34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 185000 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 14591 |
| 3 | 20230705 | 184900 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 4 | 20230705 | 184800 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 5 | 20230705 | 184700 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 6 | 20230705 | 184600 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 7 | 20230705 | 184500 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 8 | 20230705 | 184400 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 9 | 20230705 | 184300 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 10 | 20230705 | 184200 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 11 | 20230705 | 184100 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 12 | 20230705 | 184000 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 13 | 20230705 | 183900 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 14 | 20230705 | 183800 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 15 | 20230705 | 183700 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 16 | 20230705 | 183600 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 17 | 20230705 | 183500 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 18 | 20230705 | 183400 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 19 | 20230705 | 183300 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 20 | 20230705 | 183200 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 21 | 20230705 | 183100 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 22 | 20230705 | 183000 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 23 | 20230705 | 182900 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 24 | 20230705 | 182800 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 25 | 20230705 | 182700 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 26 | 20230705 | 182600 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 27 | 20230705 | 182500 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 28 | 20230705 | 182400 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 29 | 20230705 | 182300 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 30 | 20230705 | 182200 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 31 | 20230705 | 182100 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 32 | 20230705 | 182000 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 14591 |
| 33 | 20230705 | 181900 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 34 | 20230705 | 181800 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 35 | 20230705 | 181700 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 36 | 20230705 | 181600 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 37 | 20230705 | 181500 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 38 | 20230705 | 181400 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 39 | 20230705 | 181300 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 40 | 20230705 | 181200 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 41 | 20230705 | 181100 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 42 | 20230705 | 181000 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 43 | 20230705 | 180900 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 44 | 20230705 | 180800 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 45 | 20230705 | 180700 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 46 | 20230705 | 180600 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 47 | 20230705 | 180500 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 48 | 20230705 | 180400 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 49 | 20230705 | 180300 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 50 | 20230705 | 180200 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 51 | 20230705 | 180100 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 52 | 20230705 | 180000 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 53 | 20230705 | 175900 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 54 | 20230705 | 175800 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 55 | 20230705 | 175700 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 56 | 20230705 | 175600 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 57 | 20230705 | 175500 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 58 | 20230705 | 175400 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 59 | 20230705 | 175300 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 60 | 20230705 | 175200 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 61 | 20230705 | 175100 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 62 | 20230705 | 175000 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 14591 |
| 63 | 20230705 | 174900 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 64 | 20230705 | 174800 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 65 | 20230705 | 174700 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 66 | 20230705 | 174600 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 67 | 20230705 | 174500 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 68 | 20230705 | 174400 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 69 | 20230705 | 174300 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 70 | 20230705 | 174200 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 71 | 20230705 | 174100 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 72 | 20230705 | 174000 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 73 | 20230705 | 173900 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 74 | 20230705 | 173800 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 75 | 20230705 | 173700 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 76 | 20230705 | 173600 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 77 | 20230705 | 173500 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 78 | 20230705 | 173400 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 79 | 20230705 | 173300 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 