35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 185200 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 10476 |
| 3 | 20230704 | 185100 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 4 | 20230704 | 185000 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 5 | 20230704 | 184900 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 6 | 20230704 | 184800 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 7 | 20230704 | 184700 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 8 | 20230704 | 184600 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 9 | 20230704 | 184500 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 10 | 20230704 | 184400 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 11 | 20230704 | 184300 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 12 | 20230704 | 184200 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 13 | 20230704 | 184100 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 14 | 20230704 | 184000 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 15 | 20230704 | 183900 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 16 | 20230704 | 183800 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 17 | 20230704 | 183700 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 18 | 20230704 | 183600 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 19 | 20230704 | 183500 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 20 | 20230704 | 183400 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 21 | 20230704 | 183300 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 22 | 20230704 | 183200 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 23 | 20230704 | 183100 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 24 | 20230704 | 183000 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 25 | 20230704 | 182900 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 26 | 20230704 | 182800 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 27 | 20230704 | 182700 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 28 | 20230704 | 182600 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 29 | 20230704 | 182500 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 30 | 20230704 | 182400 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 31 | 20230704 | 182300 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 32 | 20230704 | 182200 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 10476 |
| 33 | 20230704 | 182100 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 34 | 20230704 | 182000 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 35 | 20230704 | 181900 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 36 | 20230704 | 181800 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 37 | 20230704 | 181700 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 38 | 20230704 | 181600 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 39 | 20230704 | 181500 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 40 | 20230704 | 181400 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 41 | 20230704 | 181300 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 42 | 20230704 | 181200 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 43 | 20230704 | 181100 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 44 | 20230704 | 181000 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 45 | 20230704 | 180900 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 46 | 20230704 | 180800 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 47 | 20230704 | 180700 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 48 | 20230704 | 180600 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 49 | 20230704 | 180500 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 50 | 20230704 | 180400 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 51 | 20230704 | 180300 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 52 | 20230704 | 180200 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 53 | 20230704 | 180100 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 54 | 20230704 | 180000 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 55 | 20230704 | 175900 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 56 | 20230704 | 175800 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 57 | 20230704 | 175700 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 58 | 20230704 | 175600 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 59 | 20230704 | 175500 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 60 | 20230704 | 175400 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 61 | 20230704 | 175300 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 62 | 20230704 | 175200 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 10476 |
| 63 | 20230704 | 175100 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 64 | 20230704 | 175000 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 65 | 20230704 | 174900 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 66 | 20230704 | 174800 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 67 | 20230704 | 174700 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 68 | 20230704 | 174600 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 69 | 20230704 | 174500 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 70 | 20230704 | 174400 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 71 | 20230704 | 174300 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 72 | 20230704 | 174200 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 73 | 20230704 | 174100 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 74 | 20230704 | 174000 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 75 | 20230704 | 173900 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 76 | 20230704 | 173800 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 77 | 20230704 | 173700 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 78 | 20230704 | 173600 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 79 | 20230704 | 173500 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 80 | 20230704 | 173400 