 | 67600 | 68000 | 67600 | 320 |
| 409 | 20230705 | 115500 | 43254613400 | 67500 | 67400 | 67700 | 67400 | 260 |
| 410 | 20230705 | 115400 | 43237060000 | 67400 | 67300 | 67500 | 67300 | 354 |
| 411 | 20230705 | 115300 | 43213205400 | 67400 | 67500 | 67500 | 67300 | 1131 |
| 412 | 20230705 | 115200 | 43137013500 | 67300 | 67600 | 67600 | 67200 | 910 |
| 413 | 20230705 | 115100 | 43075702100 | 67600 | 67800 | 67800 | 67600 | 864 |
| 414 | 20230705 | 115000 | 43017187200 | 67800 | 67900 | 67900 | 67800 | 453 |
| 415 | 20230705 | 114900 | 42986462600 | 67900 | 68000 | 68000 | 67900 | 144 |
| 416 | 20230705 | 114800 | 42976671000 | 68000 | 68000 | 68100 | 68000 | 84 |
| 417 | 20230705 | 114700 | 42970956700 | 68000 | 68000 | 68000 | 68000 | 348 |
| 418 | 20230705 | 114600 | 42947292700 | 68100 | 68000 | 68100 | 67900 | 384 |
| 419 | 20230705 | 114500 | 42921183600 | 68000 | 68100 | 68100 | 68000 | 187 |
| 420 | 20230705 | 114400 | 42908466900 | 68000 | 68200 | 68200 | 67900 | 287 |
| 421 | 20230705 | 114300 | 42888900400 | 68200 | 68200 | 68400 | 68200 | 221 |
| 422 | 20230705 | 114200 | 42873804600 | 68400 | 68400 | 68500 | 67700 | 1829 |
| 423 | 20230705 | 114100 | 42749200200 | 68400 | 68200 | 68400 | 68200 | 396 |
| 424 | 20230705 | 114000 | 42722158400 | 68100 | 68400 | 68400 | 68100 | 320 |
| 425 | 20230705 | 113900 | 42700313800 | 68500 | 68500 | 68600 | 68200 | 667 |
| 426 | 20230705 | 113800 | 42654600900 | 68500 | 68300 | 68600 | 68300 | 3312 |
| 427 | 20230705 | 113700 | 42427912400 | 68300 | 68000 | 68300 | 67900 | 1143 |
| 428 | 20230705 | 113600 | 42349984000 | 68000 | 68000 | 68000 | 67900 | 143 |
| 429 | 20230705 | 113500 | 42340260300 | 68000 | 67900 | 68000 | 67900 | 272 |
| 430 | 20230705 | 113400 | 42321785400 | 67900 | 68000 | 68000 | 67900 | 406 |
| 431 | 20230705 | 113300 | 42294177500 | 67900 | 67800 | 68000 | 67700 | 1122 |
| 432 | 20230705 | 113200 | 42217945700 | 67800 | 67900 | 68000 | 67800 | 611 |
| 433 | 20230705 | 113100 | 42176488000 | 67800 | 67900 | 67900 | 67800 | 175 |
| 434 | 20230705 | 113000 | 42164616600 | 67900 | 67900 | 67900 | 67800 | 754 |
| 435 | 20230705 | 112900 | 42113422500 | 67800 | 67800 | 67900 | 67700 | 1383 |
| 436 | 20230705 | 112800 | 42019626800 | 67800 | 67800 | 67900 | 67800 | 407 |
| 437 | 20230705 | 112700 | 41992028100 | 67800 | 67800 | 67900 | 67800 | 236 |
| 438 | 20230705 | 112600 | 41976027200 | 67700 | 67700 | 67800 | 67600 | 168 |
| 439 | 20230705 | 112500 | 41964653700 | 67700 | 67700 | 67700 | 67600 | 181 |
| 440 | 20230705 | 112400 | 41952401400 | 67700 | 67600 | 67700 | 67600 | 123 |
| 441 | 20230705 | 112300 | 41944080200 | 67700 | 67600 | 67700 | 67600 | 37 |
| 442 | 20230705 | 112200 | 41941577900 | 67700 | 67600 | 67700 | 67500 | 2446 |
| 443 | 20230705 | 112100 | 41776268400 | 67600 | 67700 | 67700 | 67600 | 122 |