80 | 20230705 | 173200 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 81 | 20230705 | 173100 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 82 | 20230705 | 173000 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 83 | 20230705 | 172900 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 84 | 20230705 | 172800 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 85 | 20230705 | 172700 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 86 | 20230705 | 172600 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 87 | 20230705 | 172500 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 88 | 20230705 | 172400 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 89 | 20230705 | 172300 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 90 | 20230705 | 172200 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 91 | 20230705 | 172100 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 92 | 20230705 | 172000 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 14591 |
| 93 | 20230705 | 171900 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 94 | 20230705 | 171800 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 95 | 20230705 | 171700 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 96 | 20230705 | 171600 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 97 | 20230705 | 171500 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 98 | 20230705 | 171400 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 99 | 20230705 | 171300 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 100 | 20230705 | 171200 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 101 | 20230705 | 171100 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 102 | 20230705 | 171000 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 103 | 20230705 | 170900 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 104 | 20230705 | 170800 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 105 | 20230705 | 170700 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 106 | 20230705 | 170600 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 107 | 20230705 | 170500 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 108 | 20230705 | 170400 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 109 | 20230705 | 170300 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 110 | 20230705 | 170200 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 111 | 20230705 | 170100 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 112 | 20230705 | 170000 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 113 | 20230705 | 165900 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 114 | 20230705 | 165800 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 115 | 20230705 | 165700 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 116 | 20230705 | 165600 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 117 | 20230705 | 165500 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 118 | 20230705 | 165400 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 119 | 20230705 | 165300 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 120 | 20230705 | 165200 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 121 | 20230705 | 165100 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 122 | 20230705 | 165000 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 14591 |
| 123 | 20230705 | 164900 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 124 | 20230705 | 164800 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 125 | 20230705 | 164700 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 126 | 20230705 | 164600 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 127 | 20230705 | 164500 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 128 | 20230705 | 164400 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 129 | 20230705 | 164300 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 130 | 20230705 | 164200 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 131 | 20230705 | 164100 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 132 | 20230705 | 164000 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 133 | 20230705 | 163900 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 134 | 20230705 | 163800 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 135 | 20230705 | 163700 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 136 | 20230705 | 163600 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 137 | 20230705 | 163500 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 138 | 20230705 | 163400 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 139 | 20230705 | 163300 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 140 | 20230705 | 163200 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 141 | 20230705 | 163100 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 142 | 20230705 | 163000 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 143 | 20230705 | 162900 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 144 | 20230705 | 162800 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 145 | 20230705 | 162700 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 146 | 20230705 | 162600 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 147 | 20230705 | 162500 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 148 | 20230705 | 162400 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 149 | 20230705 | 162300 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 150 | 20230705 | 162200 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 151 | 20230705 | 162100 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 152 | 20230705 | 162000 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 14591 |