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 81 | 20230704 | 173300 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 82 | 20230704 | 173200 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 83 | 20230704 | 173100 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 84 | 20230704 | 173000 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 85 | 20230704 | 172900 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 86 | 20230704 | 172800 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 87 | 20230704 | 172700 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 88 | 20230704 | 172600 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 89 | 20230704 | 172500 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 90 | 20230704 | 172400 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 91 | 20230704 | 172300 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 92 | 20230704 | 172200 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 10476 |
| 93 | 20230704 | 172100 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 94 | 20230704 | 172000 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 95 | 20230704 | 171900 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 96 | 20230704 | 171800 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 97 | 20230704 | 171700 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 98 | 20230704 | 171600 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 99 | 20230704 | 171500 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 100 | 20230704 | 171400 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 101 | 20230704 | 171300 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 102 | 20230704 | 171200 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 103 | 20230704 | 171100 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 104 | 20230704 | 171000 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 105 | 20230704 | 170900 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 106 | 20230704 | 170800 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 107 | 20230704 | 170700 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 108 | 20230704 | 170600 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 109 | 20230704 | 170500 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 110 | 20230704 | 170400 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 111 | 20230704 | 170300 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 112 | 20230704 | 170200 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 113 | 20230704 | 170100 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 114 | 20230704 | 170000 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 115 | 20230704 | 165900 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 116 | 20230704 | 165800 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 117 | 20230704 | 165700 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 118 | 20230704 | 165600 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 119 | 20230704 | 165500 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 120 | 20230704 | 165400 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 121 | 20230704 | 165300 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 122 | 20230704 | 165200 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 10476 |
| 123 | 20230704 | 165100 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 124 | 20230704 | 165000 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 125 | 20230704 | 164900 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 126 | 20230704 | 164800 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 127 | 20230704 | 164700 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 128 | 20230704 | 164600 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 129 | 20230704 | 164500 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 130 | 20230704 | 164400 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 131 | 20230704 | 164300 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 132 | 20230704 | 164200 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 133 | 20230704 | 164100 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 134 | 20230704 | 164000 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 135 | 20230704 | 163900 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 136 | 20230704 | 163800 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 137 | 20230704 | 163700 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 138 | 20230704 | 163600 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 139 | 20230704 | 163500 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 140 | 20230704 | 163400 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 141 | 20230704 | 163300 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 142 | 20230704 | 163200 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 143 | 20230704 | 163100 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 144 | 20230704 | 163000 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 145 | 20230704 | 162900 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 146 | 20230704 | 162800 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 147 | 20230704 | 162700 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 148 | 20230704 | 162600 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 149 | 20230704 | 162500 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 150 | 20230704 | 162400 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 151 | 20230704 | 162300 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 152 | 20230704 | 162200 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 10476 |
