31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 183000 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 11267 |
| 3 | 20230703 | 182900 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 4 | 20230703 | 182800 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 5 | 20230703 | 182700 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 6 | 20230703 | 182600 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 7 | 20230703 | 182500 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 8 | 20230703 | 182400 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 9 | 20230703 | 182300 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 10 | 20230703 | 182200 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 11 | 20230703 | 182100 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 12 | 20230703 | 182000 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 13 | 20230703 | 181900 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 14 | 20230703 | 181800 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 15 | 20230703 | 181700 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 16 | 20230703 | 181600 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 17 | 20230703 | 181500 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 18 | 20230703 | 181400 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 19 | 20230703 | 181300 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 20 | 20230703 | 181200 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 21 | 20230703 | 181100 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 22 | 20230703 | 181000 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 23 | 20230703 | 180900 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 24 | 20230703 | 180800 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 25 | 20230703 | 180700 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 26 | 20230703 | 180600 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 27 | 20230703 | 180500 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 28 | 20230703 | 180400 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 29 | 20230703 | 180300 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 30 | 20230703 | 180200 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 31 | 20230703 | 180100 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 32 | 20230703 | 180000 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 11267 |
| 33 | 20230703 | 175900 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 34 | 20230703 | 175800 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 35 | 20230703 | 175700 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 36 | 20230703 | 175600 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 37 | 20230703 | 175500 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 38 | 20230703 | 175400 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 39 | 20230703 | 175300 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 40 | 20230703 | 175200 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 41 | 20230703 | 175100 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 42 | 20230703 | 175000 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 43 | 20230703 | 174900 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 44 | 20230703 | 174800 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 45 | 20230703 | 174700 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 46 | 20230703 | 174600 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 47 | 20230703 | 174500 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 48 | 20230703 | 174400 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 49 | 20230703 | 174300 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 50 | 20230703 | 174200 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 51 | 20230703 | 174100 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 52 | 20230703 | 174000 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 53 | 20230703 | 173900 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 54 | 20230703 | 173800 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 55 | 20230703 | 173700 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 56 | 20230703 | 173600 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 57 | 20230703 | 173500 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 58 | 20230703 | 173400 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 59 | 20230703 | 173300 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 60 | 20230703 | 173200 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 61 | 20230703 | 173100 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 62 | 20230703 | 173000 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 11267 |
| 63 | 20230703 | 172900 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 64 | 20230703 | 172800 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 65 | 20230703 | 172700 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 66 | 20230703 | 172600 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 67 | 20230703 | 172500 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 68 | 20230703 | 172400 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 69 | 20230703 | 172300 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 70 | 20230703 | 172200 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 71 | 20230703 | 172100 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 72 | 20230703 | 172000 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 73 | 20230703 | 171900 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 74 | 20230703 | 171800 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 75 | 20230703 | 171700 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 76 | 20230703 | 171600 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 77 | 20230703 | 171500 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 78 | 20230703 | 171400 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 79 | 20230703 | 171300 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 80 | 20230703 | 171200 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 81 | 20230703 | 171100 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 82 | 20230703 | 171000 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 83 | 20230703 | 170900 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 84 | 20230703 | 170800 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 85 | 20230703 | 170700 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 86 | 20230703 | 170600 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 87 | 20230703 | 170500 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 88 | 20230703 | 170400 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 89 | 20230703 | 170300 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 90 | 20230703 | 170200 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 91 | 20230703 | 170100 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 92 | 20230703 | 170000 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 11267 |
| 93 | 20230703 | 165900 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 94 | 20230703 | 165800 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 95 | 20230703 | 165700 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 96 | 20230703 | 165600 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 97 | 20230703 | 165500 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 98 | 20230703 | 165400 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 99 | 20230703 | 165300 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 100 | 20230703 | 165200 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 101 | 20230703 | 165100 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 102 | 20230703 | 165000 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 103 | 20230703 | 164900 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 104 | 20230703 | 164800 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 105 | 20230703 | 164700 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 106 | 20230703 | 164600 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 107 | 20230703 | 164500 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 108 | 20230703 | 164400 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 109 | 20230703 | 164300 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 110 | 20230703 | 164200 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 111 | 20230703 | 164100 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 112 | 20230703 | 164000 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 113 | 20230703 | 163900 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 114 | 20230703 | 163800 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 115 | 20230703 | 163700 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 116 | 20230703 | 163600 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 117 | 20230703 | 163500 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 118 | 20230703 | 163400 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 119 | 20230703 | 163300 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 120 | 20230703 | 163200 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 121 | 20230703 | 163100 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 122 | 20230703 | 163000 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 11267 |