| 153 | 20230705 | 161900 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 154 | 20230705 | 161800 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 155 | 20230705 | 161700 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 156 | 20230705 | 161600 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 157 | 20230705 | 161500 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 158 | 20230705 | 161400 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 159 | 20230705 | 161300 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 160 | 20230705 | 161200 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 161 | 20230705 | 161100 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 162 | 20230705 | 161000 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 163 | 20230705 | 160900 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 164 | 20230705 | 160800 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 165 | 20230705 | 160700 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 166 | 20230705 | 160600 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 167 | 20230705 | 160500 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 168 | 20230705 | 160400 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 169 | 20230705 | 160300 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 170 | 20230705 | 160200 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 171 | 20230705 | 160100 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 172 | 20230705 | 160000 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 173 | 20230705 | 155900 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 174 | 20230705 | 155800 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 175 | 20230705 | 155700 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 176 | 20230705 | 155600 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 177 | 20230705 | 155500 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 178 | 20230705 | 155400 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 179 | 20230705 | 155300 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 180 | 20230705 | 155200 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 181 | 20230705 | 155100 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 182 | 20230705 | 155000 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 14591 |
| 183 | 20230705 | 154900 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 184 | 20230705 | 154800 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 185 | 20230705 | 154700 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 186 | 20230705 | 154600 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 187 | 20230705 | 154500 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 188 | 20230705 | 154400 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 189 | 20230705 | 154300 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 190 | 20230705 | 154200 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 191 | 20230705 | 154100 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 192 | 20230705 | 154000 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 193 | 20230705 | 153900 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 194 | 20230705 | 153800 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 195 | 20230705 | 153700 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 196 | 20230705 | 153600 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 197 | 20230705 | 153500 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 198 | 20230705 | 153400 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 199 | 20230705 | 153300 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 200 | 20230705 | 153200 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 201 | 20230705 | 153100 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 0 |
| 202 | 20230705 | 153000 | 59367269400 | 121500 | 121500 | 121500 | 121500 | 14591 |
| 203 | 20230705 | 152900 | 57594462900 | 121700 | 121700 | 121700 | 121700 | 0 |
| 204 | 20230705 | 152800 | 57594462900 | 121700 | 121700 | 121700 | 121700 | 0 |
| 205 | 20230705 | 152700 | 57594462900 | 121700 | 121700 | 121700 | 121700 | 0 |
| 206 | 20230705 | 152600 | 57594462900 | 121700 | 121700 | 121700 | 121700 | 0 |
| 207 | 20230705 | 152500 | 57594462900 | 121700 | 121700 | 121700 | 121700 | 0 |
| 208 | 20230705 | 152400 | 57594462900 | 121700 | 121700 | 121700 | 121700 | 0 |
| 209 | 20230705 | 152300 | 57594462900 | 121700 | 121700 | 121700 | 121700 | 0 |
| 210 | 20230705 | 152200 | 57594462900 | 121700 | 121700 | 121700 | 121700 | 0 |
| 211 | 20230705 | 152100 | 57594462900 | 121700 | 121700 | 121700 | 121700 | 0 |
| 212 | 20230705 | 152000 | 57594462900 | 121700 | 121700 | 121700 | 121700 | 0 |
| 213 | 20230705 | 151900 | 57594462900 | 121700 | 121500 | 121700 | 121500 | 725 |
| 214 | 20230705 | 151800 | 57506350100 | 121500 | 121400 | 121500 | 121300 | 1838 |
| 215 | 20230705 | 151700 | 57283114500 | 121500 | 121500 | 121500 | 121400 | 431 |
| 216 | 20230705 | 151600 | 57230789800 | 121400 | 121500 | 121500 | 121400 | 283 |
| 217 | 20230705 | 151500 | 57196432300 | 121400 | 121400 | 121500 | 121400 | 1200 |
| 218 | 20230705 | 151400 | 57050692000 | 121500 | 121400 | 121500 | 121400 | 643 |
| 219 | 20230705 | 151300 | 56972583700 | 121400 | 121400 | 121500 | 121400 | 617 |
| 220 | 20230705 | 151200 | 56897641000 | 121500 | 121500 | 121500 | 121400 | 304 |
| 221 | 20230705 | 151100 | 56860709900 | 121500 | 121700 | 121800 | 121400 | 994 |
| 222 | 20230705 | 151000 | 56739888000 | 121700 | 121600 | 121800 | 121600 | 609 |
| 223 | 20230705 | 150900 | 56665775600 | 121600 | 121500 | 122000 | 121500 | 5718 |
| 224 | 20230705 | 150800 | 55968797100 | 121500 | 121800 | 121800 | 121400 | 1037 |
| 225 | 20230705 | 150700 | 55842747800 | 121700 | 121700 | 121800 | 121400 | 944 |
| 226 | 20230705 | 150600 | 55727918700 | 121600 | 121500 | 121700 | 121500 | 582 |
| 227 | 20230705 | 150500 | 55657148400 | 121600 | 121500 | 121600 | 121300 | 1744 |
| 228 | 20230705 | 150400 | 55445135600 | 121500 | 122000 | 122000 | 121300 | 2564 |
| 229 | 20230705 | 150300 | 55133083300 | 122000 | 122000 | 122000 | 121900 | 283 |
| 230 | 20230705 | 150200 | 55098558100 | 121800 | 121900 | 122100 | 121800 | 684 |
| 231 | 20230705 | 150100 | 55015136800 | 121800 | 122000 | 122200 | 121600 | 1982 |
| 232 | 20230705 | 150000 | 54773379700 | 122000 | 122000 | 122200 | 121700 | 2099 |