| 153 | 20230704 | 162100 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 154 | 20230704 | 162000 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 155 | 20230704 | 161900 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 156 | 20230704 | 161800 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 157 | 20230704 | 161700 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 158 | 20230704 | 161600 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 159 | 20230704 | 161500 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 160 | 20230704 | 161400 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 161 | 20230704 | 161300 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 162 | 20230704 | 161200 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 163 | 20230704 | 161100 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 164 | 20230704 | 161000 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 165 | 20230704 | 160900 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 166 | 20230704 | 160800 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 167 | 20230704 | 160700 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 168 | 20230704 | 160600 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 169 | 20230704 | 160500 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 170 | 20230704 | 160400 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 171 | 20230704 | 160300 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 172 | 20230704 | 160200 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 173 | 20230704 | 160100 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 174 | 20230704 | 160000 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 175 | 20230704 | 155900 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 176 | 20230704 | 155800 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 177 | 20230704 | 155700 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 178 | 20230704 | 155600 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 179 | 20230704 | 155500 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 180 | 20230704 | 155400 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 181 | 20230704 | 155300 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 182 | 20230704 | 155200 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 10476 |
| 183 | 20230704 | 155100 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 184 | 20230704 | 155000 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 185 | 20230704 | 154900 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 186 | 20230704 | 154800 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 187 | 20230704 | 154700 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 188 | 20230704 | 154600 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 189 | 20230704 | 154500 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 190 | 20230704 | 154400 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 191 | 20230704 | 154300 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 192 | 20230704 | 154200 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 193 | 20230704 | 154100 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 194 | 20230704 | 154000 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 195 | 20230704 | 153900 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 196 | 20230704 | 153800 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 197 | 20230704 | 153700 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 198 | 20230704 | 153600 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 199 | 20230704 | 153500 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 200 | 20230704 | 153400 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 201 | 20230704 | 153300 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 202 | 20230704 | 153200 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 203 | 20230704 | 153100 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 0 |
| 204 | 20230704 | 153000 | 67356994800 | 131700 | 131700 | 131700 | 131700 | 10476 |
| 205 | 20230704 | 152900 | 65977305600 | 131800 | 131800 | 131800 | 131800 | 0 |
| 206 | 20230704 | 152800 | 65977305600 | 131800 | 131800 | 131800 | 131800 | 0 |
| 207 | 20230704 | 152700 | 65977305600 | 131800 | 131800 | 131800 | 131800 | 0 |
| 208 | 20230704 | 152600 | 65977305600 | 131800 | 131800 | 131800 | 131800 | 0 |
| 209 | 20230704 | 152500 | 65977305600 | 131800 | 131800 | 131800 | 131800 | 0 |
| 210 | 20230704 | 152400 | 65977305600 | 131800 | 131800 | 131800 | 131800 | 0 |
| 211 | 20230704 | 152300 | 65977305600 | 131800 | 131800 | 131800 | 131800 | 0 |
| 212 | 20230704 | 152200 | 65977305600 | 131800 | 131800 | 131800 | 131800 | 0 |
| 213 | 20230704 | 152100 | 65977305600 | 131800 | 131800 | 131800 | 131800 | 0 |
| 214 | 20230704 | 152000 | 65977305600 | 131800 | 131800 | 131800 | 131800 | 0 |
| 215 | 20230704 | 151900 | 65977305600 | 131800 | 131700 | 131800 | 131600 | 1379 |
| 216 | 20230704 | 151800 | 65795711500 | 131700 | 131600 | 131700 | 131600 | 599 |
| 217 | 20230704 | 151700 | 65716842000 | 131700 | 131700 | 131700 | 131600 | 603 |
| 218 | 20230704 | 151600 | 65637454500 | 131600 | 131600 | 131700 | 131600 | 538 |
| 219 | 20230704 | 151500 | 65566618500 | 131600 | 131600 | 131800 | 131600 | 569 |
| 220 | 20230704 | 151400 | 65491688400 | 131600 | 131700 | 131900 | 131600 | 992 |
| 221 | 20230704 | 151300 | 65360978000 | 131800 | 131600 | 131800 | 131600 | 1503 |
| 222 | 20230704 | 151200 | 65163028300 | 131600 | 131800 | 131900 | 131600 | 1813 |
| 223 | 20230704 | 151100 | 64924190300 | 131800 | 131800 | 131900 | 131800 | 1661 |
| 224 | 20230704 | 151000 | 64705228100 | 131800 | 131900 | 131900 | 131800 | 578 |
| 225 | 20230704 | 150900 | 64629005500 | 131800 | 131800 | 131900 | 131800 | 544 |
| 226 | 20230704 | 150800 | 64557272500 | 131800 | 131800 | 131900 | 131800 | 1005 |
| 227 | 20230704 | 150700 | 64424733900 | 131900 | 131800 | 131900 | 131800 | 1081 |
| 228 | 20230704 | 150600 | 64282190200 | 131800 | 132000 | 132100 | 131800 | 1966 |
| 229 | 20230704 | 150500 | 64022750700 | 132000 | 132000 | 132200 | 132000 | 1727 |
| 230 | 20230704 | 150400 | 63794624500 | 132000 | 132100 | 132200 | 132000 | 1448 |
| 231 | 20230704 | 150300 | 63603338700 | 132100 | 132200 | 132300 | 132100 | 1139 |
| 232 | 20230704 | 150200 | 63452759600 | 132200 | 132100 | 132300 | 132100 | 1247 |
| 233 | 20230704 | 150100 | 63287877000 | 132200 | 132100 | 132200 | 132100 | 1162 |