| 444 | 20230705 | 112000 | 41768009300 | 67700 | 67600 | 67800 | 67600 | 973 |
| 445 | 20230705 | 111900 | 41702084400 | 67600 | 67600 | 67800 | 67600 | 784 |
| 446 | 20230705 | 111800 | 41649062100 | 67700 | 67700 | 67700 | 67600 | 244 |
| 447 | 20230705 | 111700 | 41632560800 | 67600 | 67500 | 67700 | 67500 | 950 |
| 448 | 20230705 | 111600 | 41568264700 | 67600 | 67500 | 67600 | 67500 | 390 |
| 449 | 20230705 | 111500 | 41541913000 | 67500 | 67500 | 67500 | 67400 | 585 |
| 450 | 20230705 | 111400 | 41502438400 | 67500 | 67400 | 67500 | 67300 | 831 |
| 451 | 20230705 | 111300 | 41446385600 | 67400 | 67400 | 67400 | 67300 | 292 |
| 452 | 20230705 | 111200 | 41426719200 | 67300 | 67300 | 67500 | 67300 | 1123 |
| 453 | 20230705 | 111100 | 41351067000 | 67200 | 66900 | 67200 | 66900 | 408 |
| 454 | 20230705 | 111000 | 41323698600 | 66800 | 66800 | 66800 | 66500 | 552 |
| 455 | 20230705 | 110900 | 41286884000 | 66600 | 66800 | 66800 | 66600 | 153 |
| 456 | 20230705 | 110800 | 41276682600 | 66600 | 66600 | 66700 | 66500 | 550 |
| 457 | 20230705 | 110700 | 41240049500 | 66600 | 66600 | 66700 | 66500 | 972 |
| 458 | 20230705 | 110600 | 41175369400 | 66600 | 66700 | 66700 | 66600 | 594 |
| 459 | 20230705 | 110500 | 41135792600 | 66700 | 66900 | 66900 | 66700 | 713 |
| 460 | 20230705 | 110400 | 41088194000 | 66900 | 66900 | 66900 | 66700 | 350 |
| 461 | 20230705 | 110300 | 41064812800 | 66800 | 66500 | 66900 | 66500 | 811 |
| 462 | 20230705 | 110200 | 41010803200 | 66500 | 66600 | 66600 | 66300 | 2666 |
| 463 | 20230705 | 110100 | 40833688600 | 66600 | 66800 | 66900 | 66500 | 2259 |
| 464 | 20230705 | 110000 | 40683175800 | 66800 | 67200 | 67200 | 66800 | 3773 |
| 465 | 20230705 | 105900 | 40430543600 | 67200 | 67300 | 67300 | 67100 | 820 |
| 466 | 20230705 | 105800 | 40375441600 | 67300 | 67300 | 67500 | 67200 | 2750 |
| 467 | 20230705 | 105700 | 40190293800 | 67200 | 67400 | 67500 | 67200 | 809 |
| 468 | 20230705 | 105600 | 40135826000 | 67400 | 67500 | 67500 | 67300 | 1229 |
| 469 | 20230705 | 105500 | 40053007400 | 67500 | 67800 | 67800 | 67400 | 3134 |
| 470 | 20230705 | 105400 | 39841178500 | 67900 | 68100 | 68100 | 67700 | 851 |
| 471 | 20230705 | 105300 | 39783427800 | 68000 | 68100 | 68200 | 67900 | 1233 |
| 472 | 20230705 | 105200 | 39699603900 | 68000 | 68100 | 68100 | 68000 | 147 |
| 473 | 20230705 | 105100 | 39689605800 | 68100 | 68100 | 68100 | 67900 | 897 |
| 474 | 20230705 | 105000 | 39628614900 | 68100 | 68000 | 68100 | 68000 | 153 |
| 475 | 20230705 | 104900 | 39618198800 | 68000 | 68000 | 68100 | 68000 | 251 |
| 476 | 20230705 | 104800 | 39601127100 | 68100 | 68200 | 68200 | 68100 | 754 |
| 477 | 20230705 | 104700 | 39549779600 | 68100 | 68100 | 68200 | 68100 | 39 |
| 478 | 20230705 | 104600 | 39547120800 | 68100 | 68300 | 68400 | 68100 | 1355 |
