36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 191200 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 7509 |
| 3 | 20230712 | 191100 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 4 | 20230712 | 191000 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 5 | 20230712 | 190900 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 6 | 20230712 | 190800 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 7 | 20230712 | 190700 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 8 | 20230712 | 190600 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 9 | 20230712 | 190500 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 10 | 20230712 | 190400 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 11 | 20230712 | 190300 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 12 | 20230712 | 190200 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 13 | 20230712 | 190100 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 14 | 20230712 | 190000 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 15 | 20230712 | 185900 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 16 | 20230712 | 185800 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 17 | 20230712 | 185700 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 18 | 20230712 | 185600 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 19 | 20230712 | 185500 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 20 | 20230712 | 185400 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 21 | 20230712 | 185300 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 22 | 20230712 | 185200 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 23 | 20230712 | 185100 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 24 | 20230712 | 185000 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 25 | 20230712 | 184900 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 26 | 20230712 | 184800 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 27 | 20230712 | 184700 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 28 | 20230712 | 184600 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 29 | 20230712 | 184500 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 30 | 20230712 | 184400 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 31 | 20230712 | 184300 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 32 | 20230712 | 184200 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 7509 |
| 33 | 20230712 | 184100 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 34 | 20230712 | 184000 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 35 | 20230712 | 183900 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 36 | 20230712 | 183800 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 37 | 20230712 | 183700 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 38 | 20230712 | 183600 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 39 | 20230712 | 183500 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 40 | 20230712 | 183400 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 41 | 20230712 | 183300 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 42 | 20230712 | 183200 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 43 | 20230712 | 183100 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 44 | 20230712 | 183000 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 45 | 20230712 | 182900 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 46 | 20230712 | 182800 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 47 | 20230712 | 182700 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 48 | 20230712 | 182600 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 49 | 20230712 | 182500 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 50 | 20230712 | 182400 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 51 | 20230712 | 182300 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 52 | 20230712 | 182200 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 53 | 20230712 | 182100 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 54 | 20230712 | 182000 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 55 | 20230712 | 181900 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 56 | 20230712 | 181800 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 57 | 20230712 | 181700 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 58 | 20230712 | 181600 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 59 | 20230712 | 181500 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 60 | 20230712 | 181400 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 61 | 20230712 | 181300 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 62 | 20230712 | 181200 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 7509 |
| 63 | 20230712 | 181100 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 64 | 20230712 | 181000 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 65 | 20230712 | 180900 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 66 | 20230712 | 180800 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 67 | 20230712 | 180700 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 68 | 20230712 | 180600 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 69 | 20230712 | 180500 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 70 | 20230712 | 180400 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 71 | 20230712 | 180300 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 72 | 20230712 | 180200 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 73 | 20230712 | 180100 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 74 | 20230712 | 180000 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 75 | 20230712 | 175900 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 76 | 20230712 | 175800 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 77 | 20230712 | 175700 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 78 | 20230712 | 175600 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 79 | 20230712 | 175500 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 80 | 20230712 | 175400 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 81 | 20230712 | 175300 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 82 | 20230712 | 175200 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 83 | 20230712 | 175100 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 84 | 20230712 | 175000 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 85 | 20230712 | 174900 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 86 | 20230712 | 174800 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 87 | 20230712 | 174700 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 88 | 20230712 | 174600 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 89 | 20230712 | 174500 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 90 | 20230712 | 174400 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 91 | 20230712 | 174300 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 92 | 20230712 | 174200 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 7509 |