| 234 | 20230704 | 150000 | 63134276000 | 132200 | 132100 | 132300 | 132100 | 1847 |
| 235 | 20230704 | 145900 | 62890081600 | 132200 | 132200 | 132200 | 132100 | 1605 |
| 236 | 20230704 | 145800 | 62677952600 | 132200 | 132100 | 132200 | 132100 | 1145 |
| 237 | 20230704 | 145700 | 62526622100 | 132200 | 132000 | 132200 | 132000 | 641 |
| 238 | 20230704 | 145600 | 62441937200 | 132000 | 132000 | 132100 | 132000 | 609 |
| 239 | 20230704 | 145500 | 62361502700 | 132000 | 132000 | 132100 | 132000 | 2303 |
| 240 | 20230704 | 145400 | 62057430100 | 132000 | 131900 | 132100 | 131900 | 797 |
| 241 | 20230704 | 145300 | 61952238100 | 131900 | 131900 | 132000 | 131900 | 1698 |
| 242 | 20230704 | 145200 | 61728110500 | 132000 | 132000 | 132100 | 131900 | 1134 |
| 243 | 20230704 | 145100 | 61578417300 | 132100 | 132100 | 132100 | 132000 | 1912 |
| 244 | 20230704 | 145000 | 61325869700 | 132200 | 132100 | 132200 | 132100 | 1179 |
| 245 | 20230704 | 144900 | 61170017800 | 132200 | 132200 | 132200 | 132100 | 461 |
| 246 | 20230704 | 144800 | 61109082200 | 132100 | 132200 | 132300 | 132100 | 1590 |
| 247 | 20230704 | 144700 | 60898878000 | 132200 | 132100 | 132300 | 132100 | 3623 |
| 248 | 20230704 | 144600 | 60419885600 | 132100 | 132000 | 132200 | 131900 | 1307 |
| 249 | 20230704 | 144500 | 60247266200 | 131900 | 132000 | 132200 | 131800 | 4295 |
| 250 | 20230704 | 144400 | 59680524100 | 132100 | 131800 | 132100 | 131800 | 4864 |
| 251 | 20230704 | 144300 | 59038555100 | 131900 | 131900 | 131900 | 131800 | 917 |
| 252 | 20230704 | 144200 | 58917621000 | 131800 | 131700 | 131900 | 131700 | 760 |
| 253 | 20230704 | 144100 | 58817416300 | 131700 | 131700 | 131800 | 131600 | 1256 |
| 254 | 20230704 | 144000 | 58651978700 | 131700 | 131700 | 131900 | 131600 | 1213 |
| 255 | 20230704 | 143900 | 58492154100 | 131700 | 131900 | 131900 | 131700 | 1196 |
| 256 | 20230704 | 143800 | 58334482200 | 131800 | 131700 | 131900 | 131600 | 1632 |
| 257 | 20230704 | 143700 | 58119411600 | 131600 | 131700 | 131700 | 131600 | 626 |
| 258 | 20230704 | 143600 | 58036982400 | 131600 | 131600 | 131700 | 131600 | 742 |
| 259 | 20230704 | 143500 | 57939273100 | 131600 | 131600 | 131700 | 131500 | 882 |
| 260 | 20230704 | 143400 | 57823196700 | 131600 | 131700 | 131700 | 131500 | 986 |
| 261 | 20230704 | 143300 | 57693402900 | 131600 | 131700 | 131700 | 131500 | 418 |
| 262 | 20230704 | 143200 | 57638364500 | 131500 | 131500 | 131800 | 131500 | 542 |
| 263 | 20230704 | 143100 | 57567024400 | 131500 | 131700 | 131700 | 131500 | 2030 |
| 264 | 20230704 | 143000 | 57299796500 | 131600 | 131600 | 131700 | 131600 | 503 |
| 265 | 20230704 | 142900 | 57233557800 | 131600 | 131700 | 131700 | 131600 | 730 |
| 266 | 20230704 | 142800 | 57137431400 | 131600 | 131700 | 131700 | 131600 | 421 |
| 267 | 20230704 | 142700 | 57082001000 | 131600 | 131700 | 131800 | 131600 | 575 |
| 268 | 20230704 | 142600 | 57006276400 | 131600 | 131600 | 131700 | 131500 | 888 |
| 269 | 20230704 | 142500 | 56889406100 | 131600 | 131800 | 131800 | 131500 | 844 |
| 270 | 20230704 | 142400 | 56778264300 | 131700 | 131700 | 131800 | 131500 | 1787 |
| 271 | 20230704 | 142300 | 56543001600 | 131600 | 131600 | 131800 | 131600 | 707 |
| 272 | 20230704 | 142200 | 56449856800 | 131600 | 131800 | 131900 | 131600 | 2263 |
| 273 | 20230704 | 142100 | 56151734900 | 131800 | 131800 | 131900 | 131700 | 718 |
| 274 | 20230704 | 142000 | 56057109000 | 131800 | 131900 | 131900 | 131700 | 1191 |
| 275 | 20230704 | 141900 | 55900064600 | 131800 | 131700 | 131900 | 131700 | 512 |
| 276 | 20230704 | 141800 | 55832571700 | 131800 | 131700 | 131800 | 131700 | 439 |
| 277 | 20230704 | 141700 | 55774727000 | 131800 | 131600 | 131800 | 131600 | 1347 |
| 278 | 20230704 | 141600 | 55597377200 | 131700 | 131900 | 131900 | 131600 | 1345 |
| 279 | 20230704 | 141500 | 55420208200 | 131800 | 131800 | 131900 | 131700 | 748 |
| 280 | 20230704 | 141400 | 55321582600 | 131900 | 131900 | 131900 | 131500 | 2484 |
| 281 | 20230704 | 141300 | 54994380400 | 131800 | 132000 | 132100 | 131700 | 2802 |
| 282 | 20230704 | 141200 | 54624943500 | 132000 | 132000 | 132000 | 131900 | 795 |
| 283 | 20230704 | 141100 | 54520005800 | 132000 | 131800 | 132000 | 131700 | 1163 |
| 284 | 20230704 | 141000 | 54366685100 | 131800 | 132100 | 132200 | 131700 | 4708 |
| 285 | 20230704 | 140900 | 53745685600 | 132100 | 132000 | 132200 | 132000 | 3043 |
| 286 | 20230704 | 140800 | 53343734300 | 132000 | 132000 | 132100 | 131800 | 3920 |
| 287 | 20230704 | 140700 | 52826380500 | 131900 | 131900 | 132000 | 131800 | 5437 |
| 288 | 20230704 | 140600 | 52109226400 | 131900 | 131800 | 131900 | 131700 | 1044 |
| 289 | 20230704 | 140500 | 51971609800 | 131800 | 131700 | 131800 | 131600 | 619 |
| 290 | 20230704 | 140400 | 51890039000 | 131700 | 131800 | 131800 | 131700 | 1350 |
| 291 | 20230704 | 140300 | 51712172400 | 131700 | 131800 | 131800 | 131700 | 453 |
| 292 | 20230704 | 140200 | 51652474500 | 131700 | 131800 | 131800 | 131700 | 623 |
| 293 | 20230704 | 140100 | 51570386600 | 131700 | 131900 | 131900 | 131600 | 1502 |
| 294 | 20230704 | 140000 | 51372596500 | 131900 | 131900 | 131900 | 131700 | 1095 |
| 295 | 20230704 | 135900 | 51228293900 | 131800 | 131800 | 131900 | 131700 | 6012 |
| 296 | 20230704 | 135800 | 50435623900 | 131800 | 131800 | 131800 | 131700 | 3675 |
| 297 | 20230704 | 135700 | 49951277400 | 131800 | 131600 | 131800 | 131600 | 1809 |
| 298 | 20230704 | 135600 | 49713028600 | 131600 | 131500 | 131600 | 131400 | 2240 |
| 299 | 20230704 | 135500 | 49418441800 | 131400 | 131500 | 131500 | 131400 | 413 |
| 300 | 20230704 | 135400 | 49364141000 | 131500 | 131400 | 131500 | 131400 | 387 |
| 301 | 20230704 | 135300 | 49313262700 | 131400 | 131400 | 131400 | 131300 | 435 |
| 302 | 20230704 | 135200 | 49256129500 | 131300 | 131300 | 131500 | 131200 | 700 |
| 303 | 20230704 | 135100 | 49164166000 | 131200 | 131400 | 131500 | 131200 | 1459 |
| 304 | 20230704 | 135000 | 48972452000 | 131300 | 131400 | 131400 | 131300 | 524 |
| 305 | 20230704 | 134900 | 48903609400 | 131400 | 131400 | 131500 | 131300 | 708 |