| 479 | 20230705 | 104500 | 39454640000 | 68300 | 68100 | 68300 | 68000 | 1434 |
| 480 | 20230705 | 104400 | 39356881400 | 68200 | 67900 | 68200 | 67900 | 591 |
| 481 | 20230705 | 104300 | 39316679600 | 67900 | 67900 | 67900 | 67800 | 181 |
| 482 | 20230705 | 104200 | 39304391900 | 67900 | 67700 | 67900 | 67700 | 359 |
| 483 | 20230705 | 104100 | 39280040900 | 67800 | 67900 | 67900 | 67800 | 769 |
| 484 | 20230705 | 104000 | 39227877600 | 67900 | 67800 | 67900 | 67700 | 681 |
| 485 | 20230705 | 103900 | 39181709900 | 67900 | 67900 | 67900 | 67700 | 130 |
| 486 | 20230705 | 103800 | 39172902300 | 67700 | 67900 | 67900 | 67700 | 1340 |
| 487 | 20230705 | 103700 | 39082058500 | 67900 | 67800 | 67900 | 67700 | 175 |
| 488 | 20230705 | 103600 | 39070200300 | 67800 | 67700 | 67800 | 67600 | 293 |
| 489 | 20230705 | 103500 | 39050365400 | 67800 | 68000 | 68000 | 67800 | 997 |
| 490 | 20230705 | 103400 | 38982697800 | 68000 | 67700 | 68000 | 67700 | 435 |
| 491 | 20230705 | 103300 | 38953135400 | 67800 | 67700 | 67800 | 67700 | 188 |
| 492 | 20230705 | 103200 | 38940402200 | 67700 | 67700 | 67800 | 67700 | 165 |
| 493 | 20230705 | 103100 | 38929230600 | 67700 | 67700 | 67700 | 67500 | 303 |
| 494 | 20230705 | 103000 | 38908737700 | 67600 | 67500 | 67700 | 67500 | 675 |
| 495 | 20230705 | 102900 | 38863118600 | 67400 | 67700 | 67700 | 67400 | 569 |
| 496 | 20230705 | 102800 | 38824699000 | 67700 | 67400 | 67700 | 67400 | 570 |
| 497 | 20230705 | 102700 | 38786131700 | 67400 | 67300 | 67500 | 67300 | 313 |
| 498 | 20230705 | 102600 | 38765052000 | 67300 | 67100 | 67300 | 67100 | 625 |
| 499 | 20230705 | 102500 | 38723081900 | 67100 | 67300 | 67300 | 67100 | 2859 |
| 500 | 20230705 | 102400 | 38531105500 | 67300 | 67300 | 67700 | 67200 | 2234 |
| 501 | 20230705 | 102300 | 38380631000 | 67300 | 67400 | 67500 | 67300 | 1691 |
| 502 | 20230705 | 102200 | 38266753300 | 67400 | 67500 | 67500 | 67300 | 356 |
| 503 | 20230705 | 102100 | 38242760400 | 67500 | 67600 | 67600 | 67300 | 2410 |
| 504 | 20230705 | 102000 | 38080136200 | 67600 | 68000 | 68000 | 67600 | 1278 |
| 505 | 20230705 | 101900 | 37993525100 | 67900 | 67900 | 67900 | 67800 | 544 |
| 506 | 20230705 | 101800 | 37956612900 | 67900 | 68000 | 68100 | 67800 | 1433 |
| 507 | 20230705 | 101700 | 37859344500 | 68000 | 67700 | 68000 | 67700 | 238 |
| 508 | 20230705 | 101600 | 37843187500 | 67900 | 67700 | 68000 | 67600 | 1340 |
| 509 | 20230705 | 101500 | 37752420100 | 67800 | 68100 | 68200 | 67800 | 2715 |
| 510 | 20230705 | 101400 | 37567864000 | 68200 | 68000 | 68200 | 67900 | 867 |
| 511 | 20230705 | 101300 | 37508868000 | 68000 | 68000 | 68100 | 67900 | 1384 |
| 512 | 20230705 | 101200 | 37414757400 | 68000 | 68100 | 68200 | 68000 | 1148 |
| 513 | 20230705 | 101100 | 37336681200 | 68100 | 68200 | 68200 | 68000 | 759 |
| 514 | 20230705 | 101000 | 37285027500 | 68100 | 68200 | 68300 | 67900 | 3154 |