| 93 | 20230712 | 174100 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 94 | 20230712 | 174000 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 95 | 20230712 | 173900 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 96 | 20230712 | 173800 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 97 | 20230712 | 173700 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 98 | 20230712 | 173600 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 99 | 20230712 | 173500 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 100 | 20230712 | 173400 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 101 | 20230712 | 173300 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 102 | 20230712 | 173200 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 103 | 20230712 | 173100 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 104 | 20230712 | 173000 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 105 | 20230712 | 172900 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 106 | 20230712 | 172800 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 107 | 20230712 | 172700 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 108 | 20230712 | 172600 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 109 | 20230712 | 172500 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 110 | 20230712 | 172400 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 111 | 20230712 | 172300 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 112 | 20230712 | 172200 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 113 | 20230712 | 172100 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 114 | 20230712 | 172000 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 115 | 20230712 | 171900 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 116 | 20230712 | 171800 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 117 | 20230712 | 171700 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 118 | 20230712 | 171600 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 119 | 20230712 | 171500 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 120 | 20230712 | 171400 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 121 | 20230712 | 171300 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 122 | 20230712 | 171200 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 7509 |
| 123 | 20230712 | 171100 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 124 | 20230712 | 171000 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 125 | 20230712 | 170900 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 126 | 20230712 | 170800 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 127 | 20230712 | 170700 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 128 | 20230712 | 170600 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 129 | 20230712 | 170500 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 130 | 20230712 | 170400 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 131 | 20230712 | 170300 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 132 | 20230712 | 170200 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 133 | 20230712 | 170100 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 134 | 20230712 | 170000 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 135 | 20230712 | 165900 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 136 | 20230712 | 165800 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 137 | 20230712 | 165700 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 138 | 20230712 | 165600 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 139 | 20230712 | 165500 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 140 | 20230712 | 165400 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 141 | 20230712 | 165300 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 142 | 20230712 | 165200 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 143 | 20230712 | 165100 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 144 | 20230712 | 165000 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 145 | 20230712 | 164900 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 146 | 20230712 | 164800 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 147 | 20230712 | 164700 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 148 | 20230712 | 164600 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 149 | 20230712 | 164500 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 150 | 20230712 | 164400 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 151 | 20230712 | 164300 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 152 | 20230712 | 164200 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 7509 |
