36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 190700 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 32537 |
| 3 | 20230703 | 190600 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 4 | 20230703 | 190500 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 5 | 20230703 | 190400 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 6 | 20230703 | 190300 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 7 | 20230703 | 190200 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 8 | 20230703 | 190100 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 9 | 20230703 | 190000 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 10 | 20230703 | 185900 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 11 | 20230703 | 185800 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 12 | 20230703 | 185700 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 13 | 20230703 | 185600 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 14 | 20230703 | 185500 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 15 | 20230703 | 185400 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 16 | 20230703 | 185300 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 17 | 20230703 | 185200 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 18 | 20230703 | 185100 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 19 | 20230703 | 185000 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 20 | 20230703 | 184900 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 21 | 20230703 | 184800 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 22 | 20230703 | 184700 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 23 | 20230703 | 184600 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 24 | 20230703 | 184500 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 25 | 20230703 | 184400 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 26 | 20230703 | 184300 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 27 | 20230703 | 184200 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 28 | 20230703 | 184100 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 29 | 20230703 | 184000 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 30 | 20230703 | 183900 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 31 | 20230703 | 183800 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 32 | 20230703 | 183700 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 32537 |
| 33 | 20230703 | 183600 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 34 | 20230703 | 183500 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 35 | 20230703 | 183400 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 36 | 20230703 | 183300 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 37 | 20230703 | 183200 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 38 | 20230703 | 183100 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 39 | 20230703 | 183000 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 40 | 20230703 | 182900 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 41 | 20230703 | 182800 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 42 | 20230703 | 182700 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 43 | 20230703 | 182600 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 44 | 20230703 | 182500 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 45 | 20230703 | 182400 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 46 | 20230703 | 182300 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 47 | 20230703 | 182200 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 48 | 20230703 | 182100 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 49 | 20230703 | 182000 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 50 | 20230703 | 181900 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 51 | 20230703 | 181800 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 52 | 20230703 | 181700 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 53 | 20230703 | 181600 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 54 | 20230703 | 181500 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 55 | 20230703 | 181400 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 56 | 20230703 | 181300 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 57 | 20230703 | 181200 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 58 | 20230703 | 181100 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 59 | 20230703 | 181000 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 60 | 20230703 | 180900 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 61 | 20230703 | 180800 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 62 | 20230703 | 180700 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 32537 |
| 63 | 20230703 | 180600 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 64 | 20230703 | 180500 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 65 | 20230703 | 180400 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 66 | 20230703 | 180300 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 67 | 20230703 | 180200 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 68 | 20230703 | 180100 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 69 | 20230703 | 180000 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 70 | 20230703 | 175900 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 71 | 20230703 | 175800 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 72 | 20230703 | 175700 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 73 | 20230703 | 175600 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 74 | 20230703 | 175500 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 75 | 20230703 | 175400 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 76 | 20230703 | 175300 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 77 | 20230703 | 175200 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 78 | 20230703 | 175100 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 79 | 20230703 | 175000 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 80 | 20230703 | 174900 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 81 | 20230703 | 174800 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 82 | 20230703 | 174700 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 83 | 20230703 | 174600 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 84 | 20230703 | 174500 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 85 | 20230703 | 174400 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 86 | 20230703 | 174300 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 87 | 20230703 | 174200 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 88 | 20230703 | 174100 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 89 | 20230703 | 174000 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 90 | 20230703 | 173900 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 91 | 20230703 | 173800 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 92 | 20230703 | 173700 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 32537 |