| 233 | 20230705 | 145900 | 54517380100 | 122000 | 121800 | 122200 | 121700 | 4045 |
| 234 | 20230705 | 145800 | 54024017400 | 121800 | 121700 | 121800 | 121700 | 529 |
| 235 | 20230705 | 145700 | 53959596200 | 121800 | 121800 | 121800 | 121600 | 905 |
| 236 | 20230705 | 145600 | 53849384800 | 121700 | 121700 | 121800 | 121600 | 1478 |
| 237 | 20230705 | 145500 | 53669537400 | 121800 | 121800 | 121800 | 121700 | 550 |
| 238 | 20230705 | 145400 | 53602561600 | 121700 | 121600 | 121800 | 121600 | 608 |
| 239 | 20230705 | 145300 | 53528574500 | 121600 | 121600 | 121700 | 121600 | 525 |
| 240 | 20230705 | 145200 | 53464692400 | 121600 | 121700 | 121700 | 121600 | 521 |
| 241 | 20230705 | 145100 | 53401334700 | 121700 | 121700 | 121700 | 121600 | 353 |
| 242 | 20230705 | 145000 | 53358393100 | 121700 | 121600 | 121700 | 121600 | 374 |
| 243 | 20230705 | 144900 | 53312893200 | 121600 | 121700 | 121700 | 121600 | 355 |
| 244 | 20230705 | 144800 | 53269706500 | 121800 | 121600 | 121800 | 121600 | 283 |
| 245 | 20230705 | 144700 | 53235256200 | 121700 | 121600 | 121700 | 121500 | 681 |
| 246 | 20230705 | 144600 | 53152440500 | 121700 | 121600 | 121700 | 121600 | 256 |
| 247 | 20230705 | 144500 | 53121306300 | 121600 | 121600 | 121800 | 121600 | 626 |
| 248 | 20230705 | 144400 | 53045159500 | 121600 | 121700 | 121800 | 121600 | 613 |
| 249 | 20230705 | 144300 | 52970568300 | 121600 | 121500 | 121700 | 121500 | 476 |
| 250 | 20230705 | 144200 | 52912701100 | 121600 | 121600 | 121700 | 121500 | 580 |
| 251 | 20230705 | 144100 | 52842188800 | 121600 | 121700 | 121800 | 121600 | 755 |
| 252 | 20230705 | 144000 | 52750333700 | 121700 | 121800 | 121800 | 121700 | 226 |
| 253 | 20230705 | 143900 | 52722825400 | 121700 | 121600 | 121800 | 121600 | 749 |
| 254 | 20230705 | 143800 | 52631685400 | 121600 | 121600 | 121700 | 121600 | 195 |
| 255 | 20230705 | 143700 | 52607966800 | 121600 | 121600 | 121700 | 121600 | 185 |
| 256 | 20230705 | 143600 | 52585466900 | 121600 | 121500 | 121600 | 121500 | 1247 |
| 257 | 20230705 | 143500 | 52433884800 | 121500 | 121500 | 121600 | 121500 | 284 |
| 258 | 20230705 | 143400 | 52399369900 | 121500 | 121500 | 121600 | 121500 | 227 |
| 259 | 20230705 | 143300 | 52371783300 | 121600 | 121200 | 121600 | 121200 | 1625 |
| 260 | 20230705 | 143200 | 52174533600 | 121200 | 121400 | 121400 | 121200 | 1002 |
| 261 | 20230705 | 143100 | 52052994600 | 121300 | 121500 | 121500 | 121300 | 1331 |
| 262 | 20230705 | 143000 | 51891380700 | 121500 | 121700 | 121700 | 121500 | 1095 |
| 263 | 20230705 | 142900 | 51758207200 | 121700 | 121800 | 121800 | 121700 | 222 |
| 264 | 20230705 | 142800 | 51731187300 | 121700 | 121600 | 121800 | 121600 | 1008 |
| 265 | 20230705 | 142700 | 51608550400 | 121700 | 121700 | 121800 | 121700 | 474 |
| 266 | 20230705 | 142600 | 51550851300 | 121800 | 121900 | 122000 | 121800 | 847 |
| 267 | 20230705 | 142500 | 51447628200 | 121900 | 122100 | 122100 | 121900 | 294 |
| 268 | 20230705 | 142400 | 51411770100 | 122100 | 122000 | 122100 | 121900 | 626 |
| 269 | 20230705 | 142300 | 51335400000 | 122000 | 122100 | 122100 | 121900 | 533 |
| 270 | 20230705 | 142200 | 51270393000 | 122000 | 122300 | 122300 | 122000 | 1829 |
| 271 | 20230705 | 142100 | 51046893500 | 122300 | 122200 | 122300 | 122100 | 661 |
| 272 | 20230705 | 142000 | 50966074300 | 122200 | 122100 | 122200 | 122100 | 870 |
| 273 | 20230705 | 141900 | 50859774300 | 122100 | 122100 | 122200 | 122100 | 194 |
| 274 | 20230705 | 141800 | 50836074900 | 122100 | 122100 | 122200 | 122000 | 564 |
| 275 | 20230705 | 141700 | 50767210800 | 122000 | 122000 | 122100 | 122000 | 127 |
| 276 | 20230705 | 141600 | 50751706700 | 122100 | 122000 | 122100 | 122000 | 253 |
| 277 | 20230705 | 141500 | 50720826700 | 122000 | 122000 | 122100 | 121900 | 1048 |
| 278 | 20230705 | 141400 | 50592967400 | 122000 | 121900 | 122000 | 121900 | 584 |
| 279 | 20230705 | 141300 | 50521732000 | 121900 | 121900 | 122100 | 121900 | 785 |
| 280 | 20230705 | 141200 | 50425957700 | 121900 | 122000 | 122000 | 121900 | 450 |
| 281 | 20230705 | 141100 | 50371063700 | 121900 | 121900 | 122000 | 121900 | 592 |
| 282 | 20230705 | 141000 | 50298851900 | 122000 | 121900 | 122000 | 121900 | 1110 |
| 283 | 20230705 | 140900 | 50163450000 | 122000 | 121800 | 122000 | 121700 | 1801 |
| 284 | 20230705 | 140800 | 49943923500 | 121700 | 121600 | 121800 | 121600 | 609 |
| 285 | 20230705 | 140700 | 49869771700 | 121700 | 121700 | 121700 | 121600 | 327 |
| 286 | 20230705 | 140600 | 49829994000 | 121700 | 121700 | 121800 | 121600 | 542 |
| 287 | 20230705 | 140500 | 49764028400 | 121700 | 121900 | 121900 | 121700 | 241 |
| 288 | 20230705 | 140400 | 49734686500 | 121800 | 121800 | 121900 | 121800 | 588 |
| 289 | 20230705 | 140300 | 49663047300 | 121800 | 121700 | 121900 | 121700 | 997 |
| 290 | 20230705 | 140200 | 49541645100 | 121800 | 121700 | 121800 | 121600 | 543 |
| 291 | 20230705 | 140100 | 49475574000 | 121700 | 122000 | 122000 | 121700 | 2173 |
| 292 | 20230705 | 140000 | 49210857700 | 121900 | 122100 | 122100 | 121900 | 408 |
| 293 | 20230705 | 135900 | 49161082800 | 122000 | 122100 | 122100 | 122000 | 97 |
| 294 | 20230705 | 135800 | 49149242600 | 122100 | 122000 | 122100 | 122000 | 500 |
| 295 | 20230705 | 135700 | 49088240700 | 122100 | 122100 | 122200 | 122100 | 355 |
| 296 | 20230705 | 135600 | 49044887600 | 122100 | 122100 | 122200 | 122100 | 328 |
| 297 | 20230705 | 135500 | 49004836700 | 122100 | 122100 | 122200 | 122100 | 71 |
| 298 | 20230705 | 135400 | 48996164400 | 122100 | 122100 | 122200 | 122000 | 279 |
| 299 | 20230705 | 135300 | 48962093100 | 122100 | 122100 | 122200 | 122000 | 597 |
| 300 | 20230705 | 135200 | 48889197800 | 122200 | 122400 | 122400 | 122100 | 788 |
| 301 | 20230705 | 135100 | 48792877900 | 122300 | 122400 | 122400 | 122300 | 574 |
| 302 | 20230705 | 135000 | 48722653400 | 122300 | 122500 | 122500 | 122300 | 380 |
| 303 | 20230705 | 134900 | 48676136400 | 122500 | 122600 | 122600 | 122400 | 369 |
| 304 | 20230705 | 134800 | 48630947300 | 122500 | 122600 | 122600 | 122500 | 918 |