| 153 | 20230712 | 164100 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 154 | 20230712 | 164000 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 155 | 20230712 | 163900 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 156 | 20230712 | 163800 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 157 | 20230712 | 163700 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 158 | 20230712 | 163600 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 159 | 20230712 | 163500 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 160 | 20230712 | 163400 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 161 | 20230712 | 163300 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 162 | 20230712 | 163200 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 163 | 20230712 | 163100 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 164 | 20230712 | 163000 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 165 | 20230712 | 162900 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 166 | 20230712 | 162800 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 167 | 20230712 | 162700 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 168 | 20230712 | 162600 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 169 | 20230712 | 162500 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 170 | 20230712 | 162400 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 171 | 20230712 | 162300 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 172 | 20230712 | 162200 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 173 | 20230712 | 162100 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 174 | 20230712 | 162000 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 175 | 20230712 | 161900 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 176 | 20230712 | 161800 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 177 | 20230712 | 161700 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 178 | 20230712 | 161600 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 179 | 20230712 | 161500 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 180 | 20230712 | 161400 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 181 | 20230712 | 161300 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 182 | 20230712 | 161200 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 7509 |
| 183 | 20230712 | 161100 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 184 | 20230712 | 161000 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 185 | 20230712 | 160900 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 186 | 20230712 | 160800 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 187 | 20230712 | 160700 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 188 | 20230712 | 160600 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 189 | 20230712 | 160500 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 190 | 20230712 | 160400 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 191 | 20230712 | 160300 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 192 | 20230712 | 160200 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 193 | 20230712 | 160100 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 194 | 20230712 | 160000 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 195 | 20230712 | 155900 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 196 | 20230712 | 155800 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 197 | 20230712 | 155700 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 198 | 20230712 | 155600 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 199 | 20230712 | 155500 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 200 | 20230712 | 155400 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 201 | 20230712 | 155300 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 202 | 20230712 | 155200 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 203 | 20230712 | 155100 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 204 | 20230712 | 155000 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 205 | 20230712 | 154900 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 206 | 20230712 | 154800 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 207 | 20230712 | 154700 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 208 | 20230712 | 154600 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 209 | 20230712 | 154500 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 210 | 20230712 | 154400 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 211 | 20230712 | 154300 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 212 | 20230712 | 154200 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 7509 |
| 213 | 20230712 | 154100 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 214 | 20230712 | 154000 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 215 | 20230712 | 153900 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 216 | 20230712 | 153800 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 217 | 20230712 | 153700 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 218 | 20230712 | 153600 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 219 | 20230712 | 153500 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 220 | 20230712 | 153400 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 221 | 20230712 | 153300 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 222 | 20230712 | 153200 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 223 | 20230712 | 153100 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 0 |
| 224 | 20230712 | 153000 | 40822088800 | 135000 | 135000 | 135000 | 135000 | 7509 |
| 225 | 20230712 | 152900 | 39808373800 | 134800 | 134800 | 134800 | 134800 | 0 |
| 226 | 20230712 | 152800 | 39808373800 | 134800 | 134800 | 134800 | 134800 | 0 |
| 227 | 20230712 | 152700 | 39808373800 | 134800 | 134800 | 134800 | 134800 | 0 |
| 228 | 20230712 | 152600 | 39808373800 | 134800 | 134800 | 134800 | 134800 | 0 |
| 229 | 20230712 | 152500 | 39808373800 | 134800 | 134800 | 134800 | 134800 | 0 |
| 230 | 20230712 | 152400 | 39808373800 | 134800 | 134800 | 134800 | 134800 | 0 |
| 231 | 20230712 | 152300 | 39808373800 | 134800 | 134800 | 134800 | 134800 | 0 |
| 232 | 20230712 | 152200 | 39808373800 | 134800 | 134800 | 134800 | 134800 | 0 |
| 233 | 20230712 | 152100 | 39808373800 | 134800 | 134800 | 134800 | 134800 | 0 |
| 234 | 20230712 | 152000 | 39808373800 | 134800 | 134800 | 134800 | 134800 | 0 |
| 235 | 20230712 | 151900 | 39808373800 | 134800 | 134800 | 134900 | 134800 | 746 |
| 236 | 20230712 | 151800 | 39707747500 | 134800 | 134800 | 134900 | 134800 | 157 |
| 237 | 20230712 | 151700 | 39686575000 | 134800 | 134900 | 134900 | 134800 | 133 |
| 238 | 20230712 | 151600 | 39668638200 | 134800 | 134800 | 134900 | 134800 | 697 |
| 239 | 20230712 | 151500 | 39574678500 | 134900 | 135000 | 135000 | 134800 | 470 |
| 240 | 20230712 | 151400 | 39511298700 | 134900 | 135000 | 135100 | 134900 | 407 |
| 241 | 20230712 | 151300 | 39456334200 | 135000 | 134900 | 135100 | 134800 | 1728 |