| 93 | 20230703 | 173600 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 94 | 20230703 | 173500 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 95 | 20230703 | 173400 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 96 | 20230703 | 173300 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 97 | 20230703 | 173200 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 98 | 20230703 | 173100 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 99 | 20230703 | 173000 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 100 | 20230703 | 172900 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 101 | 20230703 | 172800 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 102 | 20230703 | 172700 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 103 | 20230703 | 172600 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 104 | 20230703 | 172500 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 105 | 20230703 | 172400 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 106 | 20230703 | 172300 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 107 | 20230703 | 172200 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 108 | 20230703 | 172100 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 109 | 20230703 | 172000 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 110 | 20230703 | 171900 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 111 | 20230703 | 171800 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 112 | 20230703 | 171700 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 113 | 20230703 | 171600 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 114 | 20230703 | 171500 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 115 | 20230703 | 171400 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 116 | 20230703 | 171300 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 117 | 20230703 | 171200 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 118 | 20230703 | 171100 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 119 | 20230703 | 171000 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 120 | 20230703 | 170900 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 121 | 20230703 | 170800 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 122 | 20230703 | 170700 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 32537 |
| 123 | 20230703 | 170600 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 124 | 20230703 | 170500 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 125 | 20230703 | 170400 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 126 | 20230703 | 170300 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 127 | 20230703 | 170200 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 128 | 20230703 | 170100 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 129 | 20230703 | 170000 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 130 | 20230703 | 165900 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 131 | 20230703 | 165800 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 132 | 20230703 | 165700 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 133 | 20230703 | 165600 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 134 | 20230703 | 165500 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 135 | 20230703 | 165400 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 136 | 20230703 | 165300 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 137 | 20230703 | 165200 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 138 | 20230703 | 165100 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 139 | 20230703 | 165000 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 140 | 20230703 | 164900 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 141 | 20230703 | 164800 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 142 | 20230703 | 164700 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 143 | 20230703 | 164600 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 144 | 20230703 | 164500 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 145 | 20230703 | 164400 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 146 | 20230703 | 164300 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 147 | 20230703 | 164200 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 148 | 20230703 | 164100 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 149 | 20230703 | 164000 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 150 | 20230703 | 163900 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 151 | 20230703 | 163800 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 152 | 20230703 | 163700 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 32537 |