| 305 | 20230705 | 134700 | 48518466000 | 122600 | 122600 | 122600 | 122500 | 1348 |
| 306 | 20230705 | 134600 | 48353272500 | 122600 | 122500 | 122600 | 122500 | 112 |
| 307 | 20230705 | 134500 | 48339544700 | 122500 | 122700 | 122700 | 122500 | 1043 |
| 308 | 20230705 | 134400 | 48211677300 | 122700 | 122700 | 122700 | 122500 | 1389 |
| 309 | 20230705 | 134300 | 48041408300 | 122700 | 122800 | 122800 | 122600 | 1170 |
| 310 | 20230705 | 134200 | 47897839700 | 122800 | 122700 | 122800 | 122700 | 492 |
| 311 | 20230705 | 134100 | 47837468500 | 122700 | 122700 | 122700 | 122600 | 196 |
| 312 | 20230705 | 134000 | 47813423800 | 122700 | 122600 | 122700 | 122600 | 251 |
| 313 | 20230705 | 133900 | 47782627800 | 122600 | 122600 | 122700 | 122500 | 681 |
| 314 | 20230705 | 133800 | 47699152800 | 122600 | 122600 | 122600 | 122500 | 556 |
| 315 | 20230705 | 133700 | 47630994100 | 122600 | 122500 | 122600 | 122500 | 120 |
| 316 | 20230705 | 133600 | 47616288400 | 122600 | 122500 | 122600 | 122500 | 111 |
| 317 | 20230705 | 133500 | 47602680800 | 122600 | 122300 | 122600 | 122300 | 2587 |
| 318 | 20230705 | 133400 | 47285953600 | 122300 | 122400 | 122400 | 122200 | 1338 |
| 319 | 20230705 | 133300 | 47122313300 | 122400 | 122300 | 122400 | 122300 | 121 |
| 320 | 20230705 | 133200 | 47107509600 | 122300 | 122300 | 122400 | 122200 | 1034 |
| 321 | 20230705 | 133100 | 46981051400 | 122300 | 122300 | 122300 | 122200 | 275 |
| 322 | 20230705 | 133000 | 46947420200 | 122300 | 122300 | 122400 | 122200 | 1297 |
| 323 | 20230705 | 132900 | 46788807000 | 122300 | 122300 | 122400 | 122200 | 664 |
| 324 | 20230705 | 132800 | 46707604500 | 122300 | 122300 | 122400 | 122200 | 246 |
| 325 | 20230705 | 132700 | 46677517500 | 122200 | 122100 | 122400 | 122100 | 816 |
| 326 | 20230705 | 132600 | 46577771900 | 122200 | 122200 | 122300 | 122100 | 607 |
| 327 | 20230705 | 132500 | 46503599400 | 122200 | 122500 | 122500 | 122200 | 1522 |
| 328 | 20230705 | 132400 | 46317407600 | 122400 | 122400 | 122500 | 122300 | 886 |
| 329 | 20230705 | 132300 | 46208957500 | 122500 | 122300 | 122500 | 121900 | 3815 |
| 330 | 20230705 | 132200 | 45743006500 | 122300 | 122500 | 122600 | 122200 | 2181 |
| 331 | 20230705 | 132100 | 45476095400 | 122600 | 122600 | 122600 | 122500 | 248 |
| 332 | 20230705 | 132000 | 45445710000 | 122500 | 122800 | 122800 | 122500 | 820 |
| 333 | 20230705 | 131900 | 45345191000 | 122800 | 122900 | 122900 | 122700 | 1272 |
| 334 | 20230705 | 131800 | 45188930200 | 122900 | 122900 | 123000 | 122900 | 402 |
| 335 | 20230705 | 131700 | 45139517000 | 123000 | 122900 | 123000 | 122900 | 236 |
| 336 | 20230705 | 131600 | 45110490800 | 123000 | 122800 | 123000 | 122800 | 2269 |
| 337 | 20230705 | 131500 | 44831605900 | 122800 | 122800 | 123000 | 122800 | 1411 |
| 338 | 20230705 | 131400 | 44658226800 | 122700 | 122900 | 122900 | 122700 | 1989 |
| 339 | 20230705 | 131300 | 44414064100 | 122800 | 122800 | 122900 | 122700 | 423 |
| 340 | 20230705 | 131200 | 44362117000 | 122800 | 122800 | 122900 | 122800 | 501 |
| 341 | 20230705 | 131100 | 44300578000 | 122800 | 122900 | 123000 | 122800 | 209 |
| 342 | 20230705 | 131000 | 44274893300 | 123000 | 122900 | 123000 | 122800 | 1754 |
| 343 | 20230705 | 130900 | 44059378800 | 122800 | 122900 | 123000 | 122800 | 2349 |
| 344 | 20230705 | 130800 | 43770673600 | 122900 | 123200 | 123300 | 122900 | 2033 |
| 345 | 20230705 | 130700 | 43520464800 | 123200 | 123300 | 123300 | 123000 | 1321 |
| 346 | 20230705 | 130600 | 43357799700 | 123300 | 123200 | 123400 | 123100 | 2134 |
| 347 | 20230705 | 130500 | 43094741700 | 123200 | 123300 | 123400 | 123100 | 1981 |
| 348 | 20230705 | 130400 | 42850537600 | 123300 | 123400 | 123500 | 123300 | 1016 |
| 349 | 20230705 | 130300 | 42725174800 | 123500 | 123200 | 123500 | 123200 | 479 |
| 350 | 20230705 | 130200 | 42666071800 | 123300 | 123400 | 123500 | 123200 | 1027 |
| 351 | 20230705 | 130100 | 42539367700 | 123400 | 123600 | 123600 | 123400 | 3031 |
| 352 | 20230705 | 130000 | 42165055100 | 123500 | 123500 | 123600 | 123500 | 619 |
| 353 | 20230705 | 125900 | 42088569400 | 123500 | 123600 | 123600 | 123500 | 411 |
| 354 | 20230705 | 125800 | 42037793800 | 123600 | 123600 | 123700 | 123500 | 1149 |
| 355 | 20230705 | 125700 | 41895781200 | 123600 | 123500 | 123600 | 123500 | 1933 |
| 356 | 20230705 | 125600 | 41656958700 | 123500 | 123600 | 123600 | 123500 | 873 |
| 357 | 20230705 | 125500 | 41549091000 | 123600 | 123600 | 123700 | 123500 | 1628 |
| 358 | 20230705 | 125400 | 41347847300 | 123600 | 123400 | 123600 | 123400 | 2186 |
| 359 | 20230705 | 125300 | 41077891200 | 123400 | 123700 | 123800 | 123400 | 734 |
| 360 | 20230705 | 125200 | 40987203800 | 123700 | 123800 | 123900 | 123700 | 1457 |
| 361 | 20230705 | 125100 | 40806819200 | 123800 | 123800 | 124000 | 123800 | 2782 |
| 362 | 20230705 | 125000 | 40462159700 | 123800 | 123500 | 123800 | 123400 | 1712 |
| 363 | 20230705 | 124900 | 40250512300 | 123600 | 123800 | 123800 | 123500 | 1554 |
| 364 | 20230705 | 124800 | 40058298000 | 123700 | 123500 | 124000 | 123400 | 10218 |
| 365 | 20230705 | 124700 | 38793484700 | 123600 | 124000 | 124000 | 123500 | 2693 |
| 366 | 20230705 | 124600 | 38460016500 | 124000 | 123800 | 124200 | 123700 | 5455 |
| 367 | 20230705 | 124500 | 37783921600 | 123900 | 124300 | 124300 | 123900 | 4095 |
| 368 | 20230705 | 124400 | 37275819700 | 124300 | 124000 | 124400 | 123900 | 8180 |
| 369 | 20230705 | 124300 | 36260206400 | 123900 | 123700 | 124000 | 123600 | 4596 |
| 370 | 20230705 | 124200 | 35691059900 | 123700 | 123200 | 123900 | 123200 | 7358 |
| 371 | 20230705 | 124100 | 34780943700 | 123300 | 123500 | 123500 | 121900 | 5037 |
| 372 | 20230705 | 124000 | 34161006200 | 123500 | 123700 | 123900 | 123400 | 4379 |
| 373 | 20230705 | 123900 | 33619263900 | 123700 | 123300 | 123700 | 123200 | 7080 |
| 374 | 20230705 | 123800 | 32744950600 | 123200 | 122600 | 123300 | 122500 | 17728 |
| 375 | 20230705 | 123700 | 30565973100 | 122500 | 122200 | 122600 | 122200 | 9258 |