| 242 | 20230712 | 151200 | 39223068000 | 134900 | 134900 | 135000 | 134600 | 592 |
| 243 | 20230712 | 151100 | 39143288200 | 134900 | 134900 | 135000 | 134900 | 341 |
| 244 | 20230712 | 151000 | 39097284700 | 135000 | 134900 | 135000 | 134900 | 60 |
| 245 | 20230712 | 150900 | 39089188000 | 134900 | 134900 | 135000 | 134700 | 993 |
| 246 | 20230712 | 150800 | 38955330100 | 134900 | 135000 | 135100 | 134900 | 445 |
| 247 | 20230712 | 150700 | 38895274000 | 135000 | 134800 | 135100 | 134700 | 2625 |
| 248 | 20230712 | 150600 | 38541041600 | 134900 | 134800 | 134900 | 134800 | 534 |
| 249 | 20230712 | 150500 | 38469053900 | 134900 | 134800 | 134900 | 134700 | 974 |
| 250 | 20230712 | 150400 | 38337807600 | 134800 | 134800 | 134800 | 134700 | 233 |
| 251 | 20230712 | 150300 | 38306417600 | 134700 | 134700 | 134800 | 134700 | 222 |
| 252 | 20230712 | 150200 | 38276499500 | 134700 | 134700 | 134800 | 134700 | 118 |
| 253 | 20230712 | 150100 | 38260600700 | 134700 | 134800 | 134800 | 134700 | 369 |
| 254 | 20230712 | 150000 | 38210887100 | 134700 | 134700 | 134800 | 134700 | 287 |
| 255 | 20230712 | 145900 | 38172224100 | 134700 | 134700 | 134800 | 134600 | 425 |
| 256 | 20230712 | 145800 | 38114956400 | 134600 | 134800 | 134800 | 134600 | 263 |
| 257 | 20230712 | 145700 | 38079527100 | 134700 | 134900 | 135000 | 134700 | 408 |
| 258 | 20230712 | 145600 | 38024502100 | 134900 | 135000 | 135000 | 134900 | 206 |
| 259 | 20230712 | 145500 | 37996703200 | 134900 | 135000 | 135000 | 134700 | 930 |
| 260 | 20230712 | 145400 | 37871243100 | 135000 | 135000 | 135100 | 134900 | 984 |
| 261 | 20230712 | 145300 | 37738409600 | 135000 | 135100 | 135200 | 135000 | 572 |
| 262 | 20230712 | 145200 | 37661098100 | 135200 | 135000 | 135200 | 135000 | 788 |
| 263 | 20230712 | 145100 | 37554639800 | 135100 | 135000 | 135100 | 134800 | 683 |
| 264 | 20230712 | 145000 | 37462455600 | 134900 | 135000 | 135000 | 134900 | 138 |
| 265 | 20230712 | 144900 | 37443837800 | 134900 | 135000 | 135100 | 134800 | 225 |
| 266 | 20230712 | 144800 | 37413466300 | 134900 | 135000 | 135100 | 134800 | 593 |
| 267 | 20230712 | 144700 | 37333425800 | 135100 | 135100 | 135200 | 135000 | 334 |
| 268 | 20230712 | 144600 | 37288304500 | 135200 | 134800 | 135200 | 134800 | 310 |
| 269 | 20230712 | 144500 | 37246456500 | 134800 | 135200 | 135200 | 134700 | 433 |
| 270 | 20230712 | 144400 | 37187985700 | 135200 | 135200 | 135200 | 135100 | 324 |
| 271 | 20230712 | 144300 | 37144201000 | 135100 | 135000 | 135200 | 135000 | 1268 |
| 272 | 20230712 | 144200 | 36972895700 | 134900 | 134900 | 134900 | 134800 | 991 |
| 273 | 20230712 | 144100 | 36839222200 | 134800 | 134700 | 134800 | 134600 | 993 |
| 274 | 20230712 | 144000 | 36705379800 | 134600 | 134500 | 134700 | 134400 | 766 |
| 275 | 20230712 | 143900 | 36602316200 | 134400 | 134300 | 134500 | 134300 | 273 |
| 276 | 20230712 | 143800 | 36565632700 | 134400 | 134300 | 134500 | 134200 | 267 |
| 277 | 20230712 | 143700 | 36529762200 | 134300 | 134400 | 134600 | 134200 | 525 |
| 278 | 20230712 | 143600 | 36459230600 | 134300 | 134600 | 134600 | 134300 | 760 |
| 279 | 20230712 | 143500 | 36357047100 | 134500 | 134800 | 134800 | 134500 | 202 |
| 280 | 20230712 | 143400 | 36329849700 | 134700 | 134700 | 134800 | 134700 | 285 |
| 281 | 20230712 | 143300 | 36291459000 | 134700 | 134600 | 134700 | 134500 | 223 |
| 282 | 20230712 | 143200 | 36261458100 | 134600 | 134500 | 134600 | 134400 | 222 |
| 283 | 20230712 | 143100 | 36231600200 | 134400 | 134300 | 134500 | 134300 | 894 |
| 284 | 20230712 | 143000 | 36111523400 | 134300 | 134500 | 134500 | 134300 | 219 |
| 285 | 20230712 | 142900 | 36082101700 | 134400 | 134600 | 134600 | 134400 | 268 |
| 286 | 20230712 | 142800 | 36046064000 | 134600 | 134600 | 134700 | 134500 | 159 |
| 287 | 20230712 | 142700 | 36024663600 | 134700 | 134700 | 134700 | 134600 | 126 |
| 288 | 20230712 | 142600 | 36007699100 | 134700 | 134800 | 134800 | 134600 | 791 |
| 289 | 20230712 | 142500 | 35901202200 | 134700 | 134800 | 134800 | 134700 | 219 |
| 290 | 20230712 | 142400 | 35871697100 | 134800 | 134600 | 134800 | 134600 | 214 |
| 291 | 20230712 | 142300 | 35842872400 | 134600 | 134700 | 134700 | 134600 | 199 |
| 292 | 20230712 | 142200 | 35816071900 | 134600 | 134600 | 134800 | 134600 | 480 |
| 293 | 20230712 | 142100 | 35751407400 | 134600 | 134500 | 134700 | 134500 | 897 |
| 294 | 20230712 | 142000 | 35630719500 | 134400 | 134500 | 134500 | 134300 | 189 |
| 295 | 20230712 | 141900 | 35605318900 | 134400 | 134500 | 134500 | 134200 | 397 |
| 296 | 20230712 | 141800 | 35551981300 | 134500 | 134300 | 134600 | 134300 | 750 |
| 297 | 20230712 | 141700 | 35451160000 | 134400 | 134400 | 134400 | 134200 | 148 |
| 298 | 20230712 | 141600 | 35431283600 | 134400 | 134400 | 134400 | 134300 | 344 |
| 299 | 20230712 | 141500 | 35385073400 | 134400 | 134600 | 134600 | 134300 | 300 |
| 300 | 20230712 | 141400 | 35344731900 | 134500 | 134400 | 134600 | 134400 | 188 |
| 301 | 20230712 | 141300 | 35319453900 | 134400 | 134300 | 134400 | 134300 | 165 |
| 302 | 20230712 | 141200 | 35297286400 | 134300 | 134400 | 134400 | 134300 | 293 |
| 303 | 20230712 | 141100 | 35257920500 | 134500 | 134000 | 134600 | 134000 | 319 |
| 304 | 20230712 | 141000 | 35215125700 | 134000 | 134100 | 134100 | 134000 | 460 |
| 305 | 20230712 | 140900 | 35153446200 | 134100 | 134100 | 134100 | 134000 | 1257 |
| 306 | 20230712 | 140800 | 34985006800 | 134100 | 134200 | 134200 | 134000 | 684 |
| 307 | 20230712 | 140700 | 34893291800 | 134100 | 134300 | 134400 | 134100 | 1197 |
| 308 | 20230712 | 140600 | 34732584900 | 134300 | 134400 | 134400 | 134300 | 752 |
| 309 | 20230712 | 140500 | 34631538600 | 134400 | 134700 | 134700 | 134300 | 1015 |
| 310 | 20230712 | 140400 | 34495062300 | 134700 | 134800 | 134800 | 134600 | 341 |
| 311 | 20230712 | 140300 | 34449114500 | 134800 | 135100 | 135100 | 134700 | 1067 |
| 312 | 20230712 | 140200 | 34305148500 | 135100 | 135100 | 135200 | 135000 | 282 |
| 313 | 20230712 | 140100 | 34267050800 | 135200 | 135100 | 135200 | 135000 | 311 |
| 314 | 20230712 | 140000 | 34225047800 | 135100 | 135000 | 135100 | 134900 | 280 |
| 315 | 20230712 | 135900 | 34187255000 | 135000 | 134900 | 135000 | 134900 | 239 |