| 153 | 20230703 | 163600 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 154 | 20230703 | 163500 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 155 | 20230703 | 163400 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 156 | 20230703 | 163300 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 157 | 20230703 | 163200 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 158 | 20230703 | 163100 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 159 | 20230703 | 163000 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 160 | 20230703 | 162900 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 161 | 20230703 | 162800 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 162 | 20230703 | 162700 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 163 | 20230703 | 162600 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 164 | 20230703 | 162500 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 165 | 20230703 | 162400 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 166 | 20230703 | 162300 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 167 | 20230703 | 162200 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 168 | 20230703 | 162100 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 169 | 20230703 | 162000 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 170 | 20230703 | 161900 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 171 | 20230703 | 161800 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 172 | 20230703 | 161700 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 173 | 20230703 | 161600 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 174 | 20230703 | 161500 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 175 | 20230703 | 161400 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 176 | 20230703 | 161300 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 177 | 20230703 | 161200 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 178 | 20230703 | 161100 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 179 | 20230703 | 161000 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 180 | 20230703 | 160900 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 181 | 20230703 | 160800 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 182 | 20230703 | 160700 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 32537 |
| 183 | 20230703 | 160600 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 184 | 20230703 | 160500 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 185 | 20230703 | 160400 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 186 | 20230703 | 160300 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 187 | 20230703 | 160200 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 188 | 20230703 | 160100 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 189 | 20230703 | 160000 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 190 | 20230703 | 155900 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 191 | 20230703 | 155800 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 192 | 20230703 | 155700 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 193 | 20230703 | 155600 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 194 | 20230703 | 155500 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 195 | 20230703 | 155400 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 196 | 20230703 | 155300 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 197 | 20230703 | 155200 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 198 | 20230703 | 155100 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 199 | 20230703 | 155000 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 200 | 20230703 | 154900 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 201 | 20230703 | 154800 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 202 | 20230703 | 154700 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 203 | 20230703 | 154600 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 204 | 20230703 | 154500 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 205 | 20230703 | 154400 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 206 | 20230703 | 154300 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 207 | 20230703 | 154200 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 208 | 20230703 | 154100 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 209 | 20230703 | 154000 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 210 | 20230703 | 153900 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 211 | 20230703 | 153800 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 212 | 20230703 | 153700 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 32537 |
| 213 | 20230703 | 153600 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 214 | 20230703 | 153500 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 215 | 20230703 | 153400 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 216 | 20230703 | 153300 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 217 | 20230703 | 153200 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 218 | 20230703 | 153100 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 0 |
| 219 | 20230703 | 153000 | 162967703200 | 189300 | 189300 | 189300 | 189300 | 32537 |
| 220 | 20230703 | 152900 | 156808449100 | 189100 | 189100 | 189100 | 189100 | 0 |
| 221 | 20230703 | 152800 | 156808449100 | 189100 | 189100 | 189100 | 189100 | 0 |
| 222 | 20230703 | 152700 | 156808449100 | 189100 | 189100 | 189100 | 189100 | 0 |
| 223 | 20230703 | 152600 | 156808449100 | 189100 | 189100 | 189100 | 189100 | 0 |
| 224 | 20230703 | 152500 | 156808449100 | 189100 | 189100 | 189100 | 189100 | 0 |
| 225 | 20230703 | 152400 | 156808449100 | 189100 | 189100 | 189100 | 189100 | 0 |
| 226 | 20230703 | 152300 | 156808449100 | 189100 | 189100 | 189100 | 189100 | 0 |
| 227 | 20230703 | 152200 | 156808449100 | 189100 | 189100 | 189100 | 189100 | 0 |
| 228 | 20230703 | 152100 | 156808449100 | 189100 | 189100 | 189100 | 189100 | 0 |
| 229 | 20230703 | 152000 | 156808449100 | 189100 | 189100 | 189100 | 189100 | 0 |
| 230 | 20230703 | 151900 | 156808449100 | 189100 | 189200 | 189200 | 189000 | 2754 |
| 231 | 20230703 | 151800 | 156287599300 | 189100 | 189000 | 189200 | 189000 | 1179 |
| 232 | 20230703 | 151700 | 156064656700 | 189100 | 189000 | 189100 | 188900 | 3287 |
| 233 | 20230703 | 151600 | 155443339900 | 189000 | 189100 | 189100 | 189000 | 1016 |
| 234 | 20230703 | 151500 | 155251293600 | 189000 | 189000 | 189100 | 189000 | 759 |
| 235 | 20230703 | 151400 | 155107820500 | 189000 | 189100 | 189100 | 189000 | 2402 |
| 236 | 20230703 | 151300 | 154653803000 | 189100 | 189000 | 189200 | 189000 | 3402 |
| 237 | 20230703 | 151200 | 154010513700 | 189100 | 189000 | 189100 | 189000 | 862 |
| 238 | 20230703 | 151100 | 153847568300 | 189000 | 189100 | 189100 | 189000 | 1079 |
| 239 | 20230703 | 151000 | 153643582600 | 189000 | 189100 | 189100 | 189000 | 1029 |
| 240 | 20230703 | 150900 | 153449063400 | 189000 | 188900 | 189100 | 188800 | 1353 |