| 376 | 20230705 | 123600 | 29432700700 | 122200 | 122100 | 122200 | 122000 | 2162 |
| 377 | 20230705 | 123500 | 29168679800 | 122100 | 122100 | 122100 | 122000 | 615 |
| 378 | 20230705 | 123400 | 29093599900 | 122000 | 121900 | 122100 | 121900 | 3769 |
| 379 | 20230705 | 123300 | 28633777700 | 122000 | 121900 | 122000 | 121800 | 6057 |
| 380 | 20230705 | 123200 | 27894905400 | 121900 | 121600 | 121900 | 121600 | 5783 |
| 381 | 20230705 | 123100 | 27190214100 | 121600 | 121700 | 121700 | 121600 | 688 |
| 382 | 20230705 | 123000 | 27106485500 | 121800 | 121500 | 121800 | 121500 | 964 |
| 383 | 20230705 | 122900 | 26989206400 | 121500 | 121300 | 121600 | 121300 | 2470 |
| 384 | 20230705 | 122800 | 26689147600 | 121300 | 121400 | 121400 | 121100 | 1611 |
| 385 | 20230705 | 122700 | 26493814300 | 121400 | 121400 | 121800 | 121400 | 2298 |
| 386 | 20230705 | 122600 | 26214334000 | 121200 | 121400 | 121400 | 121200 | 631 |
| 387 | 20230705 | 122500 | 26137775400 | 121400 | 121400 | 121700 | 121400 | 2112 |
| 388 | 20230705 | 122400 | 25881097100 | 121500 | 121600 | 121700 | 121500 | 1150 |
| 389 | 20230705 | 122300 | 25741338500 | 121600 | 121500 | 121800 | 121400 | 1180 |
| 390 | 20230705 | 122200 | 25597740800 | 121500 | 121800 | 121900 | 121400 | 2436 |
| 391 | 20230705 | 122100 | 25301403100 | 121800 | 121800 | 121900 | 121800 | 2131 |
| 392 | 20230705 | 122000 | 25041731200 | 121800 | 121900 | 121900 | 121700 | 1067 |
| 393 | 20230705 | 121900 | 24911739200 | 121800 | 121800 | 121900 | 121700 | 1929 |
| 394 | 20230705 | 121800 | 24676793500 | 121800 | 121600 | 121800 | 121600 | 2035 |
| 395 | 20230705 | 121700 | 24429100800 | 121600 | 121300 | 121700 | 121300 | 3080 |
| 396 | 20230705 | 121600 | 24055062700 | 121200 | 121400 | 121800 | 121000 | 7374 |
| 397 | 20230705 | 121500 | 23158238600 | 121400 | 121700 | 121700 | 121300 | 1210 |
| 398 | 20230705 | 121400 | 23011231900 | 121700 | 121600 | 121700 | 121500 | 1868 |
| 399 | 20230705 | 121300 | 22784044200 | 121700 | 121500 | 121700 | 121300 | 4918 |
| 400 | 20230705 | 121200 | 22186444600 | 121400 | 120800 | 121400 | 120800 | 10734 |
| 401 | 20230705 | 121100 | 20887454300 | 120800 | 120800 | 120900 | 120700 | 1257 |
| 402 | 20230705 | 121000 | 20735587200 | 120800 | 120600 | 120800 | 120500 | 1186 |
| 403 | 20230705 | 120900 | 20592485700 | 120600 | 120400 | 120600 | 120400 | 2094 |
| 404 | 20230705 | 120800 | 20340098300 | 120500 | 120500 | 120600 | 120200 | 4061 |
| 405 | 20230705 | 120700 | 19850850800 | 120500 | 120300 | 120600 | 120300 | 4819 |
| 406 | 20230705 | 120600 | 19270415600 | 120300 | 120200 | 120300 | 120200 | 907 |
| 407 | 20230705 | 120500 | 19161319600 | 120300 | 119900 | 120300 | 119900 | 18295 |
| 408 | 20230705 | 120400 | 16965235200 | 119800 | 119700 | 119900 | 119700 | 2274 |
| 409 | 20230705 | 120300 | 16692731800 | 119700 | 119800 | 119800 | 119700 | 292 |
| 410 | 20230705 | 120200 | 16657778400 | 119700 | 119700 | 119800 | 119700 | 306 |
| 411 | 20230705 | 120100 | 16621137000 | 119700 | 119800 | 119800 | 119700 | 221 |
| 412 | 20230705 | 120000 | 16594663500 | 119700 | 119700 | 119800 | 119700 | 57 |
| 413 | 20230705 | 115900 | 16587836700 | 119700 | 119700 | 119800 | 119700 | 57 |
| 414 | 20230705 | 115800 | 16581011200 | 119800 | 119800 | 119800 | 119700 | 62 |
| 415 | 20230705 | 115700 | 16573584600 | 119700 | 119700 | 119800 | 119700 | 354 |
| 416 | 20230705 | 115600 | 16531208200 | 119700 | 119700 | 119800 | 119700 | 76 |
| 417 | 20230705 | 115500 | 16522110100 | 119700 | 119800 | 119800 | 119700 | 85 |
| 418 | 20230705 | 115400 | 16511930900 | 119800 | 119800 | 119800 | 119700 | 235 |
| 419 | 20230705 | 115300 | 16483790500 | 119800 | 119600 | 119800 | 119600 | 209 |
| 420 | 20230705 | 115200 | 16458769600 | 119700 | 119600 | 119700 | 119600 | 255 |
| 421 | 20230705 | 115100 | 16428263400 | 119700 | 119700 | 119700 | 119600 | 501 |
| 422 | 20230705 | 115000 | 16368296300 | 119700 | 119700 | 119700 | 119600 | 604 |
| 423 | 20230705 | 114900 | 16295997800 | 119600 | 119600 | 119700 | 119600 | 71 |
| 424 | 20230705 | 114800 | 16287501800 | 119700 | 119700 | 119800 | 119700 | 983 |
| 425 | 20230705 | 114700 | 16169799200 | 119600 | 119700 | 119700 | 119600 | 119 |
| 426 | 20230705 | 114600 | 16155561100 | 119600 | 119500 | 119700 | 119500 | 114 |
| 427 | 20230705 | 114500 | 16141926200 | 119600 | 119500 | 119600 | 119500 | 152 |
| 428 | 20230705 | 114400 | 16123749400 | 119600 | 119600 | 119600 | 119500 | 253 |
| 429 | 20230705 | 114300 | 16093508100 | 119600 | 119500 | 119600 | 119500 | 322 |
| 430 | 20230705 | 114200 | 16055020200 | 119500 | 119500 | 119500 | 119400 | 1043 |
| 431 | 20230705 | 114100 | 15930391400 | 119400 | 119400 | 119500 | 119400 | 70 |
| 432 | 20230705 | 114000 | 15922030300 | 119400 | 119400 | 119500 | 119400 | 98 |
| 433 | 20230705 | 113900 | 15910326900 | 119400 | 119500 | 119500 | 119400 | 107 |
| 434 | 20230705 | 113800 | 15897542500 | 119500 | 119400 | 119500 | 119400 | 312 |
| 435 | 20230705 | 113700 | 15860269900 | 119400 | 119400 | 119500 | 119400 | 248 |
| 436 | 20230705 | 113600 | 15830652600 | 119400 | 119400 | 119400 | 119300 | 195 |
| 437 | 20230705 | 113500 | 15807371400 | 119400 | 119400 | 119400 | 119300 | 41 |
| 438 | 20230705 | 113400 | 15802476500 | 119400 | 119300 | 119400 | 119300 | 71 |
| 439 | 20230705 | 113300 | 15794001100 | 119300 | 119400 | 119400 | 119300 | 97 |
| 440 | 20230705 | 113200 | 15782422300 | 119400 | 119400 | 119400 | 119300 | 19 |
| 441 | 20230705 | 113100 | 15780154200 | 119300 | 119400 | 119500 | 119300 | 437 |
| 442 | 20230705 | 113000 | 15727987900 | 119300 | 119400 | 119500 | 119300 | 267 |
| 443 | 20230705 | 112900 | 15696115100 | 119500 | 119400 | 119500 | 119400 | 362 |
| 444 | 20230705 | 112800 | 15652891100 | 119400 | 119400 | 119500 | 119400 | 48 |
| 445 | 20230705 | 112700 | 15647157500 | 119500 | 119600 | 119600 | 119500 | 209 |
| 446 | 20230705 | 112600 | 15622175800 | 119600 | 119600 | 119600 | 119500 | 136 |
| 447 | 20230705 | 112500 | 15605920000 | 119600 | 119700 | 119700 | 119600 | 406 |