| 316 | 20230712 | 135800 | 34154996200 | 134900 | 135000 | 135000 | 134900 | 81 |
| 317 | 20230712 | 135700 | 34144067200 | 134900 | 135000 | 135000 | 134900 | 142 |
| 318 | 20230712 | 135600 | 34124910300 | 135000 | 135000 | 135000 | 134900 | 97 |
| 319 | 20230712 | 135500 | 34111821000 | 135000 | 134800 | 135000 | 134800 | 823 |
| 320 | 20230712 | 135400 | 34000756600 | 134900 | 134800 | 134900 | 134800 | 297 |
| 321 | 20230712 | 135300 | 33960712100 | 134900 | 134900 | 134900 | 134800 | 109 |
| 322 | 20230712 | 135200 | 33946016200 | 134800 | 134900 | 134900 | 134800 | 184 |
| 323 | 20230712 | 135100 | 33921195500 | 134900 | 134800 | 134900 | 134800 | 293 |
| 324 | 20230712 | 135000 | 33881677400 | 134800 | 134800 | 134900 | 134800 | 229 |
| 325 | 20230712 | 134900 | 33850798400 | 134800 | 135000 | 135000 | 134800 | 249 |
| 326 | 20230712 | 134800 | 33817211300 | 134900 | 135100 | 135100 | 134900 | 524 |
| 327 | 20230712 | 134700 | 33746475000 | 135100 | 135100 | 135100 | 135000 | 119 |
| 328 | 20230712 | 134600 | 33730402300 | 135100 | 135100 | 135100 | 135000 | 77 |
| 329 | 20230712 | 134500 | 33720002600 | 135000 | 135200 | 135500 | 135000 | 718 |
| 330 | 20230712 | 134400 | 33622860100 | 135200 | 135300 | 135400 | 135200 | 532 |
| 331 | 20230712 | 134300 | 33550881000 | 135400 | 135500 | 135500 | 135300 | 329 |
| 332 | 20230712 | 134200 | 33506335100 | 135500 | 135300 | 135500 | 135200 | 665 |
| 333 | 20230712 | 134100 | 33416344000 | 135300 | 135300 | 135300 | 135200 | 299 |
| 334 | 20230712 | 134000 | 33375903300 | 135300 | 135200 | 135300 | 135200 | 410 |
| 335 | 20230712 | 133900 | 33320464400 | 135200 | 135200 | 135300 | 135200 | 272 |
| 336 | 20230712 | 133800 | 33283680200 | 135300 | 135400 | 135500 | 135300 | 248 |
| 337 | 20230712 | 133700 | 33250117100 | 135500 | 135400 | 135500 | 135400 | 352 |
| 338 | 20230712 | 133600 | 33202427300 | 135500 | 135400 | 135500 | 135300 | 977 |
| 339 | 20230712 | 133500 | 33070066700 | 135400 | 135500 | 135500 | 135200 | 553 |
| 340 | 20230712 | 133400 | 32995199300 | 135400 | 135400 | 135500 | 135400 | 1027 |
| 341 | 20230712 | 133300 | 32856126200 | 135400 | 135300 | 135400 | 135300 | 472 |
| 342 | 20230712 | 133200 | 32792243300 | 135300 | 135300 | 135300 | 135200 | 48 |
| 343 | 20230712 | 133100 | 32785750400 | 135300 | 135200 | 135300 | 135200 | 97 |
| 344 | 20230712 | 133000 | 32772632000 | 135300 | 135200 | 135300 | 135200 | 52 |
| 345 | 20230712 | 132900 | 32765599500 | 135300 | 135300 | 135300 | 135200 | 88 |
| 346 | 20230712 | 132800 | 32753695400 | 135300 | 135300 | 135300 | 135200 | 186 |
| 347 | 20230712 | 132700 | 32728533800 | 135300 | 135300 | 135400 | 135300 | 218 |
| 348 | 20230712 | 132600 | 32699036000 | 135300 | 135200 | 135400 | 135200 | 181 |
| 349 | 20230712 | 132500 | 32674548300 | 135300 | 135300 | 135300 | 135200 | 74 |
| 350 | 20230712 | 132400 | 32664536800 | 135300 | 135300 | 135400 | 135300 | 150 |
| 351 | 20230712 | 132300 | 32644240900 | 135300 | 135500 | 135500 | 135200 | 357 |
| 352 | 20230712 | 132200 | 32595909900 | 135400 | 135500 | 135500 | 135400 | 428 |
| 353 | 20230712 | 132100 | 32537926600 | 135400 | 135400 | 135500 | 135300 | 943 |
| 354 | 20230712 | 132000 | 32410192500 | 135500 | 135400 | 135500 | 135300 | 533 |
| 355 | 20230712 | 131900 | 32338019700 | 135400 | 135100 | 135400 | 135100 | 886 |
| 356 | 20230712 | 131800 | 32218086800 | 135300 | 135300 | 135400 | 135100 | 810 |
| 357 | 20230712 | 131700 | 32108508700 | 135300 | 135000 | 135300 | 135000 | 623 |
| 358 | 20230712 | 131600 | 32024299500 | 135000 | 135100 | 135200 | 135000 | 698 |
| 359 | 20230712 | 131500 | 31929999600 | 135100 | 134900 | 135100 | 134800 | 887 |
| 360 | 20230712 | 131400 | 31810279000 | 134900 | 134500 | 134900 | 134500 | 2513 |
| 361 | 20230712 | 131300 | 31471902700 | 134500 | 134500 | 134500 | 134300 | 177 |
| 362 | 20230712 | 131200 | 31448112000 | 134400 | 134500 | 134600 | 134400 | 245 |
| 363 | 20230712 | 131100 | 31415160900 | 134500 | 134600 | 134600 | 134400 | 238 |
| 364 | 20230712 | 131000 | 31383148900 | 134500 | 134500 | 134600 | 134500 | 101 |
| 365 | 20230712 | 130900 | 31369561900 | 134500 | 134500 | 134600 | 134500 | 153 |
| 366 | 20230712 | 130800 | 31348979700 | 134500 | 134500 | 134600 | 134400 | 546 |
| 367 | 20230712 | 130700 | 31275570200 | 134500 | 134600 | 134600 | 134500 | 68 |
| 368 | 20230712 | 130600 | 31266421000 | 134600 | 134600 | 134600 | 134500 | 290 |
| 369 | 20230712 | 130500 | 31227414700 | 134600 | 134500 | 134600 | 134500 | 86 |
| 370 | 20230712 | 130400 | 31215841600 | 134500 | 134500 | 134600 | 134500 | 113 |
| 371 | 20230712 | 130300 | 31200640300 | 134600 | 134600 | 134600 | 134500 | 115 |
| 372 | 20230712 | 130200 | 31185170600 | 134500 | 134600 | 134600 | 134500 | 126 |
| 373 | 20230712 | 130100 | 31168221100 | 134600 | 134400 | 134600 | 134400 | 490 |
| 374 | 20230712 | 130000 | 31102310000 | 134400 | 134400 | 134400 | 134300 | 58 |
| 375 | 20230712 | 125900 | 31094517500 | 134400 | 134500 | 134500 | 134300 | 506 |
| 376 | 20230712 | 125800 | 31026508200 | 134500 | 134500 | 134600 | 134400 | 208 |
| 377 | 20230712 | 125700 | 30998532000 | 134500 | 134700 | 134700 | 134500 | 874 |
| 378 | 20230712 | 125600 | 30880920300 | 134700 | 134700 | 134700 | 134600 | 36 |
| 379 | 20230712 | 125500 | 30876071900 | 134700 | 134500 | 134700 | 134500 | 237 |
| 380 | 20230712 | 125400 | 30844175100 | 134600 | 134500 | 134600 | 134500 | 95 |
| 381 | 20230712 | 125300 | 30831395500 | 134500 | 134600 | 134600 | 134500 | 60 |
| 382 | 20230712 | 125200 | 30823323200 | 134500 | 134600 | 134600 | 134500 | 113 |
| 383 | 20230712 | 125100 | 30808118500 | 134600 | 134500 | 134600 | 134500 | 53 |
| 384 | 20230712 | 125000 | 30800988400 | 134500 | 134600 | 134600 | 134500 | 120 |
| 385 | 20230712 | 124900 | 30784844300 | 134500 | 134600 | 134700 | 134500 | 410 |
| 386 | 20230712 | 124800 | 30729658500 | 134700 | 134800 | 134800 | 134700 | 491 |
| 387 | 20230712 | 124700 | 30663519300 | 134800 | 134800 | 134800 | 134700 | 85 |
| 388 | 20230712 | 124600 | 30652065900 | 134700 | 134800 | 134800 | 134700 | 165 |
| 389 | 20230712 | 124500 | 30629827800 | 134800 | 134800 | 134800 | 134700 | 135 |
| 390 | 20230712 | 124400 | 30611638800 | 134800 | 134800 | 134800 | 134700 | 34 |