| 241 | 20230703 | 150800 | 153193334500 | 188900 | 189100 | 189100 | 188700 | 3389 |
| 242 | 20230703 | 150700 | 152553084800 | 189100 | 188800 | 189100 | 188800 | 4616 |
| 243 | 20230703 | 150600 | 151681062800 | 188900 | 188900 | 188900 | 188800 | 3043 |
| 244 | 20230703 | 150500 | 151106463500 | 188900 | 188800 | 189000 | 188800 | 1514 |
| 245 | 20230703 | 150400 | 150820533000 | 188900 | 188900 | 189000 | 188800 | 5185 |
| 246 | 20230703 | 150300 | 149841391100 | 189000 | 189000 | 189100 | 188900 | 1114 |
| 247 | 20230703 | 150200 | 149630833900 | 189000 | 189000 | 189100 | 188900 | 2895 |
| 248 | 20230703 | 150100 | 149083710000 | 188900 | 188900 | 189000 | 188800 | 1434 |
| 249 | 20230703 | 150000 | 148812819100 | 189000 | 188900 | 189000 | 188900 | 956 |
| 250 | 20230703 | 145900 | 148632216800 | 188900 | 188900 | 189000 | 188900 | 948 |
| 251 | 20230703 | 145800 | 148453120100 | 188900 | 189000 | 189100 | 188900 | 1248 |
| 252 | 20230703 | 145700 | 148217298400 | 189000 | 189100 | 189100 | 189000 | 878 |
| 253 | 20230703 | 145600 | 148051341500 | 189100 | 189100 | 189200 | 189000 | 1197 |
| 254 | 20230703 | 145500 | 147825029300 | 189100 | 189200 | 189200 | 189100 | 863 |
| 255 | 20230703 | 145400 | 147661821000 | 189200 | 189100 | 189200 | 189000 | 807 |
| 256 | 20230703 | 145300 | 147509203600 | 189100 | 189100 | 189200 | 189000 | 2781 |
| 257 | 20230703 | 145200 | 146983297700 | 189100 | 189100 | 189200 | 189100 | 511 |
| 258 | 20230703 | 145100 | 146886654600 | 189100 | 189000 | 189200 | 189000 | 1500 |
| 259 | 20230703 | 145000 | 146603055700 | 189100 | 189000 | 189100 | 189000 | 806 |
| 260 | 20230703 | 144900 | 146450687300 | 189100 | 189000 | 189100 | 189000 | 647 |
| 261 | 20230703 | 144800 | 146328392900 | 189100 | 189000 | 189200 | 189000 | 1309 |
| 262 | 20230703 | 144700 | 146080903400 | 189100 | 189000 | 189100 | 189000 | 1127 |
| 263 | 20230703 | 144600 | 145867836200 | 189000 | 189000 | 189200 | 189000 | 1497 |
| 264 | 20230703 | 144500 | 145584791100 | 189000 | 189000 | 189100 | 189000 | 1508 |
| 265 | 20230703 | 144400 | 145299673200 | 189000 | 188900 | 189100 | 188900 | 1194 |
| 266 | 20230703 | 144300 | 145073985400 | 188900 | 188800 | 189000 | 188800 | 1386 |
| 267 | 20230703 | 144200 | 144812119900 | 188800 | 188800 | 188900 | 188800 | 789 |
| 268 | 20230703 | 144100 | 144663122000 | 188800 | 188900 | 189000 | 188800 | 900 |
| 269 | 20230703 | 144000 | 144493105500 | 188900 | 189000 | 189000 | 188900 | 1267 |
| 270 | 20230703 | 143900 | 144253727500 | 188900 | 188900 | 189000 | 188900 | 955 |
| 271 | 20230703 | 143800 | 144073293100 | 188900 | 188800 | 189000 | 188800 | 2359 |
| 272 | 20230703 | 143700 | 143627676800 | 188800 | 188900 | 189000 | 188800 | 994 |
| 273 | 20230703 | 143600 | 143439904300 | 188900 | 189000 | 189000 | 188900 | 678 |
| 274 | 20230703 | 143500 | 143311805400 | 188900 | 189000 | 189100 | 188900 | 2451 |
| 275 | 20230703 | 143400 | 142848550500 | 189000 | 189000 | 189100 | 189000 | 710 |
| 276 | 20230703 | 143300 | 142714312300 | 189100 | 189200 | 189200 | 189000 | 3906 |
| 277 | 20230703 | 143200 | 141975447200 | 189200 | 189300 | 189300 | 189200 | 1017 |
| 278 | 20230703 | 143100 | 141782989100 | 189300 | 189300 | 189300 | 189200 | 1325 |
| 279 | 20230703 | 143000 | 141532205000 | 189300 | 189300 | 189300 | 189200 | 649 |
| 280 | 20230703 | 142900 | 141409373600 | 189200 | 189200 | 189300 | 189200 | 839 |
| 281 | 20230703 | 142800 | 141250586100 | 189300 | 189300 | 189300 | 189200 | 442 |
| 282 | 20230703 | 142700 | 141166931700 | 189200 | 189000 | 189300 | 189000 | 1527 |
| 283 | 20230703 | 142600 | 140878083300 | 189000 | 189100 | 189100 | 189000 | 702 |
| 284 | 20230703 | 142500 | 140745363000 | 189100 | 189000 | 189100 | 189000 | 457 |
| 285 | 20230703 | 142400 | 140658968400 | 189000 | 189000 | 189100 | 189000 | 1373 |
| 286 | 20230703 | 142300 | 140399358200 | 189000 | 189000 | 189100 | 188900 | 1635 |
| 287 | 20230703 | 142200 | 140090340100 | 189000 | 189000 | 189100 | 188900 | 2182 |
| 288 | 20230703 | 142100 | 139677958400 | 188900 | 189000 | 189100 | 188900 | 1978 |
| 289 | 20230703 | 142000 | 139304136700 | 189100 | 189000 | 189100 | 189000 | 1223 |
| 290 | 20230703 | 141900 | 139072905600 | 189000 | 189000 | 189300 | 188900 | 4437 |
| 291 | 20230703 | 141800 | 138234087500 | 189000 | 188900 | 189000 | 188900 | 451 |
| 292 | 20230703 | 141700 | 138148877200 | 189000 | 188900 | 189000 | 188800 | 1165 |
| 293 | 20230703 | 141600 | 137928781300 | 188800 | 189000 | 189000 | 188800 | 790 |
| 294 | 20230703 | 141500 | 137779572900 | 189000 | 188700 | 189000 | 188700 | 1172 |
| 295 | 20230703 | 141400 | 137558286900 | 188800 | 188700 | 188900 | 188600 | 2545 |
| 296 | 20230703 | 141300 | 137077986700 | 188800 | 188800 | 188900 | 188700 | 1333 |
| 297 | 20230703 | 141200 | 136826321300 | 188800 | 188500 | 188800 | 188500 | 1168 |
| 298 | 20230703 | 141100 | 136605997200 | 188600 | 188300 | 188600 | 188300 | 3090 |
| 299 | 20230703 | 141000 | 136023832000 | 188300 | 188400 | 188500 | 188300 | 1362 |
| 300 | 20230703 | 140900 | 135767225800 | 188400 | 188600 | 188600 | 188400 | 432 |
| 301 | 20230703 | 140800 | 135685809600 | 188500 | 188700 | 188700 | 188500 | 3372 |
| 302 | 20230703 | 140700 | 135050074000 | 188700 | 189000 | 189000 | 188600 | 5909 |
| 303 | 20230703 | 140600 | 133934307000 | 189000 | 188900 | 189000 | 188900 | 615 |
| 304 | 20230703 | 140500 | 133818087100 | 188900 | 188900 | 189000 | 188900 | 447 |
| 305 | 20230703 | 140400 | 133733630300 | 188900 | 189000 | 189000 | 188900 | 387 |
| 306 | 20230703 | 140300 | 133660506000 | 188900 | 188900 | 189000 | 188900 | 248 |
| 307 | 20230703 | 140200 | 133613644400 | 188900 | 189200 | 189200 | 188900 | 2577 |
| 308 | 20230703 | 140100 | 133126375800 | 189100 | 189100 | 189200 | 189100 | 495 |
| 309 | 20230703 | 140000 | 133032750100 | 189100 | 189200 | 189200 | 189100 | 368 |
| 310 | 20230703 | 135900 | 132963137300 | 189200 | 189200 | 189200 | 189100 | 689 |
| 311 | 20230703 | 135800 | 132832793900 | 189200 | 188900 | 189200 | 188900 | 3496 |
| 312 | 20230703 | 135700 | 132171873900 | 189000 | 189000 | 189000 | 188900 | 521 |
| 313 | 20230703 | 135600 | 132073425600 | 189000 | 188900 | 189000 | 188900 | 622 |
| 314 | 20230703 | 135500 | 131955904800 | 189000 | 188900 | 189000 | 188900 | 487 |