| 515 | 20230705 | 100900 | 37070437500 | 68200 | 68300 | 68500 | 68100 | 1176 |
| 516 | 20230705 | 100800 | 36990181900 | 68200 | 68400 | 68600 | 68100 | 986 |
| 517 | 20230705 | 100700 | 36922830700 | 68000 | 69100 | 69100 | 68000 | 10879 |
| 518 | 20230705 | 100600 | 36177890200 | 69100 | 68900 | 69100 | 68800 | 905 |
| 519 | 20230705 | 100500 | 36115461400 | 68900 | 68900 | 69100 | 68700 | 2111 |
| 520 | 20230705 | 100400 | 35970014500 | 68900 | 68800 | 69300 | 68700 | 5880 |
| 521 | 20230705 | 100300 | 35564866000 | 68800 | 69300 | 69300 | 68800 | 2576 |
| 522 | 20230705 | 100200 | 35387026800 | 69300 | 69100 | 69500 | 68900 | 8646 |
| 523 | 20230705 | 100100 | 34788078700 | 69100 | 68500 | 69100 | 68500 | 3367 |
| 524 | 20230705 | 100000 | 34556104300 | 68500 | 68400 | 68600 | 68200 | 1724 |
| 525 | 20230705 | 095900 | 34438043700 | 68400 | 68300 | 68500 | 68200 | 806 |
| 526 | 20230705 | 095800 | 34383014700 | 68200 | 68400 | 68600 | 68100 | 2453 |
| 527 | 20230705 | 095700 | 34215203300 | 68500 | 68400 | 68800 | 68300 | 2597 |
| 528 | 20230705 | 095600 | 34037143800 | 68300 | 68600 | 68600 | 68000 | 4044 |
| 529 | 20230705 | 095500 | 33761385000 | 68700 | 68100 | 69200 | 68100 | 9538 |
| 530 | 20230705 | 095400 | 33106482300 | 68200 | 68200 | 68300 | 67700 | 4776 |
| 531 | 20230705 | 095300 | 32781940100 | 68300 | 67900 | 68300 | 67900 | 5537 |
| 532 | 20230705 | 095200 | 32404477900 | 67900 | 67600 | 67900 | 67500 | 1702 |
| 533 | 20230705 | 095100 | 32289213300 | 67500 | 67700 | 67700 | 67500 | 426 |
| 534 | 20230705 | 095000 | 32260430600 | 67700 | 67700 | 67700 | 67600 | 590 |
| 535 | 20230705 | 094900 | 32220529600 | 67800 | 67700 | 67800 | 67500 | 1230 |
| 536 | 20230705 | 094800 | 32137386100 | 67600 | 67400 | 67600 | 67300 | 1162 |
| 537 | 20230705 | 094700 | 32058987700 | 67400 | 68000 | 68000 | 67300 | 2356 |
| 538 | 20230705 | 094600 | 31899627200 | 68100 | 67900 | 68100 | 67900 | 3198 |
| 539 | 20230705 | 094500 | 31682166500 | 68000 | 67500 | 68000 | 67500 | 3126 |
| 540 | 20230705 | 094400 | 31470303100 | 67600 | 67700 | 67800 | 67300 | 2987 |
| 541 | 20230705 | 094300 | 31268503300 | 67700 | 67000 | 67700 | 66900 | 2915 |
| 542 | 20230705 | 094200 | 31072492900 | 67000 | 66800 | 67000 | 66700 | 1273 |
| 543 | 20230705 | 094100 | 30987373300 | 66800 | 66800 | 67100 | 66700 | 2723 |
| 544 | 20230705 | 094000 | 30804965200 | 66800 | 66500 | 66900 | 66400 | 2351 |
| 545 | 20230705 | 093900 | 30648491700 | 66600 | 66500 | 67100 | 66200 | 4694 |
| 546 | 20230705 | 093800 | 30335014500 | 66600 | 66200 | 66600 | 66100 | 2118 |
| 547 | 20230705 | 093700 | 30194571700 | 66200 | 65900 | 66400 | 65900 | 1932 |
| 548 | 20230705 | 093600 | 30066961800 | 66000 | 66600 | 66600 | 65900 | 3921 |
| 549 | 20230705 | 093500 | 29807361600 | 66600 | 66500 | 66600 | 65900 | 7685 |