| 391 | 20230712 | 124300 | 30607056900 | 134800 | 134800 | 134800 | 134700 | 343 |
| 392 | 20230712 | 124200 | 30560852500 | 134800 | 135000 | 135000 | 134700 | 1213 |
| 393 | 20230712 | 124100 | 30397240900 | 134900 | 134900 | 135000 | 134900 | 112 |
| 394 | 20230712 | 124000 | 30382124200 | 135000 | 135000 | 135000 | 134900 | 230 |
| 395 | 20230712 | 123900 | 30351074800 | 135000 | 135000 | 135000 | 134900 | 66 |
| 396 | 20230712 | 123800 | 30342167500 | 135000 | 134800 | 135000 | 134800 | 445 |
| 397 | 20230712 | 123700 | 30282138100 | 134800 | 134900 | 134900 | 134800 | 244 |
| 398 | 20230712 | 123600 | 30249225600 | 134900 | 134900 | 134900 | 134800 | 228 |
| 399 | 20230712 | 123500 | 30218474700 | 134900 | 134700 | 134900 | 134700 | 340 |
| 400 | 20230712 | 123400 | 30172642200 | 134800 | 134700 | 134800 | 134700 | 613 |
| 401 | 20230712 | 123300 | 30090070100 | 134600 | 134700 | 134700 | 134600 | 80 |
| 402 | 20230712 | 123200 | 30079299000 | 134600 | 134600 | 134700 | 134600 | 84 |
| 403 | 20230712 | 123100 | 30067987400 | 134600 | 134600 | 134700 | 134600 | 174 |
| 404 | 20230712 | 123000 | 30044564600 | 134700 | 134700 | 134700 | 134600 | 81 |
| 405 | 20230712 | 122900 | 30033658700 | 134700 | 134700 | 134700 | 134600 | 47 |
| 406 | 20230712 | 122800 | 30027330600 | 134700 | 134700 | 134700 | 134600 | 60 |
| 407 | 20230712 | 122700 | 30019250500 | 134600 | 134700 | 134700 | 134600 | 104 |
| 408 | 20230712 | 122600 | 30005250100 | 134700 | 134500 | 134700 | 134400 | 444 |
| 409 | 20230712 | 122500 | 29945520500 | 134500 | 134500 | 134500 | 134400 | 50 |
| 410 | 20230712 | 122400 | 29938795900 | 134400 | 134400 | 134500 | 134400 | 46 |
| 411 | 20230712 | 122300 | 29932611800 | 134400 | 134500 | 134500 | 134400 | 52 |
| 412 | 20230712 | 122200 | 29925622000 | 134500 | 134500 | 134500 | 134400 | 205 |
| 413 | 20230712 | 122100 | 29898065000 | 134500 | 134700 | 134700 | 134500 | 133 |
| 414 | 20230712 | 122000 | 29880160900 | 134700 | 134700 | 134700 | 134600 | 63 |
| 415 | 20230712 | 121900 | 29871679400 | 134700 | 134700 | 134700 | 134600 | 84 |
| 416 | 20230712 | 121800 | 29860371300 | 134700 | 134700 | 134800 | 134600 | 1191 |
| 417 | 20230712 | 121700 | 29700033700 | 134700 | 134800 | 134900 | 134600 | 269 |
| 418 | 20230712 | 121600 | 29663791000 | 134900 | 134900 | 134900 | 134800 | 117 |
| 419 | 20230712 | 121500 | 29648018300 | 134900 | 134600 | 134900 | 134600 | 511 |
| 420 | 20230712 | 121400 | 29579145900 | 134600 | 134500 | 134700 | 134300 | 1849 |
| 421 | 20230712 | 121300 | 29330373400 | 134400 | 134400 | 134500 | 134400 | 146 |
| 422 | 20230712 | 121200 | 29310750400 | 134500 | 134500 | 134500 | 134300 | 235 |
| 423 | 20230712 | 121100 | 29279169500 | 134500 | 134400 | 134500 | 134400 | 81 |
| 424 | 20230712 | 121000 | 29268281800 | 134400 | 134500 | 134500 | 134300 | 129 |
| 425 | 20230712 | 120900 | 29250949000 | 134500 | 134400 | 134500 | 134300 | 138 |
| 426 | 20230712 | 120800 | 29232398300 | 134400 | 134500 | 134500 | 134400 | 146 |
| 427 | 20230712 | 120700 | 29212772700 | 134500 | 134400 | 134500 | 134300 | 155 |
| 428 | 20230712 | 120600 | 29191946400 | 134400 | 134300 | 134500 | 134300 | 134 |
| 429 | 20230712 | 120500 | 29173939900 | 134400 | 134500 | 134500 | 134300 | 188 |
| 430 | 20230712 | 120400 | 29148676000 | 134500 | 134400 | 134500 | 134300 | 128 |
| 431 | 20230712 | 120300 | 29131475000 | 134400 | 134400 | 134500 | 134300 | 145 |
| 432 | 20230712 | 120200 | 29111990000 | 134400 | 134400 | 134500 | 134400 | 96 |
| 433 | 20230712 | 120100 | 29099087100 | 134400 | 134400 | 134500 | 134300 | 197 |
| 434 | 20230712 | 120000 | 29072612700 | 134400 | 134500 | 134500 | 134400 | 129 |
| 435 | 20230712 | 115900 | 29055272900 | 134500 | 134400 | 134500 | 134400 | 89 |
| 436 | 20230712 | 115800 | 29043310600 | 134500 | 134300 | 134500 | 134300 | 436 |
| 437 | 20230712 | 115700 | 28984738800 | 134300 | 134400 | 134500 | 134300 | 182 |
| 438 | 20230712 | 115600 | 28960280400 | 134400 | 134100 | 134400 | 134100 | 975 |
| 439 | 20230712 | 115500 | 28829361700 | 134100 | 134000 | 134300 | 134000 | 488 |
| 440 | 20230712 | 115400 | 28763954000 | 134000 | 134200 | 134300 | 134000 | 598 |
| 441 | 20230712 | 115300 | 28683765400 | 134200 | 134300 | 134400 | 134200 | 455 |
| 442 | 20230712 | 115200 | 28622667000 | 134400 | 134600 | 134600 | 134300 | 722 |
| 443 | 20230712 | 115100 | 28525589900 | 134600 | 134500 | 134600 | 134500 | 221 |
| 444 | 20230712 | 115000 | 28495861200 | 134500 | 134600 | 134700 | 134500 | 266 |
| 445 | 20230712 | 114900 | 28460059800 | 134700 | 134800 | 134800 | 134600 | 129 |
| 446 | 20230712 | 114800 | 28442682200 | 134700 | 134700 | 134800 | 134700 | 121 |
| 447 | 20230712 | 114700 | 28426381000 | 134600 | 134800 | 134900 | 134600 | 170 |
| 448 | 20230712 | 114600 | 28403474200 | 134900 | 134900 | 134900 | 134800 | 98 |
| 449 | 20230712 | 114500 | 28390261900 | 134700 | 134700 | 134800 | 134700 | 322 |
| 450 | 20230712 | 114400 | 28346863700 | 134700 | 134600 | 134700 | 134600 | 428 |
| 451 | 20230712 | 114300 | 28289220500 | 134700 | 134600 | 134700 | 134500 | 189 |
| 452 | 20230712 | 114200 | 28263777600 | 134600 | 134300 | 134600 | 134300 | 1365 |
| 453 | 20230712 | 114100 | 28080185700 | 134400 | 134300 | 134500 | 134300 | 519 |
| 454 | 20230712 | 114000 | 28010440800 | 134400 | 134300 | 134400 | 134200 | 629 |
| 455 | 20230712 | 113900 | 27925965200 | 134300 | 134400 | 134400 | 134300 | 216 |
| 456 | 20230712 | 113800 | 27896953500 | 134300 | 134300 | 134400 | 134300 | 208 |
| 457 | 20230712 | 113700 | 27869006700 | 134400 | 134400 | 134400 | 134200 | 464 |
| 458 | 20230712 | 113600 | 27806688000 | 134400 | 134400 | 134500 | 134400 | 323 |
| 459 | 20230712 | 113500 | 27763267900 | 134400 | 134400 | 134500 | 134400 | 879 |
| 460 | 20230712 | 113400 | 27645127600 | 134300 | 134400 | 134500 | 134300 | 948 |
| 461 | 20230712 | 113300 | 27517657000 | 134400 | 134400 | 134500 | 134400 | 90 |
| 462 | 20230712 | 113200 | 27505560300 | 134500 | 134500 | 134500 | 134400 | 41 |
| 463 | 20230712 | 113100 | 27500047200 | 134500 | 134300 | 134500 | 134200 | 370 |
| 464 | 20230712 | 113000 | 27450335600 | 134300 | 134400 | 134400 | 134200 | 308 |
| 465 | 20230712 | 112900 | 27408970900 | 134400 | 134400 | 134400 | 134300 | 164 |