| 315 | 20230703 | 135400 | 131863873000 | 189000 | 188900 | 189000 | 188900 | 1823 |
| 316 | 20230703 | 135300 | 131519472200 | 188900 | 188900 | 189000 | 188900 | 861 |
| 317 | 20230703 | 135200 | 131356762600 | 188900 | 189000 | 189000 | 188900 | 481 |
| 318 | 20230703 | 135100 | 131265892600 | 188900 | 189000 | 189000 | 188900 | 923 |
| 319 | 20230703 | 135000 | 131091509000 | 189000 | 188900 | 189000 | 188900 | 819 |
| 320 | 20230703 | 134900 | 130936765500 | 189000 | 189000 | 189000 | 188900 | 938 |
| 321 | 20230703 | 134800 | 130759544400 | 189000 | 188900 | 189000 | 188900 | 604 |
| 322 | 20230703 | 134700 | 130645437100 | 188900 | 188800 | 189000 | 188800 | 1374 |
| 323 | 20230703 | 134600 | 130385881800 | 188800 | 189000 | 189000 | 188800 | 897 |
| 324 | 20230703 | 134500 | 130216461400 | 188900 | 189100 | 189200 | 188900 | 4606 |
| 325 | 20230703 | 134400 | 129345777400 | 189100 | 189100 | 189200 | 189100 | 423 |
| 326 | 20230703 | 134300 | 129265760100 | 189100 | 189100 | 189200 | 189100 | 953 |
| 327 | 20230703 | 134200 | 129085461000 | 189200 | 189100 | 189200 | 189100 | 1146 |
| 328 | 20230703 | 134100 | 128868658000 | 189100 | 189100 | 189200 | 189100 | 558 |
| 329 | 20230703 | 134000 | 128763120300 | 189200 | 189200 | 189200 | 189100 | 278 |
| 330 | 20230703 | 133900 | 128710543400 | 189200 | 189100 | 189200 | 189000 | 915 |
| 331 | 20230703 | 133800 | 128537509600 | 189100 | 189500 | 189500 | 189000 | 3240 |
| 332 | 20230703 | 133700 | 127924397100 | 189500 | 189400 | 189500 | 189400 | 860 |
| 333 | 20230703 | 133600 | 127761506700 | 189500 | 189500 | 189500 | 189400 | 697 |
| 334 | 20230703 | 133500 | 127629486600 | 189400 | 189400 | 189500 | 189400 | 1118 |
| 335 | 20230703 | 133400 | 127417723600 | 189500 | 189500 | 189600 | 189400 | 5947 |
| 336 | 20230703 | 133300 | 126290776800 | 189600 | 189600 | 189600 | 189500 | 588 |
| 337 | 20230703 | 133200 | 126179341500 | 189600 | 189600 | 189600 | 189500 | 561 |
| 338 | 20230703 | 133100 | 126072985000 | 189600 | 189600 | 189600 | 189500 | 904 |
| 339 | 20230703 | 133000 | 125901612900 | 189500 | 189600 | 189600 | 189500 | 299 |
| 340 | 20230703 | 132900 | 125844929900 | 189600 | 189700 | 189700 | 189500 | 3033 |
| 341 | 20230703 | 132800 | 125269860000 | 189700 | 189700 | 189700 | 189600 | 500 |
| 342 | 20230703 | 132700 | 125175019600 | 189700 | 189700 | 189700 | 189600 | 289 |
| 343 | 20230703 | 132600 | 125120212500 | 189700 | 189700 | 189700 | 189600 | 414 |
| 344 | 20230703 | 132500 | 125041711000 | 189700 | 189600 | 189700 | 189500 | 1384 |
| 345 | 20230703 | 132400 | 124779290300 | 189700 | 189600 | 189700 | 189500 | 1242 |
| 346 | 20230703 | 132300 | 124543798700 | 189500 | 189600 | 189600 | 189500 | 957 |
| 347 | 20230703 | 132200 | 124362383700 | 189600 | 189600 | 189700 | 189500 | 1648 |
| 348 | 20230703 | 132100 | 124049923300 | 189700 | 189600 | 189700 | 189600 | 241 |
| 349 | 20230703 | 132000 | 124004220300 | 189700 | 189600 | 189700 | 189500 | 2104 |
| 350 | 20230703 | 131900 | 123605309000 | 189500 | 189500 | 189600 | 189500 | 390 |
| 351 | 20230703 | 131800 | 123531393800 | 189600 | 189500 | 189600 | 189500 | 538 |
| 352 | 20230703 | 131700 | 123429404300 | 189600 | 189600 | 189600 | 189500 | 434 |
| 353 | 20230703 | 131600 | 123347122000 | 189600 | 189600 | 189600 | 189500 | 382 |
| 354 | 20230703 | 131500 | 123274697800 | 189500 | 189600 | 189600 | 189500 | 276 |
| 355 | 20230703 | 131400 | 123222376900 | 189600 | 189600 | 189600 | 189500 | 141 |
| 356 | 20230703 | 131300 | 123195650900 | 189500 | 189600 | 189600 | 189500 | 174 |
| 357 | 20230703 | 131200 | 123162663000 | 189600 | 189600 | 189700 | 189500 | 620 |
| 358 | 20230703 | 131100 | 123045104100 | 189500 | 189600 | 189700 | 189500 | 1517 |
| 359 | 20230703 | 131000 | 122757479600 | 189700 | 189500 | 189700 | 189400 | 1775 |
| 360 | 20230703 | 130900 | 122421043700 | 189400 | 189400 | 189500 | 189400 | 234 |
| 361 | 20230703 | 130800 | 122376708900 | 189500 | 189500 | 189500 | 189400 | 1044 |
| 362 | 20230703 | 130700 | 122178896600 | 189600 | 189600 | 189600 | 189500 | 547 |
| 363 | 20230703 | 130600 | 122075228300 | 189500 | 189600 | 189700 | 189500 | 2391 |
| 364 | 20230703 | 130500 | 121621893700 | 189700 | 189700 | 189800 | 189600 | 148 |
| 365 | 20230703 | 130400 | 121593820000 | 189800 | 189700 | 189800 | 189700 | 1127 |
| 366 | 20230703 | 130300 | 121380022300 | 189700 | 189700 | 189800 | 189700 | 195 |
| 367 | 20230703 | 130200 | 121343020800 | 189800 | 189700 | 189800 | 189700 | 193 |
| 368 | 20230703 | 130100 | 121306395000 | 189800 | 189700 | 189800 | 189600 | 1852 |
| 369 | 20230703 | 130000 | 120955062900 | 189700 | 189800 | 189800 | 189700 | 348 |
| 370 | 20230703 | 125900 | 120889030300 | 189800 | 189800 | 189800 | 189700 | 445 |
| 371 | 20230703 | 125800 | 120804580800 | 189700 | 189700 | 189700 | 189600 | 317 |
| 372 | 20230703 | 125700 | 120744448400 | 189700 | 189700 | 189700 | 189600 | 775 |
| 373 | 20230703 | 125600 | 120597438200 | 189700 | 189700 | 189700 | 189600 | 819 |
| 374 | 20230703 | 125500 | 120442080700 | 189700 | 189600 | 189700 | 189500 | 1013 |
| 375 | 20230703 | 125400 | 120250016100 | 189600 | 189400 | 189600 | 189300 | 1182 |
| 376 | 20230703 | 125300 | 120026066300 | 189400 | 189400 | 189400 | 189300 | 694 |
| 377 | 20230703 | 125200 | 119894630200 | 189400 | 189300 | 189400 | 189200 | 898 |
| 378 | 20230703 | 125100 | 119724622800 | 189300 | 189200 | 189300 | 189200 | 511 |
| 379 | 20230703 | 125000 | 119627903600 | 189300 | 189300 | 189300 | 189200 | 674 |
| 380 | 20230703 | 124900 | 119500323500 | 189300 | 189200 | 189300 | 189200 | 372 |
| 381 | 20230703 | 124800 | 119429914700 | 189200 | 189200 | 189300 | 189100 | 611 |
| 382 | 20230703 | 124700 | 119314290900 | 189200 | 189100 | 189200 | 189000 | 627 |
| 383 | 20230703 | 124600 | 119195714500 | 189100 | 189000 | 189100 | 189000 | 299 |
| 384 | 20230703 | 124500 | 119139195100 | 189000 | 189200 | 189200 | 189000 | 465 |
| 385 | 20230703 | 124400 | 119051285000 | 189100 | 189200 | 189300 | 189000 | 1320 |
| 386 | 20230703 | 124300 | 118801620500 | 189200 | 189000 | 189200 | 189000 | 573 |
| 387 | 20230703 | 124200 | 118693262000 | 189000 | 189200 | 189200 | 189000 | 1023 |
| 388 | 20230703 | 124100 | 118499797000 | 189200 | 189400 | 189400 | 189100 | 1443 |