| 306 | 20230704 | 134800 | 48810579200 | 131400 | 131300 | 131400 | 131300 | 645 |
| 307 | 20230704 | 134700 | 48725867000 | 131300 | 131300 | 131400 | 131200 | 353 |
| 308 | 20230704 | 134600 | 48679503200 | 131300 | 131400 | 131500 | 131300 | 916 |
| 309 | 20230704 | 134500 | 48559187900 | 131400 | 131400 | 131500 | 131300 | 661 |
| 310 | 20230704 | 134400 | 48472334900 | 131400 | 131700 | 131700 | 131300 | 810 |
| 311 | 20230704 | 134300 | 48365789700 | 131500 | 131700 | 131700 | 131500 | 780 |
| 312 | 20230704 | 134200 | 48263123800 | 131700 | 131700 | 131800 | 131600 | 577 |
| 313 | 20230704 | 134100 | 48187133900 | 131700 | 131700 | 131800 | 131700 | 1059 |
| 314 | 20230704 | 134000 | 48047632300 | 131800 | 131600 | 131800 | 131500 | 1299 |
| 315 | 20230704 | 133900 | 47876568300 | 131600 | 131600 | 131700 | 131600 | 484 |
| 316 | 20230704 | 133800 | 47812831000 | 131600 | 131700 | 131700 | 131500 | 1284 |
| 317 | 20230704 | 133700 | 47643849100 | 131600 | 131700 | 131700 | 131600 | 572 |
| 318 | 20230704 | 133600 | 47568524200 | 131700 | 131600 | 131700 | 131600 | 848 |
| 319 | 20230704 | 133500 | 47456846900 | 131700 | 131600 | 131700 | 131600 | 1465 |
| 320 | 20230704 | 133400 | 47263914100 | 131600 | 131500 | 131700 | 131500 | 1200 |
| 321 | 20230704 | 133300 | 47105969000 | 131500 | 131400 | 131600 | 131400 | 619 |
| 322 | 20230704 | 133200 | 47024604700 | 131400 | 131400 | 131400 | 131100 | 1429 |
| 323 | 20230704 | 133100 | 46836965900 | 131300 | 131500 | 131500 | 131300 | 1121 |
| 324 | 20230704 | 133000 | 46689604200 | 131400 | 131500 | 131500 | 131400 | 423 |
| 325 | 20230704 | 132900 | 46633982300 | 131400 | 131400 | 131600 | 131400 | 369 |
| 326 | 20230704 | 132800 | 46585460900 | 131500 | 131400 | 131500 | 131400 | 298 |
| 327 | 20230704 | 132700 | 46546279700 | 131300 | 131400 | 131500 | 131300 | 723 |
| 328 | 20230704 | 132600 | 46451283700 | 131400 | 131500 | 131600 | 131400 | 1128 |
| 329 | 20230704 | 132500 | 46302910000 | 131500 | 131300 | 131500 | 131300 | 813 |
| 330 | 20230704 | 132400 | 46196104100 | 131300 | 131300 | 131500 | 131300 | 418 |
| 331 | 20230704 | 132300 | 46141176900 | 131300 | 131400 | 131400 | 131200 | 558 |
| 332 | 20230704 | 132200 | 46067884200 | 131500 | 131700 | 131700 | 131300 | 1829 |
| 333 | 20230704 | 132100 | 45827561800 | 131500 | 131400 | 131700 | 131400 | 2199 |
| 334 | 20230704 | 132000 | 45538273300 | 131400 | 131300 | 131500 | 131300 | 416 |
| 335 | 20230704 | 131900 | 45483586100 | 131300 | 131200 | 131300 | 131200 | 431 |
| 336 | 20230704 | 131800 | 45427000200 | 131300 | 131100 | 131300 | 131100 | 542 |
| 337 | 20230704 | 131700 | 45355910100 | 131200 | 131100 | 131200 | 131000 | 317 |
| 338 | 20230704 | 131600 | 45314340800 | 131100 | 131300 | 131400 | 131100 | 963 |
| 339 | 20230704 | 131500 | 45188016900 | 131300 | 131300 | 131400 | 131100 | 517 |
| 340 | 20230704 | 131400 | 45120132700 | 131300 | 131200 | 131300 | 131100 | 904 |
| 341 | 20230704 | 131300 | 45001501100 | 131200 | 131200 | 131200 | 131100 | 199 |
| 342 | 20230704 | 131200 | 44975394300 | 131200 | 131100 | 131200 | 131000 | 771 |
| 343 | 20230704 | 131100 | 44874290200 | 131100 | 131100 | 131200 | 131100 | 353 |
| 344 | 20230704 | 131000 | 44827988600 | 131200 | 131300 | 131300 | 130900 | 1800 |
| 345 | 20230704 | 130900 | 44591990300 | 131200 | 131200 | 131300 | 131100 | 246 |
| 346 | 20230704 | 130800 | 44559709900 | 131100 | 131500 | 131500 | 131100 | 1992 |
| 347 | 20230704 | 130700 | 44298129200 | 131600 | 131600 | 131700 | 131500 | 2696 |
| 348 | 20230704 | 130600 | 43943357900 | 131700 | 131800 | 131900 | 131600 | 3822 |
| 349 | 20230704 | 130500 | 43439660600 | 131700 | 131300 | 131800 | 131300 | 5527 |
| 350 | 20230704 | 130400 | 42712552800 | 131400 | 131000 | 131400 | 131000 | 8801 |
| 351 | 20230704 | 130300 | 41558289300 | 130900 | 130900 | 130900 | 130800 | 2038 |
| 352 | 20230704 | 130200 | 41291555800 | 130900 | 130900 | 130900 | 130600 | 762 |
| 353 | 20230704 | 130100 | 41191873000 | 130900 | 130900 | 130900 | 130700 | 633 |
| 354 | 20230704 | 130000 | 41109064000 | 130900 | 130700 | 130900 | 130700 | 430 |
| 355 | 20230704 | 125900 | 41052820500 | 130700 | 130700 | 130800 | 130700 | 152 |
| 356 | 20230704 | 125800 | 41032946600 | 130600 | 130700 | 130800 | 130600 | 1218 |
| 357 | 20230704 | 125700 | 40873801900 | 130700 | 130600 | 130700 | 130500 | 238 |
| 358 | 20230704 | 125600 | 40842714300 | 130600 | 130700 | 130700 | 130400 | 2369 |
| 359 | 20230704 | 125500 | 40533492100 | 130600 | 130800 | 130800 | 130600 | 994 |
| 360 | 20230704 | 125400 | 40403589100 | 130800 | 130900 | 130900 | 130800 | 507 |
| 361 | 20230704 | 125300 | 40337263500 | 130900 | 130700 | 130900 | 130700 | 131 |
| 362 | 20230704 | 125200 | 40320120800 | 130800 | 130700 | 130800 | 130700 | 226 |
| 363 | 20230704 | 125100 | 40290560300 | 130800 | 130700 | 130800 | 130700 | 186 |
| 364 | 20230704 | 125000 | 40266232500 | 130800 | 130700 | 130800 | 130700 | 268 |
| 365 | 20230704 | 124900 | 40231200700 | 130700 | 130800 | 130800 | 130700 | 193 |
| 366 | 20230704 | 124800 | 40205960900 | 130800 | 130800 | 130800 | 130700 | 354 |
| 367 | 20230704 | 124700 | 40159660300 | 130800 | 130700 | 130800 | 130700 | 66 |
| 368 | 20230704 | 124600 | 40151029200 | 130700 | 130700 | 130800 | 130700 | 118 |
| 369 | 20230704 | 124500 | 40135601500 | 130700 | 130600 | 130700 | 130600 | 322 |
| 370 | 20230704 | 124400 | 40093516900 | 130600 | 130500 | 130600 | 130500 | 68 |
| 371 | 20230704 | 124300 | 40084636600 | 130500 | 130500 | 130600 | 130500 | 202 |
| 372 | 20230704 | 124200 | 40058257200 | 130500 | 130600 | 130600 | 130500 | 313 |
| 373 | 20230704 | 124100 | 40017382700 | 130600 | 130600 | 130600 | 130400 | 227 |
| 374 | 20230704 | 124000 | 39987754900 | 130500 | 130500 | 130600 | 130400 | 276 |
| 375 | 20230704 | 123900 | 39951733400 | 130500 | 130500 | 130500 | 130400 | 191 |
| 376 | 20230704 | 123800 | 39926809300 | 130500 | 130400 | 130500 | 130400 | 290 |
| 377 | 20230704 | 123700 | 39888979200 | 130500 | 130600 | 130600 | 130400 | 55 |