| 466 | 20230712 | 112800 | 27386943800 | 134400 | 134300 | 134400 | 134300 | 84 |
| 467 | 20230712 | 112700 | 27375654700 | 134400 | 134400 | 134500 | 134400 | 62 |
| 468 | 20230712 | 112600 | 27367320900 | 134500 | 134500 | 134500 | 134400 | 1118 |
| 469 | 20230712 | 112500 | 27217058300 | 134500 | 134400 | 134500 | 134300 | 374 |
| 470 | 20230712 | 112400 | 27166785500 | 134400 | 134300 | 134400 | 134300 | 99 |
| 471 | 20230712 | 112300 | 27153483700 | 134400 | 134300 | 134400 | 134300 | 296 |
| 472 | 20230712 | 112200 | 27113728500 | 134400 | 134200 | 134400 | 134200 | 482 |
| 473 | 20230712 | 112100 | 27049004100 | 134200 | 134000 | 134300 | 133800 | 589 |
| 474 | 20230712 | 112000 | 26970113600 | 133900 | 133900 | 134000 | 133800 | 505 |
| 475 | 20230712 | 111900 | 26902487500 | 133900 | 134000 | 134100 | 133900 | 801 |
| 476 | 20230712 | 111800 | 26795150800 | 134000 | 134100 | 134200 | 134000 | 1140 |
| 477 | 20230712 | 111700 | 26642319200 | 134100 | 134700 | 134700 | 134100 | 1014 |
| 478 | 20230712 | 111600 | 26505934200 | 134700 | 134400 | 134700 | 134400 | 266 |
| 479 | 20230712 | 111500 | 26470142900 | 134400 | 134400 | 134500 | 134300 | 307 |
| 480 | 20230712 | 111400 | 26428872100 | 134400 | 134400 | 134500 | 134400 | 112 |
| 481 | 20230712 | 111300 | 26413817600 | 134400 | 134500 | 134600 | 134300 | 169 |
| 482 | 20230712 | 111200 | 26391106900 | 134500 | 134700 | 134900 | 134400 | 486 |
| 483 | 20230712 | 111100 | 26325633600 | 134700 | 134700 | 134900 | 134600 | 139 |
| 484 | 20230712 | 111000 | 26306906000 | 134700 | 134300 | 134700 | 134300 | 496 |
| 485 | 20230712 | 110900 | 26240214500 | 134400 | 134500 | 134500 | 134300 | 399 |
| 486 | 20230712 | 110800 | 26186593400 | 134500 | 134400 | 134500 | 134400 | 126 |
| 487 | 20230712 | 110700 | 26169652800 | 134300 | 134500 | 134500 | 134300 | 214 |
| 488 | 20230712 | 110600 | 26140897000 | 134500 | 134000 | 134500 | 134000 | 296 |
| 489 | 20230712 | 110500 | 26101197000 | 134000 | 134100 | 134400 | 134000 | 1517 |
| 490 | 20230712 | 110400 | 25897878800 | 134100 | 134400 | 134500 | 134000 | 2376 |
| 491 | 20230712 | 110300 | 25579190000 | 134300 | 134400 | 134500 | 134200 | 862 |
| 492 | 20230712 | 110200 | 25463390000 | 134400 | 134500 | 134500 | 134300 | 403 |
| 493 | 20230712 | 110100 | 25409254200 | 134500 | 134900 | 135000 | 134400 | 1058 |
| 494 | 20230712 | 110000 | 25266752100 | 134900 | 134900 | 135100 | 134800 | 73 |
| 495 | 20230712 | 105900 | 25256903800 | 134900 | 135200 | 135200 | 134800 | 776 |
| 496 | 20230712 | 105800 | 25152094300 | 135100 | 135200 | 135200 | 135100 | 150 |
| 497 | 20230712 | 105700 | 25131821400 | 135200 | 135100 | 135200 | 135100 | 252 |
| 498 | 20230712 | 105600 | 25097763000 | 135200 | 135000 | 135200 | 135000 | 518 |
| 499 | 20230712 | 105500 | 25027805500 | 135000 | 134800 | 135000 | 134700 | 487 |
| 500 | 20230712 | 105400 | 24962129500 | 134700 | 134500 | 134800 | 134500 | 305 |
| 501 | 20230712 | 105300 | 24921059100 | 134600 | 134500 | 134600 | 134400 | 3686 |
| 502 | 20230712 | 105200 | 24425426700 | 134600 | 134700 | 134700 | 134600 | 511 |
| 503 | 20230712 | 105100 | 24356637500 | 134600 | 134600 | 134700 | 134600 | 529 |
| 504 | 20230712 | 105000 | 24285417700 | 134600 | 134700 | 134800 | 134500 | 371 |
| 505 | 20230712 | 104900 | 24235477200 | 134700 | 134800 | 134900 | 134700 | 423 |
| 506 | 20230712 | 104800 | 24178451900 | 134900 | 134800 | 134900 | 134500 | 422 |
| 507 | 20230712 | 104700 | 24121649600 | 134900 | 135000 | 135000 | 134700 | 330 |
| 508 | 20230712 | 104600 | 24077168100 | 134900 | 135000 | 135000 | 134700 | 299 |
| 509 | 20230712 | 104500 | 24036826700 | 134900 | 134700 | 134900 | 134600 | 288 |
| 510 | 20230712 | 104400 | 23998019200 | 134700 | 134900 | 134900 | 134500 | 651 |
| 511 | 20230712 | 104300 | 23910356700 | 134900 | 134600 | 135000 | 134500 | 217 |
| 512 | 20230712 | 104200 | 23881103200 | 134500 | 135100 | 135200 | 134500 | 292 |
| 513 | 20230712 | 104100 | 23841741800 | 135100 | 135000 | 135100 | 134800 | 282 |
| 514 | 20230712 | 104000 | 23803679400 | 134800 | 134700 | 135100 | 134400 | 3462 |
| 515 | 20230712 | 103900 | 23337877300 | 134800 | 134700 | 134800 | 134600 | 455 |
| 516 | 20230712 | 103800 | 23276607200 | 134700 | 134800 | 134800 | 134700 | 163 |
| 517 | 20230712 | 103700 | 23254640400 | 134700 | 135000 | 135100 | 134700 | 1664 |
| 518 | 20230712 | 103600 | 23030090100 | 135000 | 135100 | 135200 | 135000 | 163 |
| 519 | 20230712 | 103500 | 23008077200 | 135100 | 135100 | 135100 | 135000 | 169 |
| 520 | 20230712 | 103400 | 22985249800 | 135000 | 134700 | 135100 | 134700 | 820 |
| 521 | 20230712 | 103300 | 22874670100 | 134700 | 134500 | 134700 | 134400 | 143 |
| 522 | 20230712 | 103200 | 22855439400 | 134600 | 134600 | 134800 | 134600 | 492 |
| 523 | 20230712 | 103100 | 22789179000 | 134600 | 134300 | 134600 | 134200 | 1411 |
| 524 | 20230712 | 103000 | 22599543100 | 134300 | 134400 | 134500 | 134200 | 492 |
| 525 | 20230712 | 102900 | 22533438000 | 134300 | 134400 | 134600 | 134200 | 772 |
| 526 | 20230712 | 102800 | 22429718000 | 134400 | 134200 | 134500 | 134000 | 1810 |
| 527 | 20230712 | 102700 | 22186887200 | 134100 | 134900 | 135000 | 134100 | 2039 |
| 528 | 20230712 | 102600 | 21912596900 | 134800 | 134900 | 134900 | 134600 | 384 |
| 529 | 20230712 | 102500 | 21860848800 | 134900 | 135400 | 135500 | 134900 | 1104 |
| 530 | 20230712 | 102400 | 21711705300 | 135500 | 135000 | 135500 | 134900 | 1476 |
| 531 | 20230712 | 102300 | 21512238200 | 135000 | 134600 | 135000 | 134600 | 643 |
| 532 | 20230712 | 102200 | 21425633200 | 134600 | 134900 | 135000 | 134500 | 786 |
| 533 | 20230712 | 102100 | 21319723800 | 134900 | 135100 | 135100 | 134600 | 3666 |
| 534 | 20230712 | 102000 | 20825192100 | 135100 | 135500 | 135500 | 135000 | 1424 |
| 535 | 20230712 | 101900 | 20632623900 | 135500 | 135700 | 135700 | 135400 | 583 |
| 536 | 20230712 | 101800 | 20553593900 | 135700 | 135800 | 135900 | 135700 | 1098 |
| 537 | 20230712 | 101700 | 20404513000 | 135800 | 135700 | 135800 | 135700 | 251 |
| 538 | 20230712 | 101600 | 20370444800 | 135800 | 135700 | 135800 | 135700 | 162 |
| 539 | 20230712 | 101500 | 20348460800 | 135700 | 135700 | 135700 | 135600 | 165 |
| 540 | 20230712 | 101400 | 20326073500 | 135700 | 135700 | 135800 | 135700 | 905 |