| 389 | 20230703 | 124000 | 118226699200 | 189400 | 189400 | 189500 | 189300 | 536 |
| 390 | 20230703 | 123900 | 118125189900 | 189300 | 189400 | 189600 | 189300 | 2758 |
| 391 | 20230703 | 123800 | 117602650600 | 189400 | 189300 | 189400 | 189300 | 274 |
| 392 | 20230703 | 123700 | 117550763900 | 189300 | 189400 | 189400 | 189300 | 396 |
| 393 | 20230703 | 123600 | 117475794200 | 189400 | 189600 | 189600 | 189300 | 1835 |
| 394 | 20230703 | 123500 | 117128151600 | 189600 | 189700 | 189700 | 189600 | 1011 |
| 395 | 20230703 | 123400 | 116936449400 | 189700 | 189700 | 189700 | 189600 | 883 |
| 396 | 20230703 | 123300 | 116769029100 | 189600 | 189600 | 189700 | 189500 | 1798 |
| 397 | 20230703 | 123200 | 116428129500 | 189600 | 189600 | 189600 | 189500 | 322 |
| 398 | 20230703 | 123100 | 116367093000 | 189500 | 189600 | 189600 | 189500 | 613 |
| 399 | 20230703 | 123000 | 116250870000 | 189600 | 189500 | 189600 | 189400 | 874 |
| 400 | 20230703 | 122900 | 116085237400 | 189500 | 189500 | 189500 | 189400 | 490 |
| 401 | 20230703 | 122800 | 115992384700 | 189500 | 189500 | 189500 | 189400 | 359 |
| 402 | 20230703 | 122700 | 115924356800 | 189400 | 189400 | 189500 | 189400 | 543 |
| 403 | 20230703 | 122600 | 115821464700 | 189400 | 189200 | 189500 | 189200 | 2161 |
| 404 | 20230703 | 122500 | 115412253400 | 189200 | 189300 | 189300 | 189200 | 257 |
| 405 | 20230703 | 122400 | 115363606400 | 189200 | 189200 | 189200 | 189100 | 1267 |
| 406 | 20230703 | 122300 | 115123900300 | 189100 | 189100 | 189200 | 189100 | 806 |
| 407 | 20230703 | 122200 | 114971465700 | 189200 | 189100 | 189200 | 189100 | 443 |
| 408 | 20230703 | 122100 | 114887665700 | 189100 | 189200 | 189200 | 189100 | 388 |
| 409 | 20230703 | 122000 | 114814278700 | 189100 | 189200 | 189200 | 189100 | 314 |
| 410 | 20230703 | 121900 | 114754885500 | 189200 | 189100 | 189200 | 189100 | 342 |
| 411 | 20230703 | 121800 | 114690199700 | 189100 | 189100 | 189200 | 189000 | 496 |
| 412 | 20230703 | 121700 | 114596404000 | 189000 | 189100 | 189100 | 189000 | 672 |
| 413 | 20230703 | 121600 | 114469349400 | 189100 | 189100 | 189200 | 189100 | 600 |
| 414 | 20230703 | 121500 | 114355885300 | 189100 | 189100 | 189200 | 189100 | 355 |
| 415 | 20230703 | 121400 | 114288749400 | 189100 | 189200 | 189200 | 189100 | 1003 |
| 416 | 20230703 | 121300 | 114099074500 | 189200 | 189200 | 189300 | 189100 | 1027 |
| 417 | 20230703 | 121200 | 113904742500 | 189200 | 189200 | 189300 | 189200 | 220 |
| 418 | 20230703 | 121100 | 113863098100 | 189200 | 189300 | 189300 | 189200 | 108 |
| 419 | 20230703 | 121000 | 113842661100 | 189300 | 189300 | 189300 | 189200 | 366 |
| 420 | 20230703 | 120900 | 113773384700 | 189300 | 189200 | 189300 | 189100 | 887 |
| 421 | 20230703 | 120800 | 113605567400 | 189100 | 189300 | 189300 | 189100 | 1022 |
| 422 | 20230703 | 120700 | 113412237800 | 189300 | 189400 | 189400 | 189200 | 1119 |
| 423 | 20230703 | 120600 | 113200431800 | 189300 | 189300 | 189400 | 189300 | 327 |
| 424 | 20230703 | 120500 | 113138515200 | 189300 | 189500 | 189500 | 189300 | 696 |
| 425 | 20230703 | 120400 | 113006710000 | 189400 | 189500 | 189500 | 189400 | 656 |
| 426 | 20230703 | 120300 | 112882440400 | 189500 | 189300 | 189500 | 189300 | 213 |
| 427 | 20230703 | 120200 | 112842104300 | 189300 | 189400 | 189400 | 189300 | 591 |
| 428 | 20230703 | 120100 | 112730192300 | 189300 | 189400 | 189400 | 189300 | 254 |
| 429 | 20230703 | 120000 | 112682101000 | 189300 | 189300 | 189300 | 189200 | 656 |
| 430 | 20230703 | 115900 | 112557958400 | 189300 | 189200 | 189300 | 189200 | 596 |
| 431 | 20230703 | 115800 | 112445145300 | 189200 | 189300 | 189500 | 189200 | 2876 |
| 432 | 20230703 | 115700 | 111900575500 | 189200 | 189200 | 189300 | 189100 | 837 |
| 433 | 20230703 | 115600 | 111742240000 | 189200 | 189200 | 189300 | 189100 | 780 |
| 434 | 20230703 | 115500 | 111594659900 | 189200 | 189100 | 189200 | 189100 | 208 |
| 435 | 20230703 | 115400 | 111555322200 | 189100 | 189300 | 189300 | 189100 | 864 |
| 436 | 20230703 | 115300 | 111391849200 | 189300 | 189200 | 189300 | 189200 | 167 |
| 437 | 20230703 | 115200 | 111360239000 | 189300 | 189200 | 189300 | 189100 | 847 |
| 438 | 20230703 | 115100 | 111200002200 | 189200 | 189100 | 189200 | 189100 | 391 |
| 439 | 20230703 | 115000 | 111126045700 | 189100 | 189500 | 189500 | 189100 | 3936 |
| 440 | 20230703 | 114900 | 110380948400 | 189500 | 189500 | 189500 | 189300 | 1570 |
| 441 | 20230703 | 114800 | 110083567300 | 189500 | 189600 | 189600 | 189400 | 2086 |
| 442 | 20230703 | 114700 | 109688286000 | 189600 | 189700 | 189700 | 189500 | 621 |
| 443 | 20230703 | 114600 | 109570533900 | 189700 | 189600 | 189700 | 189500 | 226 |
| 444 | 20230703 | 114500 | 109527684400 | 189600 | 189600 | 189700 | 189500 | 417 |
| 445 | 20230703 | 114400 | 109448625800 | 189600 | 189800 | 189800 | 189500 | 715 |
| 446 | 20230703 | 114300 | 109313019000 | 189700 | 189700 | 189800 | 189700 | 739 |
| 447 | 20230703 | 114200 | 109172789700 | 189700 | 189700 | 189800 | 189600 | 544 |
| 448 | 20230703 | 114100 | 109069610300 | 189600 | 189600 | 189600 | 189500 | 902 |
| 449 | 20230703 | 114000 | 108898599900 | 189600 | 189500 | 189600 | 189500 | 192 |
| 450 | 20230703 | 113900 | 108862199400 | 189500 | 189700 | 189700 | 189500 | 477 |
| 451 | 20230703 | 113800 | 108771752400 | 189600 | 189600 | 189700 | 189500 | 457 |
| 452 | 20230703 | 113700 | 108685084500 | 189500 | 189800 | 189800 | 189500 | 1570 |
| 453 | 20230703 | 113600 | 108387306300 | 189700 | 189700 | 189800 | 189700 | 278 |
| 454 | 20230703 | 113500 | 108334559400 | 189700 | 189900 | 190000 | 189700 | 1395 |
| 455 | 20230703 | 113400 | 108069789600 | 189900 | 190000 | 190000 | 189900 | 352 |
| 456 | 20230703 | 113300 | 108002934700 | 189900 | 189800 | 190000 | 189800 | 731 |
| 457 | 20230703 | 113200 | 107864126800 | 189800 | 189900 | 189900 | 189700 | 545 |
| 458 | 20230703 | 113100 | 107760679600 | 189900 | 189900 | 189900 | 189800 | 228 |
| 459 | 20230703 | 113000 | 107717398000 | 189900 | 189800 | 189900 | 189700 | 525 |
| 460 | 20230703 | 112900 | 107617764100 | 189700 | 189900 | 189900 | 189700 | 566 |
| 461 | 20230703 | 112800 | 107510334900 | 189900 | 189800 | 189900 | 189700 | 1985 |