| 378 | 20230704 | 123600 | 39881803500 | 130600 | 130500 | 130600 | 130400 | 161 |
| 379 | 20230704 | 123500 | 39860790300 | 130400 | 130500 | 130500 | 130400 | 188 |
| 380 | 20230704 | 123400 | 39836269400 | 130400 | 130300 | 130500 | 130300 | 260 |
| 381 | 20230704 | 123300 | 39802354800 | 130400 | 130500 | 130500 | 130300 | 335 |
| 382 | 20230704 | 123200 | 39758670200 | 130400 | 130500 | 130500 | 130400 | 330 |
| 383 | 20230704 | 123100 | 39715608200 | 130400 | 130400 | 130500 | 130300 | 435 |
| 384 | 20230704 | 123000 | 39658884700 | 130400 | 130400 | 130400 | 130300 | 201 |
| 385 | 20230704 | 122900 | 39632677400 | 130300 | 130400 | 130400 | 130300 | 224 |
| 386 | 20230704 | 122800 | 39603482200 | 130300 | 130500 | 130500 | 130300 | 772 |
| 387 | 20230704 | 122700 | 39502795600 | 130400 | 130500 | 130600 | 130400 | 966 |
| 388 | 20230704 | 122600 | 39376747500 | 130500 | 130600 | 130700 | 130500 | 631 |
| 389 | 20230704 | 122500 | 39294338700 | 130600 | 130700 | 130700 | 130600 | 108 |
| 390 | 20230704 | 122400 | 39280224300 | 130600 | 130600 | 130700 | 130600 | 591 |
| 391 | 20230704 | 122300 | 39203031700 | 130600 | 130700 | 130700 | 130600 | 387 |
| 392 | 20230704 | 122200 | 39152458800 | 130800 | 130900 | 130900 | 130700 | 215 |
| 393 | 20230704 | 122100 | 39124354300 | 130800 | 130800 | 130900 | 130700 | 525 |
| 394 | 20230704 | 122000 | 39055671500 | 130900 | 130900 | 130900 | 130800 | 176 |
| 395 | 20230704 | 121900 | 39032648600 | 130800 | 130800 | 130900 | 130800 | 761 |
| 396 | 20230704 | 121800 | 38933054500 | 130800 | 130800 | 130900 | 130700 | 535 |
| 397 | 20230704 | 121700 | 38863067000 | 130900 | 130700 | 130900 | 130700 | 595 |
| 398 | 20230704 | 121600 | 38785231700 | 130800 | 130800 | 130800 | 130600 | 1126 |
| 399 | 20230704 | 121500 | 38638052600 | 130800 | 130800 | 130800 | 130700 | 377 |
| 400 | 20230704 | 121400 | 38588745500 | 130800 | 130800 | 130800 | 130700 | 522 |
| 401 | 20230704 | 121300 | 38520501700 | 130800 | 130800 | 130800 | 130700 | 89 |
| 402 | 20230704 | 121200 | 38508861600 | 130800 | 130800 | 130900 | 130700 | 474 |
| 403 | 20230704 | 121100 | 38446861800 | 130700 | 130700 | 130800 | 130700 | 150 |
| 404 | 20230704 | 121000 | 38427250100 | 130700 | 130800 | 130800 | 130700 | 71 |
| 405 | 20230704 | 120900 | 38417963700 | 130800 | 130800 | 130900 | 130700 | 239 |
| 406 | 20230704 | 120800 | 38386708400 | 130600 | 130700 | 130700 | 130600 | 112 |
| 407 | 20230704 | 120700 | 38372072000 | 130600 | 130600 | 130700 | 130600 | 185 |
| 408 | 20230704 | 120600 | 38347910500 | 130600 | 130800 | 130800 | 130600 | 689 |
| 409 | 20230704 | 120500 | 38257885800 | 130700 | 130800 | 130800 | 130700 | 360 |
| 410 | 20230704 | 120400 | 38210808600 | 130700 | 130700 | 130800 | 130700 | 309 |
| 411 | 20230704 | 120300 | 38170398700 | 130800 | 130800 | 130900 | 130700 | 439 |
| 412 | 20230704 | 120200 | 38112983900 | 130800 | 130800 | 130800 | 130700 | 214 |
| 413 | 20230704 | 120100 | 38084994700 | 130700 | 130900 | 131000 | 130700 | 997 |
| 414 | 20230704 | 120000 | 37954556000 | 130900 | 131100 | 131200 | 130900 | 2056 |
| 415 | 20230704 | 115900 | 37685149000 | 131200 | 131100 | 131200 | 131100 | 619 |
| 416 | 20230704 | 115800 | 37603938000 | 131200 | 131100 | 131200 | 131000 | 1166 |
| 417 | 20230704 | 115700 | 37451067400 | 131100 | 131000 | 131100 | 131000 | 1466 |
| 418 | 20230704 | 115600 | 37258893200 | 131000 | 130900 | 131100 | 130900 | 1768 |
| 419 | 20230704 | 115500 | 37027262900 | 131000 | 130700 | 131000 | 130700 | 3207 |
| 420 | 20230704 | 115400 | 36607585900 | 130800 | 130800 | 130900 | 130700 | 1503 |
| 421 | 20230704 | 115300 | 36410887900 | 130800 | 130800 | 130800 | 130700 | 1039 |
| 422 | 20230704 | 115200 | 36275011500 | 130700 | 130600 | 130800 | 130600 | 332 |
| 423 | 20230704 | 115100 | 36231611600 | 130700 | 130700 | 130700 | 130600 | 433 |
| 424 | 20230704 | 115000 | 36175041300 | 130600 | 130700 | 130700 | 130600 | 552 |
| 425 | 20230704 | 114900 | 36102905000 | 130700 | 130800 | 130800 | 130600 | 780 |
| 426 | 20230704 | 114800 | 36000911800 | 130800 | 130600 | 130800 | 130600 | 2079 |
| 427 | 20230704 | 114700 | 35729061800 | 130700 | 130700 | 130700 | 130600 | 546 |
| 428 | 20230704 | 114600 | 35657701800 | 130700 | 130500 | 130700 | 130500 | 120 |
| 429 | 20230704 | 114500 | 35642027700 | 130600 | 130600 | 130600 | 130500 | 537 |
| 430 | 20230704 | 114400 | 35571901000 | 130600 | 130400 | 130600 | 130400 | 1743 |
| 431 | 20230704 | 114300 | 35344391900 | 130400 | 130400 | 130500 | 130400 | 510 |
| 432 | 20230704 | 114200 | 35277839700 | 130400 | 130400 | 130500 | 130400 | 774 |
| 433 | 20230704 | 114100 | 35176901200 | 130300 | 130400 | 130400 | 130300 | 216 |
| 434 | 20230704 | 114000 | 35148742500 | 130400 | 130300 | 130400 | 130300 | 250 |
| 435 | 20230704 | 113900 | 35116144200 | 130300 | 130500 | 130500 | 130300 | 391 |
| 436 | 20230704 | 113800 | 35065158600 | 130400 | 130500 | 130500 | 130400 | 541 |
| 437 | 20230704 | 113700 | 34994595600 | 130400 | 130500 | 130500 | 130400 | 198 |
| 438 | 20230704 | 113600 | 34968765400 | 130400 | 130400 | 130500 | 130400 | 188 |
| 439 | 20230704 | 113500 | 34944233100 | 130400 | 130400 | 130500 | 130400 | 48 |
| 440 | 20230704 | 113400 | 34937971200 | 130400 | 130300 | 130500 | 130300 | 1132 |
| 441 | 20230704 | 113300 | 34790417700 | 130200 | 130300 | 130400 | 130200 | 235 |
| 442 | 20230704 | 113200 | 34759796300 | 130400 | 130100 | 130400 | 130100 | 248 |
| 443 | 20230704 | 113100 | 34727504000 | 130200 | 130400 | 130500 | 130100 | 413 |
| 444 | 20230704 | 113000 | 34673708200 | 130500 | 130300 | 130500 | 130100 | 1935 |
| 445 | 20230704 | 112900 | 34421583900 | 130300 | 130400 | 130500 | 130300 | 1416 |
| 446 | 20230704 | 112800 | 34236868600 | 130500 | 130600 | 130700 | 130500 | 761 |
| 447 | 20230704 | 112700 | 34137508100 | 130700 | 130500 | 130700 | 130400 | 3601 |
| 448 | 20230704 | 112600 | 33666997100 | 130500 | 130500 | 130600 | 130400 | 476 |
| 449 | 20230704 | 112500 | 33604856300 | 130500 | 130400 | 130500 | 130400 | 313 |
| 450 | 20230704 | 112400 | 33564038200 | 130500 | 130400 | 130700 | 130400 | 1658 |