| 550 | 20230705 | 093400 | 29298920500 | 66600 | 66300 | 66900 | 66200 | 8837 |
| 551 | 20230705 | 093300 | 28709935900 | 66300 | 66100 | 66500 | 65700 | 23578 |
| 552 | 20230705 | 093200 | 27152439400 | 65800 | 65800 | 65800 | 65800 | 0 |
| 553 | 20230705 | 093100 | 27152439400 | 65800 | 66400 | 66500 | 65800 | 9375 |
| 554 | 20230705 | 093000 | 26533234300 | 66300 | 67000 | 67700 | 66300 | 11880 |
| 555 | 20230705 | 092900 | 25740266100 | 67000 | 68400 | 68600 | 66000 | 31806 |
| 556 | 20230705 | 092800 | 23604074800 | 68400 | 68300 | 68600 | 68200 | 1960 |
| 557 | 20230705 | 092700 | 23470146000 | 68400 | 68000 | 68700 | 68000 | 6304 |
| 558 | 20230705 | 092600 | 23039025300 | 68100 | 69100 | 69200 | 67600 | 23577 |
| 559 | 20230705 | 092500 | 21426853800 | 69000 | 69500 | 69500 | 68900 | 8282 |
| 560 | 20230705 | 092400 | 20855292700 | 69500 | 69300 | 69800 | 69000 | 3193 |
| 561 | 20230705 | 092300 | 20633802700 | 69300 | 69900 | 69900 | 68800 | 16060 |
| 562 | 20230705 | 092200 | 19523438100 | 69900 | 70100 | 70900 | 69900 | 4569 |
| 563 | 20230705 | 092100 | 19202511000 | 70200 | 70600 | 70600 | 69700 | 7436 |
| 564 | 20230705 | 092000 | 18682191200 | 70600 | 70300 | 71300 | 70100 | 10688 |
| 565 | 20230705 | 091900 | 17923986900 | 70100 | 70700 | 70900 | 70000 | 5565 |
| 566 | 20230705 | 091800 | 17532144400 | 70900 | 70100 | 70900 | 69700 | 5021 |
| 567 | 20230705 | 091700 | 17179550100 | 70200 | 69300 | 70200 | 69300 | 1914 |
| 568 | 20230705 | 091600 | 17045626300 | 69300 | 69600 | 69800 | 68800 | 4781 |
| 569 | 20230705 | 091500 | 16715271200 | 69500 | 70000 | 70200 | 69200 | 4055 |
| 570 | 20230705 | 091400 | 16432680800 | 70000 | 69500 | 70100 | 69400 | 1968 |
| 571 | 20230705 | 091300 | 16295267700 | 69500 | 68900 | 69500 | 68800 | 5584 |
| 572 | 20230705 | 091200 | 15909608800 | 68900 | 70300 | 70300 | 68300 | 10840 |
| 573 | 20230705 | 091100 | 15159300900 | 70400 | 69900 | 70500 | 69800 | 2880 |
| 574 | 20230705 | 091000 | 14957463200 | 69900 | 70500 | 70600 | 69400 | 12431 |
| 575 | 20230705 | 090900 | 14090302700 | 70600 | 70500 | 71000 | 70200 | 3808 |
| 576 | 20230705 | 090800 | 13821219400 | 70500 | 70400 | 70800 | 70300 | 4346 |
| 577 | 20230705 | 090700 | 13514674400 | 70400 | 70000 | 70500 | 69900 | 3219 |
| 578 | 20230705 | 090600 | 13288797700 | 70000 | 69800 | 70300 | 69700 | 8106 |
| 579 | 20230705 | 090500 | 12721967200 | 69800 | 70000 | 70000 | 68200 | 18596 |
| 580 | 20230705 | 090400 | 11433311900 | 70000 | 72100 | 72400 | 69700 | 18612 |
| 581 | 20230705 | 090300 | 10120780900 | 72000 | 72500 | 72700 | 71100 | 14874 |
| 582 | 20230705 | 090200 | 9054347200 | 72500 | 71500 | 72600 | 71400 | 11608 |
| 583 | 20230705 | 090100 | 8219530200 | 71400 | 71500 | 72400 | 71200 | 20735 |
| 584 | 20230705 | 090000 | 6733950100 | 71700 | 73000 | 73400 | 71100 | 92550 |