| 462 | 20230703 | 112700 | 107133529900 | 189900 | 189900 | 189900 | 189800 | 403 |
| 463 | 20230703 | 112600 | 107057008900 | 189800 | 189800 | 189900 | 189800 | 377 |
| 464 | 20230703 | 112500 | 106985429600 | 189800 | 189800 | 189900 | 189800 | 319 |
| 465 | 20230703 | 112400 | 106924856700 | 189900 | 189700 | 189900 | 189700 | 906 |
| 466 | 20230703 | 112300 | 106752897600 | 189700 | 189700 | 189800 | 189700 | 206 |
| 467 | 20230703 | 112200 | 106713805900 | 189800 | 190000 | 190000 | 189700 | 2695 |
| 468 | 20230703 | 112100 | 106202152800 | 189900 | 190000 | 190100 | 189900 | 817 |
| 469 | 20230703 | 112000 | 106046917100 | 190100 | 190200 | 190200 | 190100 | 1556 |
| 470 | 20230703 | 111900 | 105751085400 | 190200 | 190000 | 190200 | 190000 | 720 |
| 471 | 20230703 | 111800 | 105614204000 | 190100 | 190000 | 190100 | 190000 | 461 |
| 472 | 20230703 | 111700 | 105526590100 | 190000 | 190000 | 190100 | 189900 | 1137 |
| 473 | 20230703 | 111600 | 105310550400 | 190000 | 190000 | 190100 | 189900 | 1116 |
| 474 | 20230703 | 111500 | 105098518800 | 190000 | 190200 | 190200 | 190000 | 1117 |
| 475 | 20230703 | 111400 | 104886181000 | 190100 | 190100 | 190200 | 190100 | 449 |
| 476 | 20230703 | 111300 | 104800790800 | 190100 | 190200 | 190200 | 190100 | 323 |
| 477 | 20230703 | 111200 | 104739368600 | 190200 | 189900 | 190300 | 189900 | 1230 |
| 478 | 20230703 | 111100 | 104505543600 | 190000 | 190300 | 190300 | 189900 | 1682 |
| 479 | 20230703 | 111000 | 104185655500 | 190200 | 190000 | 190300 | 190000 | 438 |
| 480 | 20230703 | 110900 | 104102345100 | 190000 | 190000 | 190200 | 189900 | 4437 |
| 481 | 20230703 | 110800 | 103258900800 | 190100 | 190100 | 190100 | 189900 | 1658 |
| 482 | 20230703 | 110700 | 102943873400 | 190100 | 189900 | 190100 | 189900 | 2470 |
| 483 | 20230703 | 110600 | 102474580200 | 190000 | 190000 | 190000 | 189900 | 506 |
| 484 | 20230703 | 110500 | 102378462800 | 190000 | 190000 | 190000 | 189900 | 404 |
| 485 | 20230703 | 110400 | 102301712500 | 190000 | 190000 | 190100 | 190000 | 1258 |
| 486 | 20230703 | 110300 | 102062640600 | 190000 | 189900 | 190100 | 189900 | 1066 |
| 487 | 20230703 | 110200 | 101860097200 | 190000 | 189900 | 190000 | 189900 | 403 |
| 488 | 20230703 | 110100 | 101783533700 | 190000 | 189800 | 190000 | 189700 | 722 |
| 489 | 20230703 | 110000 | 101646469200 | 189700 | 189600 | 190000 | 189600 | 1489 |
| 490 | 20230703 | 105900 | 101363934600 | 189700 | 189800 | 190000 | 189600 | 5177 |
| 491 | 20230703 | 105800 | 100381158100 | 189800 | 190000 | 190000 | 189600 | 3239 |
| 492 | 20230703 | 105700 | 99766398400 | 190000 | 190000 | 190000 | 189900 | 1048 |
| 493 | 20230703 | 105600 | 99567315900 | 190000 | 189700 | 190000 | 189700 | 3262 |
| 494 | 20230703 | 105500 | 98948203500 | 189700 | 189800 | 189800 | 189700 | 662 |
| 495 | 20230703 | 105400 | 98822569300 | 189800 | 189800 | 190000 | 189700 | 3202 |
| 496 | 20230703 | 105300 | 98214795600 | 189800 | 189900 | 189900 | 189700 | 1640 |
| 497 | 20230703 | 105200 | 97903515500 | 189900 | 189700 | 190000 | 189500 | 2839 |
| 498 | 20230703 | 105100 | 97364899800 | 189600 | 189600 | 189800 | 189600 | 3094 |
| 499 | 20230703 | 105000 | 96777930300 | 189600 | 190300 | 190400 | 189600 | 7932 |
| 500 | 20230703 | 104900 | 95270647900 | 190300 | 190400 | 190400 | 190300 | 1221 |
| 501 | 20230703 | 104800 | 95038212300 | 190300 | 190300 | 190400 | 190200 | 2544 |
| 502 | 20230703 | 104700 | 94554028300 | 190300 | 190200 | 190400 | 190200 | 2184 |
| 503 | 20230703 | 104600 | 94138424100 | 190200 | 190300 | 190400 | 190200 | 2213 |
| 504 | 20230703 | 104500 | 93717255900 | 190300 | 190600 | 190600 | 190100 | 3473 |
| 505 | 20230703 | 104400 | 93056141400 | 190500 | 190400 | 190600 | 190400 | 6097 |
| 506 | 20230703 | 104300 | 91894656400 | 190400 | 190200 | 190500 | 190200 | 5183 |
| 507 | 20230703 | 104200 | 90907838500 | 190300 | 190200 | 190300 | 190200 | 2523 |
| 508 | 20230703 | 104100 | 90427854500 | 190300 | 190300 | 190300 | 190200 | 2811 |
| 509 | 20230703 | 104000 | 89893113000 | 190200 | 190300 | 190400 | 190200 | 3945 |
| 510 | 20230703 | 103900 | 89142385600 | 190300 | 190100 | 190300 | 190100 | 2291 |
| 511 | 20230703 | 103800 | 88706630400 | 190100 | 190200 | 190300 | 190100 | 3734 |
| 512 | 20230703 | 103700 | 87996538600 | 190200 | 190100 | 190200 | 190000 | 2709 |
| 513 | 20230703 | 103600 | 87481463200 | 190100 | 190200 | 190300 | 190100 | 4586 |
| 514 | 20230703 | 103500 | 86609076900 | 190100 | 190000 | 190200 | 189900 | 4714 |
| 515 | 20230703 | 103400 | 85713226200 | 189900 | 189900 | 190000 | 189800 | 7020 |
| 516 | 20230703 | 103300 | 84379612800 | 189900 | 189600 | 189900 | 189600 | 3330 |
| 517 | 20230703 | 103200 | 83747599900 | 189700 | 189700 | 189800 | 189600 | 2531 |
| 518 | 20230703 | 103100 | 83267421900 | 189700 | 189400 | 189800 | 189400 | 6652 |
| 519 | 20230703 | 103000 | 82006094800 | 189400 | 189500 | 189500 | 189400 | 2375 |
| 520 | 20230703 | 102900 | 81556062600 | 189400 | 189500 | 189500 | 189400 | 892 |
| 521 | 20230703 | 102800 | 81387064300 | 189400 | 189500 | 189500 | 189400 | 1548 |
| 522 | 20230703 | 102700 | 81093817600 | 189500 | 189400 | 189500 | 189300 | 2870 |
| 523 | 20230703 | 102600 | 80550170900 | 189400 | 189300 | 189400 | 189300 | 1721 |
| 524 | 20230703 | 102500 | 80224251700 | 189300 | 189200 | 189400 | 189200 | 2203 |
| 525 | 20230703 | 102400 | 79807216400 | 189300 | 189200 | 189300 | 189100 | 1897 |
| 526 | 20230703 | 102300 | 79448252600 | 189200 | 189200 | 189200 | 189100 | 985 |
| 527 | 20230703 | 102200 | 79261904200 | 189200 | 189100 | 189300 | 189000 | 3668 |
| 528 | 20230703 | 102100 | 78568045700 | 189100 | 188900 | 189100 | 188800 | 12000 |
| 529 | 20230703 | 102000 | 76300362500 | 188900 | 188800 | 188900 | 188700 | 2984 |
| 530 | 20230703 | 101900 | 75736897400 | 188800 | 188800 | 188800 | 188700 | 1925 |
| 531 | 20230703 | 101800 | 75373485900 | 188700 | 188800 | 188800 | 188700 | 2026 |
| 532 | 20230703 | 101700 | 74991111900 | 188800 | 188500 | 188800 | 188500 | 5890 |
| 533 | 20230703 | 101600 | 73879937100 | 188600 | 188500 | 188600 | 188400 | 4507 |
| 534 | 20230703 | 101500 | 73030347600 | 188400 | 188500 | 188500 | 188400 | 1424 |
| 535 | 20230703 | 101400 | 72761951800 | 188500 | 188500 | 188500 | 188400 | 1090 |