| 541 | 20230712 | 101300 | 20203250100 | 135800 | 135600 | 135900 | 135600 | 526 |
| 542 | 20230712 | 101200 | 20131859400 | 135600 | 135800 | 135800 | 135600 | 1221 |
| 543 | 20230712 | 101100 | 19966214700 | 135700 | 135800 | 135900 | 135700 | 188 |
| 544 | 20230712 | 101000 | 19940681600 | 135800 | 136000 | 136000 | 135800 | 310 |
| 545 | 20230712 | 100900 | 19898566500 | 135900 | 136300 | 136400 | 135900 | 1400 |
| 546 | 20230712 | 100800 | 19708019600 | 136400 | 136200 | 136400 | 136100 | 567 |
| 547 | 20230712 | 100700 | 19630763900 | 136100 | 136300 | 136300 | 136100 | 608 |
| 548 | 20230712 | 100600 | 19547913400 | 136300 | 135800 | 136300 | 135700 | 3057 |
| 549 | 20230712 | 100500 | 19132426000 | 135800 | 135700 | 135800 | 135700 | 109 |
| 550 | 20230712 | 100400 | 19117632400 | 135700 | 135700 | 135800 | 135700 | 319 |
| 551 | 20230712 | 100300 | 19074333000 | 135700 | 135900 | 135900 | 135700 | 158 |
| 552 | 20230712 | 100200 | 19052871700 | 135800 | 135800 | 135900 | 135700 | 388 |
| 553 | 20230712 | 100100 | 19000169800 | 135700 | 135500 | 135800 | 135500 | 438 |
| 554 | 20230712 | 100000 | 18940781900 | 135300 | 135300 | 135600 | 135100 | 1866 |
| 555 | 20230712 | 095900 | 18687982500 | 135400 | 135600 | 135700 | 135200 | 2230 |
| 556 | 20230712 | 095800 | 18386000700 | 135700 | 135800 | 136000 | 135700 | 548 |
| 557 | 20230712 | 095700 | 18311566200 | 135700 | 135800 | 135800 | 135700 | 242 |
| 558 | 20230712 | 095600 | 18278713600 | 135800 | 135800 | 135800 | 135700 | 512 |
| 559 | 20230712 | 095500 | 18209229600 | 135800 | 135800 | 135800 | 135700 | 464 |
| 560 | 20230712 | 095400 | 18146225200 | 135800 | 136000 | 136100 | 135500 | 2422 |
| 561 | 20230712 | 095300 | 17817255500 | 136100 | 135700 | 136300 | 135600 | 2171 |
| 562 | 20230712 | 095200 | 17522062300 | 135700 | 135300 | 135800 | 135100 | 1870 |
| 563 | 20230712 | 095100 | 17269023600 | 135300 | 135200 | 135300 | 135000 | 944 |
| 564 | 20230712 | 095000 | 17141388200 | 135200 | 134900 | 135200 | 134800 | 1136 |
| 565 | 20230712 | 094900 | 16988051500 | 134900 | 135200 | 135300 | 134800 | 1598 |
| 566 | 20230712 | 094800 | 16772354500 | 135300 | 136000 | 136000 | 135000 | 5347 |
| 567 | 20230712 | 094700 | 16047453200 | 136000 | 136200 | 136300 | 135900 | 2170 |
| 568 | 20230712 | 094600 | 15752053400 | 136200 | 136900 | 136900 | 136100 | 1781 |
| 569 | 20230712 | 094500 | 15508897200 | 136700 | 136800 | 137000 | 136700 | 5797 |
| 570 | 20230712 | 094400 | 14715096300 | 136900 | 136500 | 136900 | 136400 | 3185 |
| 571 | 20230712 | 094300 | 14279799000 | 136600 | 136300 | 136600 | 136300 | 1542 |
| 572 | 20230712 | 094200 | 14069390500 | 136400 | 135900 | 136500 | 135800 | 2286 |
| 573 | 20230712 | 094100 | 13757948900 | 135800 | 135700 | 135900 | 135400 | 559 |
| 574 | 20230712 | 094000 | 13682147900 | 135400 | 136000 | 136300 | 135200 | 5253 |
| 575 | 20230712 | 093900 | 12967560200 | 136000 | 135900 | 136000 | 135700 | 2221 |
| 576 | 20230712 | 093800 | 12665868900 | 135800 | 135200 | 136100 | 135000 | 4773 |
| 577 | 20230712 | 093700 | 12018600500 | 135100 | 134900 | 135100 | 134900 | 1412 |
| 578 | 20230712 | 093600 | 11827951900 | 134900 | 134200 | 134900 | 134200 | 1924 |
| 579 | 20230712 | 093500 | 11568904000 | 134000 | 134300 | 134300 | 133900 | 1044 |
| 580 | 20230712 | 093400 | 11428903700 | 134300 | 134200 | 134300 | 134100 | 1276 |
| 581 | 20230712 | 093300 | 11257638000 | 134200 | 134300 | 134400 | 133800 | 524 |
| 582 | 20230712 | 093200 | 11187368300 | 134300 | 134900 | 134900 | 134200 | 2470 |
| 583 | 20230712 | 093100 | 10854948000 | 134900 | 135000 | 135100 | 134500 | 1982 |
| 584 | 20230712 | 093000 | 10587609900 | 134900 | 134100 | 135000 | 134100 | 1914 |
| 585 | 20230712 | 092900 | 10329896500 | 134100 | 133900 | 134400 | 133800 | 2669 |
| 586 | 20230712 | 092800 | 9972143200 | 133800 | 133600 | 133900 | 133600 | 436 |
| 587 | 20230712 | 092700 | 9913827000 | 133600 | 133700 | 134000 | 133600 | 1884 |
| 588 | 20230712 | 092600 | 9661785300 | 133700 | 132800 | 133800 | 132800 | 2092 |
| 589 | 20230712 | 092500 | 9383185900 | 132800 | 132700 | 132900 | 132700 | 762 |
| 590 | 20230712 | 092400 | 9281985900 | 132700 | 133000 | 133000 | 132700 | 3030 |
| 591 | 20230712 | 092300 | 8879498600 | 133000 | 133200 | 133300 | 133000 | 882 |
| 592 | 20230712 | 092200 | 8762128400 | 133100 | 133000 | 133400 | 132900 | 1296 |
| 593 | 20230712 | 092100 | 8589706800 | 133000 | 133200 | 133300 | 133000 | 1340 |
| 594 | 20230712 | 092000 | 8411373300 | 133300 | 133700 | 133800 | 133300 | 721 |
| 595 | 20230712 | 091900 | 8315123600 | 133800 | 133900 | 134000 | 133700 | 268 |
| 596 | 20230712 | 091800 | 8279254100 | 134000 | 134100 | 134100 | 133500 | 1000 |
| 597 | 20230712 | 091700 | 8145333200 | 134100 | 134400 | 134500 | 133900 | 1936 |
| 598 | 20230712 | 091600 | 7885374100 | 134500 | 134600 | 134700 | 134400 | 1431 |
| 599 | 20230712 | 091500 | 7692819100 | 134600 | 134300 | 134900 | 134200 | 1570 |
| 600 | 20230712 | 091400 | 7481638500 | 134300 | 133500 | 134300 | 133100 | 3144 |
| 601 | 20230712 | 091300 | 7061665600 | 133400 | 133600 | 133800 | 133400 | 572 |
| 602 | 20230712 | 091200 | 6985303800 | 133500 | 133000 | 133800 | 132900 | 2377 |
| 603 | 20230712 | 091100 | 6668406300 | 133000 | 132800 | 133500 | 132800 | 2197 |
| 604 | 20230712 | 091000 | 6375899900 | 132900 | 133000 | 133100 | 132700 | 2050 |
| 605 | 20230712 | 090900 | 6103485300 | 133000 | 133200 | 133400 | 133000 | 2025 |
| 606 | 20230712 | 090800 | 5833926300 | 133100 | 133700 | 133700 | 132900 | 3486 |
| 607 | 20230712 | 090700 | 5369452300 | 133700 | 134000 | 134100 | 133600 | 2148 |
| 608 | 20230712 | 090600 | 5082216800 | 134000 | 133500 | 134400 | 133500 | 1893 |
| 609 | 20230712 | 090500 | 4828841000 | 133500 | 134000 | 134000 | 133000 | 4108 |
| 610 | 20230712 | 090400 | 4280387300 | 133700 | 135100 | 135200 | 133700 | 5683 |
| 611 | 20230712 | 090300 | 3515678600 | 135100 | 135500 | 135600 | 135100 | 3358 |
| 612 | 20230712 | 090200 | 3061211100 | 135500 | 135600 | 135800 | 135500 | 3575 |
| 613 | 20230712 | 090100 | 2576351800 | 135700 | 136800 | 136800 | 135600 | 8098 |
| 614 | 20230712 | 090000 | 1472037000 | 136800 | 136300 | 136900 | 136200 | 10789 |