| 448 | 20230705 | 112400 | 15557359700 | 119700 | 119500 | 119700 | 119500 | 510 |
| 449 | 20230705 | 112300 | 15496385400 | 119500 | 119500 | 119600 | 119500 | 117 |
| 450 | 20230705 | 112200 | 15482402200 | 119600 | 119500 | 119600 | 119500 | 87 |
| 451 | 20230705 | 112100 | 15472003100 | 119400 | 119500 | 119700 | 119400 | 200 |
| 452 | 20230705 | 112000 | 15448094600 | 119500 | 119600 | 119700 | 119500 | 152 |
| 453 | 20230705 | 111900 | 15429925500 | 119600 | 119700 | 119700 | 119500 | 327 |
| 454 | 20230705 | 111800 | 15390817400 | 119700 | 119700 | 119700 | 119600 | 383 |
| 455 | 20230705 | 111700 | 15344977300 | 119700 | 119600 | 119700 | 119600 | 82 |
| 456 | 20230705 | 111600 | 15335164900 | 119600 | 119700 | 119700 | 119600 | 50 |
| 457 | 20230705 | 111500 | 15329182100 | 119700 | 119600 | 119800 | 119600 | 1374 |
| 458 | 20230705 | 111400 | 15164806600 | 119600 | 119500 | 119600 | 119500 | 205 |
| 459 | 20230705 | 111300 | 15140300100 | 119500 | 119600 | 119600 | 119500 | 323 |
| 460 | 20230705 | 111200 | 15101681800 | 119500 | 119500 | 119600 | 119500 | 71 |
| 461 | 20230705 | 111100 | 15093191200 | 119600 | 119700 | 119700 | 119500 | 303 |
| 462 | 20230705 | 111000 | 15056948500 | 119700 | 119600 | 119800 | 119500 | 1055 |
| 463 | 20230705 | 110900 | 14930698500 | 119600 | 119700 | 119900 | 119600 | 4105 |
| 464 | 20230705 | 110800 | 14438762500 | 119700 | 119500 | 119800 | 119200 | 4737 |
| 465 | 20230705 | 110700 | 13871773000 | 119500 | 119300 | 119500 | 119200 | 537 |
| 466 | 20230705 | 110600 | 13807662100 | 119300 | 119300 | 119300 | 119200 | 296 |
| 467 | 20230705 | 110500 | 13772353600 | 119200 | 119300 | 119300 | 119100 | 534 |
| 468 | 20230705 | 110400 | 13708657400 | 119400 | 119500 | 119500 | 119300 | 51 |
| 469 | 20230705 | 110300 | 13702568000 | 119500 | 119600 | 119700 | 119400 | 263 |
| 470 | 20230705 | 110200 | 13671107200 | 119600 | 119700 | 119700 | 119500 | 674 |
| 471 | 20230705 | 110100 | 13590467600 | 119700 | 119700 | 119700 | 119600 | 39 |
| 472 | 20230705 | 110000 | 13585801300 | 119700 | 119500 | 119700 | 119500 | 823 |
| 473 | 20230705 | 105900 | 13487377900 | 119600 | 119500 | 119600 | 119400 | 1565 |
| 474 | 20230705 | 105800 | 13300256200 | 119500 | 119000 | 119700 | 119000 | 4197 |
| 475 | 20230705 | 105700 | 12798802300 | 119000 | 118800 | 119400 | 118800 | 4650 |
| 476 | 20230705 | 105600 | 12244340500 | 118800 | 118900 | 118900 | 118800 | 46 |
| 477 | 20230705 | 105500 | 12238871600 | 118900 | 118800 | 118900 | 118700 | 614 |
| 478 | 20230705 | 105400 | 12165934000 | 118800 | 118700 | 119000 | 118700 | 3750 |
| 479 | 20230705 | 105300 | 11720044700 | 118700 | 118800 | 118800 | 118700 | 142 |
| 480 | 20230705 | 105200 | 11703177200 | 118700 | 118800 | 118800 | 118700 | 160 |
| 481 | 20230705 | 105100 | 11684170100 | 118700 | 118800 | 118800 | 118700 | 133 |
| 482 | 20230705 | 105000 | 11668382200 | 118700 | 118800 | 118900 | 118700 | 713 |
| 483 | 20230705 | 104900 | 11583664200 | 118800 | 118800 | 118900 | 118800 | 119 |
| 484 | 20230705 | 104800 | 11569522300 | 118900 | 118900 | 118900 | 118800 | 412 |
| 485 | 20230705 | 104700 | 11520537200 | 118800 | 118800 | 118800 | 118800 | 43 |
| 486 | 20230705 | 104600 | 11515428800 | 118800 | 118800 | 118900 | 118800 | 86 |
| 487 | 20230705 | 104500 | 11505206200 | 118900 | 119000 | 119000 | 118800 | 364 |
| 488 | 20230705 | 104400 | 11461927900 | 119000 | 119000 | 119000 | 118900 | 471 |
| 489 | 20230705 | 104300 | 11405890800 | 119000 | 119000 | 119000 | 118800 | 580 |
| 490 | 20230705 | 104200 | 11336895300 | 119000 | 119100 | 119100 | 118800 | 537 |
| 491 | 20230705 | 104100 | 11273012200 | 119000 | 119100 | 119100 | 119000 | 210 |
| 492 | 20230705 | 104000 | 11248015200 | 119100 | 118800 | 119100 | 118800 | 620 |
| 493 | 20230705 | 103900 | 11174271800 | 118800 | 119000 | 119100 | 118800 | 1043 |
| 494 | 20230705 | 103800 | 11050174100 | 119000 | 119000 | 119100 | 119000 | 57 |
| 495 | 20230705 | 103700 | 11043390400 | 119000 | 118900 | 119100 | 118800 | 348 |
| 496 | 20230705 | 103600 | 11001994900 | 118900 | 118900 | 118900 | 118800 | 764 |
| 497 | 20230705 | 103500 | 10911227900 | 118800 | 118700 | 118900 | 118700 | 386 |
| 498 | 20230705 | 103400 | 10865371100 | 118800 | 119000 | 119000 | 118800 | 537 |
| 499 | 20230705 | 103300 | 10801533300 | 118900 | 119000 | 119000 | 118900 | 569 |
| 500 | 20230705 | 103200 | 10733856400 | 119000 | 118900 | 119000 | 118900 | 59 |
| 501 | 20230705 | 103100 | 10726837700 | 118900 | 118900 | 119000 | 118800 | 338 |
| 502 | 20230705 | 103000 | 10686662200 | 118900 | 119000 | 119000 | 118800 | 72 |
| 503 | 20230705 | 102900 | 10678101400 | 118900 | 119000 | 119000 | 118900 | 270 |
| 504 | 20230705 | 102800 | 10645996300 | 118900 | 118800 | 119000 | 118800 | 689 |
| 505 | 20230705 | 102700 | 10564041300 | 118700 | 118800 | 118800 | 118700 | 167 |
| 506 | 20230705 | 102600 | 10544210500 | 118800 | 118800 | 118900 | 118800 | 54 |
| 507 | 20230705 | 102500 | 10537794100 | 118900 | 118800 | 118900 | 118800 | 23 |
| 508 | 20230705 | 102400 | 10535061300 | 118800 | 119000 | 119000 | 118800 | 362 |
| 509 | 20230705 | 102300 | 10492011400 | 118900 | 118900 | 119000 | 118800 | 307 |
| 510 | 20230705 | 102200 | 10455508300 | 118900 | 118700 | 119000 | 118700 | 874 |
| 511 | 20230705 | 102100 | 10351686200 | 118600 | 118700 | 118700 | 118600 | 246 |
| 512 | 20230705 | 102000 | 10322505900 | 118600 | 118800 | 118800 | 118600 | 908 |
| 513 | 20230705 | 101900 | 10214727600 | 118700 | 118700 | 118700 | 118700 | 106 |
| 514 | 20230705 | 101800 | 10202145400 | 118700 | 118600 | 118700 | 118500 | 756 |
| 515 | 20230705 | 101700 | 10112445700 | 118600 | 118500 | 118600 | 118500 | 126 |
| 516 | 20230705 | 101600 | 10097502400 | 118600 | 118500 | 118600 | 118400 | 1273 |
| 517 | 20230705 | 101500 | 9946677200 | 118500 | 118400 | 118500 | 118400 | 436 |
| 518 | 20230705 | 101400 | 9895024800 | 118400 | 118500 | 118500 | 118400 | 46 |
| 519 | 20230705 | 101300 | 9889576800 | 118500 | 118500 | 118500 | 118400 | 148 |