| 536 | 20230703 | 101300 | 72556563900 | 188500 | 188400 | 188500 | 188300 | 766 |
| 537 | 20230703 | 101200 | 72412237100 | 188300 | 188300 | 188400 | 188300 | 765 |
| 538 | 20230703 | 101100 | 72268135600 | 188400 | 188500 | 188500 | 188300 | 2190 |
| 539 | 20230703 | 101000 | 71855507600 | 188400 | 188400 | 188500 | 188400 | 294 |
| 540 | 20230703 | 100900 | 71800099900 | 188500 | 188500 | 188600 | 188400 | 3074 |
| 541 | 20230703 | 100800 | 71220612100 | 188500 | 188200 | 188500 | 188100 | 2059 |
| 542 | 20230703 | 100700 | 70832865100 | 188300 | 188200 | 188300 | 188200 | 2616 |
| 543 | 20230703 | 100600 | 70340483700 | 188300 | 188300 | 188300 | 188200 | 751 |
| 544 | 20230703 | 100500 | 70199103700 | 188200 | 188600 | 188600 | 188100 | 6287 |
| 545 | 20230703 | 100400 | 69014713100 | 188600 | 188500 | 188600 | 188500 | 1121 |
| 546 | 20230703 | 100300 | 68803356700 | 188600 | 188500 | 188600 | 188500 | 784 |
| 547 | 20230703 | 100200 | 68655552300 | 188500 | 188500 | 188600 | 188400 | 2392 |
| 548 | 20230703 | 100100 | 68204671500 | 188500 | 188400 | 188500 | 188400 | 1763 |
| 549 | 20230703 | 100000 | 67872385500 | 188400 | 188200 | 188500 | 188200 | 7172 |
| 550 | 20230703 | 095900 | 66521250900 | 188300 | 188100 | 188300 | 188100 | 2713 |
| 551 | 20230703 | 095800 | 66010626800 | 188100 | 188100 | 188200 | 188100 | 3160 |
| 552 | 20230703 | 095700 | 65416169800 | 188100 | 188200 | 188300 | 188100 | 1546 |
| 553 | 20230703 | 095600 | 65125215200 | 188200 | 188300 | 188300 | 188200 | 653 |
| 554 | 20230703 | 095500 | 65002306400 | 188200 | 188300 | 188400 | 188200 | 3873 |
| 555 | 20230703 | 095400 | 64273207900 | 188300 | 188300 | 188400 | 188300 | 1081 |
| 556 | 20230703 | 095300 | 64069629000 | 188300 | 188300 | 188400 | 188200 | 1918 |
| 557 | 20230703 | 095200 | 63708484700 | 188200 | 188300 | 188400 | 188200 | 1071 |
| 558 | 20230703 | 095100 | 63506815800 | 188400 | 188500 | 188600 | 188300 | 1939 |
| 559 | 20230703 | 095000 | 63141487000 | 188600 | 188400 | 188600 | 188400 | 1461 |
| 560 | 20230703 | 094900 | 62866130100 | 188400 | 188500 | 188500 | 188300 | 2473 |
| 561 | 20230703 | 094800 | 62400175000 | 188500 | 188600 | 188600 | 188400 | 2416 |
| 562 | 20230703 | 094700 | 61944709100 | 188500 | 188800 | 188900 | 188500 | 6637 |
| 563 | 20230703 | 094600 | 60691842000 | 188700 | 188700 | 188800 | 188600 | 3585 |
| 564 | 20230703 | 094500 | 60015331000 | 188600 | 188700 | 188800 | 188600 | 2185 |
| 565 | 20230703 | 094400 | 59603071100 | 188600 | 188300 | 188700 | 188300 | 3239 |
| 566 | 20230703 | 094300 | 58992277600 | 188400 | 188200 | 188400 | 188200 | 2507 |
| 567 | 20230703 | 094200 | 58520238300 | 188300 | 188400 | 188600 | 188200 | 2720 |
| 568 | 20230703 | 094100 | 58007819400 | 188400 | 188300 | 188500 | 188200 | 3319 |
| 569 | 20230703 | 094000 | 57382895600 | 188200 | 189000 | 189000 | 188100 | 10845 |
| 570 | 20230703 | 093900 | 55337866200 | 189000 | 188800 | 189000 | 188800 | 4364 |
| 571 | 20230703 | 093800 | 54513525500 | 188900 | 188700 | 188900 | 188600 | 9082 |
| 572 | 20230703 | 093700 | 52799038900 | 188700 | 188600 | 188700 | 188500 | 3652 |
| 573 | 20230703 | 093600 | 52110179800 | 188600 | 188600 | 188700 | 188400 | 7198 |
| 574 | 20230703 | 093500 | 50752864400 | 188600 | 188300 | 188600 | 188200 | 10280 |
| 575 | 20230703 | 093400 | 48816241800 | 188400 | 188100 | 188500 | 188100 | 5845 |
| 576 | 20230703 | 093300 | 47715593700 | 188200 | 187800 | 188200 | 187800 | 10545 |
| 577 | 20230703 | 093200 | 45733070800 | 187800 | 187800 | 187900 | 187700 | 3508 |
| 578 | 20230703 | 093100 | 45074192900 | 187800 | 187700 | 187800 | 187600 | 5877 |
| 579 | 20230703 | 093000 | 43971129800 | 187700 | 187600 | 187700 | 187600 | 2524 |
| 580 | 20230703 | 092900 | 43497511700 | 187600 | 187800 | 187800 | 187600 | 5324 |
| 581 | 20230703 | 092800 | 42498267800 | 187800 | 187900 | 187900 | 187700 | 3300 |
| 582 | 20230703 | 092700 | 41878483900 | 187800 | 188000 | 188100 | 187800 | 8067 |
| 583 | 20230703 | 092600 | 40362487200 | 188000 | 187700 | 188100 | 187700 | 10204 |
| 584 | 20230703 | 092500 | 38444586100 | 187800 | 187300 | 187800 | 187300 | 10634 |
| 585 | 20230703 | 092400 | 36450361000 | 187300 | 187300 | 187400 | 187200 | 5921 |
| 586 | 20230703 | 092300 | 35341228300 | 187200 | 187400 | 187500 | 187100 | 9740 |
| 587 | 20230703 | 092200 | 33516639500 | 187300 | 187200 | 187400 | 187100 | 11422 |
| 588 | 20230703 | 092100 | 31377851100 | 187200 | 186600 | 187200 | 186600 | 18228 |
| 589 | 20230703 | 092000 | 27970701800 | 186600 | 186600 | 186700 | 186600 | 5262 |
| 590 | 20230703 | 091900 | 26988393700 | 186600 | 186700 | 186800 | 186600 | 3146 |
| 591 | 20230703 | 091800 | 26401124200 | 186800 | 186600 | 186800 | 186600 | 7429 |
| 592 | 20230703 | 091700 | 25014306000 | 186600 | 186500 | 186700 | 186500 | 5088 |
| 593 | 20230703 | 091600 | 24064669900 | 186500 | 186400 | 186600 | 186300 | 4882 |
| 594 | 20230703 | 091500 | 23154254900 | 186400 | 186100 | 186400 | 186100 | 8155 |
| 595 | 20230703 | 091400 | 21635269500 | 186100 | 185900 | 186200 | 185900 | 7406 |
| 596 | 20230703 | 091300 | 20257594000 | 186000 | 185700 | 186000 | 185600 | 11505 |
| 597 | 20230703 | 091200 | 18119599100 | 185700 | 185500 | 185700 | 185400 | 6488 |
| 598 | 20230703 | 091100 | 16915720000 | 185400 | 185300 | 185500 | 185300 | 4121 |
| 599 | 20230703 | 091000 | 16151708300 | 185300 | 185400 | 185400 | 185300 | 967 |
| 600 | 20230703 | 090900 | 15972462200 | 185300 | 185300 | 185400 | 185200 | 1644 |
| 601 | 20230703 | 090800 | 15667767900 | 185300 | 185100 | 185300 | 184800 | 5643 |
| 602 | 20230703 | 090700 | 14623553900 | 185100 | 185300 | 185400 | 185100 | 3971 |
| 603 | 20230703 | 090600 | 13888262800 | 185300 | 185400 | 185500 | 185300 | 6433 |
| 604 | 20230703 | 090500 | 12695690900 | 185400 | 185600 | 185600 | 185200 | 16967 |
| 605 | 20230703 | 090400 | 9550217000 | 185600 | 184900 | 185600 | 184900 | 7126 |
| 606 | 20230703 | 090300 | 8229741100 | 184900 | 184800 | 185300 | 184800 | 7114 |
| 607 | 20230703 | 090200 | 6913861900 | 184800 | 184500 | 184900 | 184500 | 8435 |
| 608 | 20230703 | 090100 | 5356539000 | 184500 | 184100 | 184700 | 184100 | 8442 |
| 609 | 20230703 | 090000 | 3799192000 | 184100 | 182800 | 184100 | 182800 | 20244 |