| 451 | 20230704 | 112300 | 33347538100 | 130400 | 130400 | 130500 | 130300 | 644 |
| 452 | 20230704 | 112200 | 33263551500 | 130400 | 130700 | 130700 | 130400 | 1147 |
| 453 | 20230704 | 112100 | 33113770500 | 130700 | 130500 | 130700 | 130400 | 3421 |
| 454 | 20230704 | 112000 | 32667315100 | 130500 | 130400 | 130500 | 130300 | 3123 |
| 455 | 20230704 | 111900 | 32260014800 | 130400 | 130300 | 130400 | 130300 | 255 |
| 456 | 20230704 | 111800 | 32226779100 | 130300 | 130400 | 130500 | 130300 | 3776 |
| 457 | 20230704 | 111700 | 31734380900 | 130400 | 130100 | 130400 | 130100 | 1891 |
| 458 | 20230704 | 111600 | 31487987300 | 130200 | 130200 | 130300 | 130100 | 628 |
| 459 | 20230704 | 111500 | 31406206800 | 130300 | 130100 | 130300 | 130000 | 1182 |
| 460 | 20230704 | 111400 | 31252377400 | 130100 | 129800 | 130200 | 129700 | 2581 |
| 461 | 20230704 | 111300 | 30916956900 | 129800 | 129800 | 129800 | 129700 | 366 |
| 462 | 20230704 | 111200 | 30869452400 | 129700 | 129800 | 129800 | 129700 | 193 |
| 463 | 20230704 | 111100 | 30844407400 | 129800 | 129700 | 129800 | 129700 | 137 |
| 464 | 20230704 | 111000 | 30826637100 | 129700 | 129700 | 129800 | 129600 | 485 |
| 465 | 20230704 | 110900 | 30763732200 | 129700 | 129700 | 129800 | 129600 | 992 |
| 466 | 20230704 | 110800 | 30635148600 | 129700 | 129900 | 129900 | 129600 | 1007 |
| 467 | 20230704 | 110700 | 30504517100 | 129800 | 130000 | 130000 | 129800 | 745 |
| 468 | 20230704 | 110600 | 30407740600 | 129900 | 130000 | 130000 | 129900 | 225 |
| 469 | 20230704 | 110500 | 30378503300 | 130000 | 130200 | 130200 | 129900 | 1572 |
| 470 | 20230704 | 110400 | 30174028900 | 130200 | 130100 | 130200 | 130000 | 336 |
| 471 | 20230704 | 110300 | 30130314400 | 130100 | 130000 | 130100 | 130000 | 389 |
| 472 | 20230704 | 110200 | 30079717600 | 130000 | 130100 | 130200 | 129800 | 1369 |
| 473 | 20230704 | 110100 | 29901765100 | 130100 | 130100 | 130200 | 130100 | 623 |
| 474 | 20230704 | 110000 | 29820694600 | 130200 | 129900 | 130200 | 129900 | 729 |
| 475 | 20230704 | 105900 | 29725909000 | 129900 | 130100 | 130100 | 129900 | 476 |
| 476 | 20230704 | 105800 | 29664029900 | 130000 | 130000 | 130200 | 130000 | 334 |
| 477 | 20230704 | 105700 | 29620579100 | 130000 | 130200 | 130300 | 130000 | 537 |
| 478 | 20230704 | 105600 | 29550679300 | 130300 | 130000 | 130300 | 129900 | 1354 |
| 479 | 20230704 | 105500 | 29374460700 | 130000 | 129700 | 130000 | 129700 | 648 |
| 480 | 20230704 | 105400 | 29290309800 | 129800 | 129800 | 129900 | 129800 | 656 |
| 481 | 20230704 | 105300 | 29205156400 | 129800 | 129700 | 129900 | 129700 | 561 |
| 482 | 20230704 | 105200 | 29132362000 | 129800 | 130000 | 130000 | 129700 | 1354 |
| 483 | 20230704 | 105100 | 28956443900 | 130000 | 130100 | 130100 | 130000 | 205 |
| 484 | 20230704 | 105000 | 28929787100 | 130100 | 130200 | 130300 | 130100 | 1181 |
| 485 | 20230704 | 104900 | 28776074900 | 130200 | 130200 | 130200 | 130100 | 179 |
| 486 | 20230704 | 104800 | 28752774100 | 130200 | 130300 | 130300 | 130100 | 97 |
| 487 | 20230704 | 104700 | 28740143600 | 130200 | 130200 | 130200 | 130100 | 271 |
| 488 | 20230704 | 104600 | 28704862000 | 130100 | 130100 | 130300 | 130100 | 2098 |
| 489 | 20230704 | 104500 | 28431788300 | 130000 | 130000 | 130100 | 129900 | 302 |
| 490 | 20230704 | 104400 | 28392514100 | 130000 | 130000 | 130000 | 129700 | 756 |
| 491 | 20230704 | 104300 | 28294346600 | 130000 | 129900 | 130000 | 129900 | 284 |
| 492 | 20230704 | 104200 | 28257428600 | 129900 | 130000 | 130000 | 129900 | 586 |
| 493 | 20230704 | 104100 | 28181295900 | 129900 | 129700 | 129900 | 129700 | 1173 |
| 494 | 20230704 | 104000 | 28029002400 | 129800 | 129800 | 129900 | 129700 | 1262 |
| 495 | 20230704 | 103900 | 27865166300 | 129900 | 129900 | 129900 | 129800 | 737 |
| 496 | 20230704 | 103800 | 27769490600 | 129900 | 129700 | 129900 | 129500 | 664 |
| 497 | 20230704 | 103700 | 27683322000 | 129700 | 129700 | 129900 | 129500 | 1135 |
| 498 | 20230704 | 103600 | 27536113000 | 129700 | 129400 | 129700 | 129400 | 670 |
| 499 | 20230704 | 103500 | 27449315600 | 129400 | 129500 | 129700 | 129300 | 2172 |
| 500 | 20230704 | 103400 | 27168077200 | 129600 | 129800 | 129800 | 129600 | 605 |
| 501 | 20230704 | 103300 | 27089640500 | 129700 | 129700 | 129800 | 129700 | 315 |
| 502 | 20230704 | 103200 | 27048772200 | 129600 | 129600 | 129700 | 129600 | 1834 |
| 503 | 20230704 | 103100 | 26811075500 | 129600 | 130100 | 130400 | 129600 | 2657 |
| 504 | 20230704 | 103000 | 26465654200 | 130100 | 130400 | 130500 | 130000 | 1274 |
| 505 | 20230704 | 102900 | 26299722100 | 130500 | 130500 | 130500 | 130300 | 2430 |
| 506 | 20230704 | 102800 | 25982755200 | 130500 | 130200 | 130500 | 130100 | 1317 |
| 507 | 20230704 | 102700 | 25811197800 | 130100 | 130300 | 130300 | 130000 | 1329 |
| 508 | 20230704 | 102600 | 25638162500 | 130300 | 130400 | 130700 | 130200 | 1602 |
| 509 | 20230704 | 102500 | 25429216500 | 130400 | 130100 | 130400 | 130100 | 2327 |
| 510 | 20230704 | 102400 | 25126132000 | 130100 | 130300 | 130300 | 130000 | 1295 |
| 511 | 20230704 | 102300 | 24957583200 | 130200 | 130700 | 130700 | 130200 | 1341 |
| 512 | 20230704 | 102200 | 24782681900 | 130700 | 130700 | 130800 | 130600 | 1897 |
| 513 | 20230704 | 102100 | 24534691900 | 130800 | 130800 | 130800 | 130600 | 3748 |
| 514 | 20230704 | 102000 | 24044599600 | 130800 | 130600 | 130800 | 130400 | 2450 |
| 515 | 20230704 | 101900 | 23724533500 | 130600 | 130200 | 130700 | 130200 | 2030 |
| 516 | 20230704 | 101800 | 23459847700 | 130200 | 130000 | 130200 | 130000 | 1090 |
| 517 | 20230704 | 101700 | 23317980900 | 130000 | 129900 | 130100 | 129800 | 3933 |
| 518 | 20230704 | 101600 | 22806758100 | 129800 | 129500 | 129800 | 129300 | 1681 |
| 519 | 20230704 | 101500 | 22588870500 | 129500 | 129300 | 129600 | 129200 | 1020 |
| 520 | 20230704 | 101400 | 22456800100 | 129300 | 129300 | 129500 | 129200 | 1173 |
| 521 | 20230704 | 101300 | 22304983800 | 129400 | 129300 | 129400 | 129300 | 259 |
| 522 | 20230704 | 101200 | 22271490600 | 129400 | 129300 | 129400 | 129300 | 232 |