| 520 | 20230705 | 101200 | 9872046100 | 118500 | 118500 | 118500 | 118400 | 992 |
| 521 | 20230705 | 101100 | 9754536800 | 118500 | 118600 | 118700 | 118500 | 1741 |
| 522 | 20230705 | 101000 | 9548032900 | 118600 | 118700 | 118700 | 118600 | 47 |
| 523 | 20230705 | 100900 | 9542456600 | 118600 | 118700 | 118700 | 118600 | 208 |
| 524 | 20230705 | 100800 | 9517781100 | 118600 | 118700 | 118700 | 118600 | 284 |
| 525 | 20230705 | 100700 | 9484095800 | 118800 | 118700 | 118800 | 118700 | 524 |
| 526 | 20230705 | 100600 | 9421895600 | 118700 | 119000 | 119000 | 118700 | 163 |
| 527 | 20230705 | 100500 | 9402538000 | 119000 | 119000 | 119000 | 118600 | 1106 |
| 528 | 20230705 | 100400 | 9271151800 | 118900 | 119100 | 119200 | 118800 | 2198 |
| 529 | 20230705 | 100300 | 9009625000 | 119100 | 119200 | 119200 | 119100 | 185 |
| 530 | 20230705 | 100200 | 8987575600 | 119100 | 119200 | 119300 | 119100 | 242 |
| 531 | 20230705 | 100100 | 8958727300 | 119200 | 119200 | 119300 | 119100 | 309 |
| 532 | 20230705 | 100000 | 8921883300 | 119300 | 119100 | 119400 | 119100 | 77 |
| 533 | 20230705 | 095900 | 8912703000 | 119400 | 119100 | 119400 | 119000 | 4402 |
| 534 | 20230705 | 095800 | 8388204200 | 119100 | 119100 | 119400 | 119100 | 3353 |
| 535 | 20230705 | 095700 | 7988592000 | 119000 | 119000 | 119100 | 119000 | 128 |
| 536 | 20230705 | 095600 | 7973356300 | 119000 | 119100 | 119200 | 119000 | 584 |
| 537 | 20230705 | 095500 | 7903797600 | 119100 | 119200 | 119300 | 119100 | 540 |
| 538 | 20230705 | 095400 | 7839429200 | 119200 | 119300 | 119300 | 119200 | 310 |
| 539 | 20230705 | 095300 | 7802461500 | 119300 | 119300 | 119300 | 119200 | 307 |
| 540 | 20230705 | 095200 | 7765839600 | 119300 | 119200 | 119300 | 119200 | 379 |
| 541 | 20230705 | 095100 | 7720638300 | 119200 | 119300 | 119400 | 119200 | 694 |
| 542 | 20230705 | 095000 | 7637892400 | 119300 | 119500 | 119500 | 119300 | 307 |
| 543 | 20230705 | 094900 | 7601238900 | 119500 | 119500 | 119600 | 119400 | 274 |
| 544 | 20230705 | 094800 | 7568502800 | 119500 | 119400 | 119600 | 119400 | 858 |
| 545 | 20230705 | 094700 | 7465954400 | 119500 | 119400 | 119500 | 119400 | 513 |
| 546 | 20230705 | 094600 | 7404660000 | 119500 | 119700 | 119700 | 119300 | 1387 |
| 547 | 20230705 | 094500 | 7238912900 | 119700 | 119700 | 119800 | 119500 | 1263 |
| 548 | 20230705 | 094400 | 7087764800 | 119600 | 119500 | 119700 | 119400 | 1862 |
| 549 | 20230705 | 094300 | 6865187300 | 119400 | 119200 | 119500 | 119200 | 1234 |
| 550 | 20230705 | 094200 | 6717968200 | 119300 | 119300 | 119300 | 119200 | 668 |
| 551 | 20230705 | 094100 | 6638280900 | 119300 | 119100 | 119300 | 118900 | 1014 |
| 552 | 20230705 | 094000 | 6517500000 | 119100 | 118800 | 119100 | 118700 | 947 |
| 553 | 20230705 | 093900 | 6404887400 | 118900 | 118800 | 118900 | 118700 | 589 |
| 554 | 20230705 | 093800 | 6334906600 | 118800 | 118800 | 118800 | 118700 | 218 |
| 555 | 20230705 | 093700 | 6309011400 | 118700 | 118700 | 118800 | 118700 | 285 |
| 556 | 20230705 | 093600 | 6275178600 | 118700 | 119100 | 119100 | 118700 | 499 |
| 557 | 20230705 | 093500 | 6215821800 | 119100 | 118900 | 119100 | 118900 | 1309 |
| 558 | 20230705 | 093400 | 6060067000 | 118900 | 118800 | 118900 | 118700 | 1425 |
| 559 | 20230705 | 093300 | 5890806300 | 118900 | 118800 | 118900 | 118700 | 359 |
| 560 | 20230705 | 093200 | 5848148000 | 118700 | 118900 | 118900 | 118700 | 1553 |
| 561 | 20230705 | 093100 | 5663588400 | 118800 | 118700 | 118900 | 118600 | 2522 |
| 562 | 20230705 | 093000 | 5364012900 | 118700 | 118600 | 118700 | 118600 | 130 |
| 563 | 20230705 | 092900 | 5348588400 | 118600 | 118500 | 118600 | 118400 | 570 |
| 564 | 20230705 | 092800 | 5281030600 | 118400 | 118400 | 118400 | 118300 | 492 |
| 565 | 20230705 | 092700 | 5222805300 | 118400 | 118300 | 118400 | 118300 | 492 |
| 566 | 20230705 | 092600 | 5164576100 | 118400 | 118300 | 118400 | 118300 | 155 |
| 567 | 20230705 | 092500 | 5146234600 | 118400 | 118400 | 118400 | 118300 | 300 |
| 568 | 20230705 | 092400 | 5110714700 | 118400 | 118200 | 118400 | 118100 | 990 |
| 569 | 20230705 | 092300 | 4993666200 | 118200 | 118300 | 118400 | 118200 | 326 |
| 570 | 20230705 | 092200 | 4955106300 | 118300 | 118100 | 118400 | 118100 | 1023 |
| 571 | 20230705 | 092100 | 4834153400 | 118100 | 118000 | 118400 | 118000 | 1119 |
| 572 | 20230705 | 092000 | 4701867100 | 118100 | 118000 | 118300 | 118000 | 1093 |
| 573 | 20230705 | 091900 | 4572781200 | 118000 | 118100 | 118200 | 118000 | 1750 |
| 574 | 20230705 | 091800 | 4366176500 | 118200 | 118400 | 118500 | 118200 | 2897 |
| 575 | 20230705 | 091700 | 4023568800 | 118400 | 118600 | 118600 | 118400 | 1644 |
| 576 | 20230705 | 091600 | 3828793300 | 118500 | 118500 | 118700 | 118500 | 324 |
| 577 | 20230705 | 091500 | 3790369900 | 118500 | 118400 | 118500 | 118400 | 507 |
| 578 | 20230705 | 091400 | 3730312200 | 118400 | 119000 | 119000 | 118400 | 4508 |
| 579 | 20230705 | 091300 | 3195202800 | 119000 | 118900 | 119000 | 118900 | 453 |
| 580 | 20230705 | 091200 | 3141323600 | 118900 | 119000 | 119100 | 118900 | 575 |
| 581 | 20230705 | 091100 | 3072893600 | 119000 | 119000 | 119000 | 118800 | 1428 |
| 582 | 20230705 | 091000 | 2903090500 | 119000 | 119200 | 119200 | 118900 | 1360 |
| 583 | 20230705 | 090900 | 2741155300 | 119200 | 119200 | 119200 | 119100 | 1022 |
| 584 | 20230705 | 090800 | 2619395000 | 119200 | 119100 | 119200 | 119000 | 1162 |
| 585 | 20230705 | 090700 | 2481023000 | 119100 | 119100 | 119300 | 119000 | 1328 |
| 586 | 20230705 | 090600 | 2322872400 | 119100 | 118800 | 119300 | 118700 | 1436 |
| 587 | 20230705 | 090500 | 2151967800 | 118800 | 119100 | 119100 | 118600 | 1414 |
| 588 | 20230705 | 090400 | 1984008300 | 119100 | 118400 | 119100 | 118400 | 2024 |
| 589 | 20230705 | 090300 | 1743610800 | 118400 | 118600 | 118700 | 118100 | 2803 |
| 590 | 20230705 | 090200 | 1411787100 | 118700 | 118800 | 118900 | 118500 | 2625 |
| 591 | 20230705 | 090100 | 1100208500 | 118800 | 119000 | 119200 | 118500 | 4182 |
| 592 | 20230705 | 090000 | 603242100 | 119000 | 119000 | 119300 | 119000 | 5023 |