| 523 | 20230704 | 101100 | 22241490000 | 129200 | 129500 | 129500 | 129200 | 955 |
| 524 | 20230704 | 101000 | 22117962100 | 129500 | 129500 | 129500 | 129400 | 418 |
| 525 | 20230704 | 100900 | 22063846200 | 129500 | 129400 | 129500 | 129300 | 266 |
| 526 | 20230704 | 100800 | 22029421300 | 129400 | 129300 | 129600 | 129200 | 733 |
| 527 | 20230704 | 100700 | 21934548200 | 129300 | 129600 | 129600 | 129200 | 1152 |
| 528 | 20230704 | 100600 | 21785410700 | 129600 | 129600 | 129700 | 129600 | 607 |
| 529 | 20230704 | 100500 | 21706711300 | 129700 | 129700 | 129800 | 129600 | 440 |
| 530 | 20230704 | 100400 | 21649641800 | 129700 | 129800 | 129900 | 129700 | 2421 |
| 531 | 20230704 | 100300 | 21335438700 | 129800 | 129700 | 129800 | 129600 | 488 |
| 532 | 20230704 | 100200 | 21272138300 | 129600 | 129200 | 129600 | 129200 | 1768 |
| 533 | 20230704 | 100100 | 21043262700 | 129200 | 129300 | 129400 | 129200 | 569 |
| 534 | 20230704 | 100000 | 20969683400 | 129300 | 129500 | 129700 | 129200 | 1920 |
| 535 | 20230704 | 095900 | 20721227700 | 129600 | 129200 | 129700 | 129200 | 3623 |
| 536 | 20230704 | 095800 | 20252120600 | 129200 | 129200 | 129300 | 129100 | 327 |
| 537 | 20230704 | 095700 | 20209871300 | 129100 | 129000 | 129300 | 128900 | 3081 |
| 538 | 20230704 | 095600 | 19812138800 | 129000 | 129200 | 129200 | 129000 | 747 |
| 539 | 20230704 | 095500 | 19715698500 | 129100 | 129200 | 129200 | 129100 | 532 |
| 540 | 20230704 | 095400 | 19647008700 | 129100 | 129100 | 129200 | 129100 | 246 |
| 541 | 20230704 | 095300 | 19615239800 | 129200 | 129000 | 129200 | 129000 | 741 |
| 542 | 20230704 | 095200 | 19519605700 | 129000 | 129300 | 129300 | 129000 | 589 |
| 543 | 20230704 | 095100 | 19443556300 | 129200 | 129400 | 129400 | 129200 | 381 |
| 544 | 20230704 | 095000 | 19394308500 | 129400 | 129100 | 129400 | 129100 | 1045 |
| 545 | 20230704 | 094900 | 19259208500 | 129100 | 129100 | 129100 | 129000 | 661 |
| 546 | 20230704 | 094800 | 19173886200 | 129100 | 128900 | 129100 | 128900 | 773 |
| 547 | 20230704 | 094700 | 19074151900 | 129000 | 128700 | 129000 | 128700 | 1428 |
| 548 | 20230704 | 094600 | 18890062300 | 128700 | 128700 | 128800 | 128600 | 574 |
| 549 | 20230704 | 094500 | 18816172600 | 128700 | 128500 | 128700 | 128300 | 829 |
| 550 | 20230704 | 094400 | 18709608500 | 128500 | 128400 | 128800 | 128300 | 2696 |
| 551 | 20230704 | 094300 | 18363076800 | 128400 | 128300 | 128500 | 128100 | 3925 |
| 552 | 20230704 | 094200 | 17859947800 | 128200 | 128100 | 128300 | 128100 | 4443 |
| 553 | 20230704 | 094100 | 17290457200 | 128100 | 128200 | 128300 | 128100 | 5084 |
| 554 | 20230704 | 094000 | 16638728700 | 128200 | 128300 | 128400 | 128200 | 4928 |
| 555 | 20230704 | 093900 | 16006605900 | 128300 | 128500 | 128600 | 128300 | 5161 |
| 556 | 20230704 | 093800 | 15343928800 | 128600 | 128500 | 128600 | 128400 | 1380 |
| 557 | 20230704 | 093700 | 15166610300 | 128500 | 128500 | 128600 | 128400 | 993 |
| 558 | 20230704 | 093600 | 15039033400 | 128600 | 128700 | 128800 | 128300 | 2169 |
| 559 | 20230704 | 093500 | 14760289800 | 128800 | 128600 | 129000 | 128500 | 1150 |
| 560 | 20230704 | 093400 | 14612363000 | 128600 | 128800 | 128900 | 128600 | 1083 |
| 561 | 20230704 | 093300 | 14473000000 | 128800 | 128400 | 128900 | 128300 | 2963 |
| 562 | 20230704 | 093200 | 14092062600 | 128300 | 128500 | 128600 | 128300 | 4173 |
| 563 | 20230704 | 093100 | 13556321800 | 128500 | 128800 | 128800 | 128200 | 7446 |
| 564 | 20230704 | 093000 | 12599735500 | 128800 | 129000 | 129000 | 128800 | 2068 |
| 565 | 20230704 | 092900 | 12333241100 | 128900 | 128900 | 129000 | 128900 | 1284 |
| 566 | 20230704 | 092800 | 12167730300 | 128900 | 129200 | 129300 | 128900 | 1623 |
| 567 | 20230704 | 092700 | 11958240900 | 129200 | 129200 | 129300 | 129200 | 474 |
| 568 | 20230704 | 092600 | 11896982600 | 129200 | 129200 | 129300 | 129200 | 467 |
| 569 | 20230704 | 092500 | 11836637300 | 129200 | 129300 | 129400 | 129200 | 232 |
| 570 | 20230704 | 092400 | 11806647300 | 129300 | 129700 | 129700 | 129200 | 1580 |
| 571 | 20230704 | 092300 | 11602075700 | 129600 | 129600 | 129700 | 129500 | 594 |
| 572 | 20230704 | 092200 | 11525093100 | 129600 | 129600 | 129800 | 129500 | 1849 |
| 573 | 20230704 | 092100 | 11285431300 | 129600 | 129300 | 129600 | 129200 | 968 |
| 574 | 20230704 | 092000 | 11160205600 | 129100 | 129600 | 129700 | 129100 | 3225 |
| 575 | 20230704 | 091900 | 10742697200 | 129600 | 129900 | 129900 | 129500 | 1376 |
| 576 | 20230704 | 091800 | 10564336400 | 129800 | 129600 | 129900 | 129600 | 709 |
| 577 | 20230704 | 091700 | 10472358700 | 129600 | 129300 | 129700 | 129200 | 2032 |
| 578 | 20230704 | 091600 | 10209353800 | 129300 | 129600 | 129600 | 129100 | 2631 |
| 579 | 20230704 | 091500 | 9868856400 | 129600 | 129700 | 129800 | 129600 | 2187 |
| 580 | 20230704 | 091400 | 9585230100 | 129500 | 129200 | 130000 | 129200 | 3064 |
| 581 | 20230704 | 091300 | 9188148600 | 129100 | 128600 | 129300 | 128500 | 1731 |
| 582 | 20230704 | 091200 | 8964770000 | 128500 | 128600 | 128900 | 128500 | 1574 |
| 583 | 20230704 | 091100 | 8762209600 | 128600 | 128400 | 128700 | 128300 | 3142 |
| 584 | 20230704 | 091000 | 8358483100 | 128400 | 129000 | 129100 | 128200 | 8865 |
| 585 | 20230704 | 090900 | 7219179200 | 129000 | 129100 | 129300 | 128800 | 3077 |
| 586 | 20230704 | 090800 | 6822113600 | 129100 | 128700 | 129300 | 128600 | 4890 |
| 587 | 20230704 | 090700 | 6192042300 | 128700 | 129000 | 129100 | 128700 | 4235 |
| 588 | 20230704 | 090600 | 5646389100 | 129000 | 129000 | 129300 | 128800 | 5040 |
| 589 | 20230704 | 090500 | 4996422000 | 129100 | 128900 | 129300 | 128800 | 2646 |
| 590 | 20230704 | 090400 | 4655016000 | 128900 | 129000 | 129300 | 128500 | 5183 |
| 591 | 20230704 | 090300 | 3986792300 | 129000 | 129500 | 129500 | 128900 | 5662 |
| 592 | 20230704 | 090200 | 3255130700 | 129500 | 129700 | 129800 | 129200 | 4029 |
| 593 | 20230704 | 090100 | 2733485600 | 129800 | 130100 | 130100 | 129100 | 7415 |
| 594 | 20230704 | 090000 | 1771759400 | 130200 | 131000 | 131100 | 130100 | 13544 |