| 123 | 20230703 | 162900 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 124 | 20230703 | 162800 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 125 | 20230703 | 162700 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 126 | 20230703 | 162600 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 127 | 20230703 | 162500 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 128 | 20230703 | 162400 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 129 | 20230703 | 162300 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 130 | 20230703 | 162200 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 131 | 20230703 | 162100 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 132 | 20230703 | 162000 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 133 | 20230703 | 161900 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 134 | 20230703 | 161800 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 135 | 20230703 | 161700 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 136 | 20230703 | 161600 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 137 | 20230703 | 161500 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 138 | 20230703 | 161400 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 139 | 20230703 | 161300 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 140 | 20230703 | 161200 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 141 | 20230703 | 161100 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 142 | 20230703 | 161000 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 143 | 20230703 | 160900 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 144 | 20230703 | 160800 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 145 | 20230703 | 160700 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 146 | 20230703 | 160600 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 147 | 20230703 | 160500 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 148 | 20230703 | 160400 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 149 | 20230703 | 160300 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 150 | 20230703 | 160200 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 151 | 20230703 | 160100 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 152 | 20230703 | 160000 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 11267 |
| 153 | 20230703 | 155900 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 154 | 20230703 | 155800 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 155 | 20230703 | 155700 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 156 | 20230703 | 155600 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 157 | 20230703 | 155500 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 158 | 20230703 | 155400 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 159 | 20230703 | 155300 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 160 | 20230703 | 155200 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 161 | 20230703 | 155100 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 162 | 20230703 | 155000 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 163 | 20230703 | 154900 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 164 | 20230703 | 154800 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 165 | 20230703 | 154700 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 166 | 20230703 | 154600 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 167 | 20230703 | 154500 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 168 | 20230703 | 154400 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 169 | 20230703 | 154300 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 170 | 20230703 | 154200 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 171 | 20230703 | 154100 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 172 | 20230703 | 154000 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 173 | 20230703 | 153900 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 174 | 20230703 | 153800 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 175 | 20230703 | 153700 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 176 | 20230703 | 153600 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 177 | 20230703 | 153500 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 178 | 20230703 | 153400 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 179 | 20230703 | 153300 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 180 | 20230703 | 153200 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 181 | 20230703 | 153100 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 0 |
| 182 | 20230703 | 153000 | 41481902400 | 52900 | 52900 | 52900 | 52900 | 22534 |
| 183 | 20230703 | 152900 | 40885878100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 184 | 20230703 | 152800 | 40885878100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 185 | 20230703 | 152700 | 40885878100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 186 | 20230703 | 152600 | 40885878100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 187 | 20230703 | 152500 | 40885878100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 188 | 20230703 | 152400 | 40885878100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 189 | 20230703 | 152300 | 40885878100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 190 | 20230703 | 152200 | 40885878100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 191 | 20230703 | 152100 | 40885878100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 192 | 20230703 | 152000 | 40885878100 | 53100 | 53100 | 53100 | 53100 | 0 |
| 193 | 20230703 | 151900 | 40885878100 | 53100 | 53100 | 53100 | 52900 | 3128 |
| 194 | 20230703 | 151800 | 40720080900 | 53100 | 53000 | 53200 | 53000 | 4451 |
| 195 | 20230703 | 151700 | 40483763500 | 53000 | 52900 | 53100 | 52900 | 1683 |
| 196 | 20230703 | 151600 | 40394702200 | 53000 | 53000 | 53100 | 52900 | 1256 |
| 197 | 20230703 | 151500 | 40328120600 | 53000 | 53000 | 53100 | 52900 | 3225 |
| 198 | 20230703 | 151400 | 40157148000 | 53000 | 52900 | 53000 | 52900 | 698 |
| 199 | 20230703 | 151300 | 40120181200 | 53000 | 52800 | 53000 | 52800 | 3836 |
| 200 | 20230703 | 151200 | 39917142600 | 52800 | 53000 | 53000 | 52800 | 2728 |
| 201 | 20230703 | 151100 | 39772886800 | 53000 | 52800 | 53000 | 52800 | 4102 |
| 202 | 20230703 | 151000 | 39555757700 | 52800 | 52600 | 52900 | 52600 | 2176 |
| 203 | 20230703 | 150900 | 39440966600 | 52600 | 52800 | 52800 | 52500 | 1908 |
| 204 | 20230703 | 150800 | 39340617600 | 52800 | 52900 | 52900 | 52700 | 7015 |
| 205 | 20230703 | 150700 | 38970100000 | 53000 | 53000 | 53100 | 52900 | 909 |
| 206 | 20230703 | 150600 | 38921926000 | 53000 | 53000 | 53100 | 53000 | 2954 |
| 207 | 20230703 | 150500 | 38765205100 | 53000 | 53000 | 53000 | 52900 | 1271 |
| 208 | 20230703 | 150400 | 38697872300 | 53000 | 52900 | 53000 | 52900 | 3512 |
| 209 | 20230703 | 150300 | 38511955300 | 52900 | 52900 | 53000 | 52800 | 2074 |
| 210 | 20230703 | 150200 | 38402243000 | 52900 | 52700 | 52900 | 52700 | 2140 |
| 211 | 20230703 | 150100 | 38289269700 | 52700 | 52600 | 52700 | 52600 | 1569 |
| 212 | 20230703 | 150000 | 38206643500 | 52600 | 52600 | 52700 | 52600 | 143 |
| 213 | 20230703 | 145900 | 38199121000 | 52700 | 52600 | 52700 | 52500 | 2130 |
| 214 | 20230703 | 145800 | 38087084600 | 52600 | 52500 | 52600 | 52500 | 498 |
| 215 | 20230703 | 145700 | 38060939500 | 52500 | 52500 | 52500 | 52400 | 773 |
| 216 | 20230703 | 145600 | 38020365400 | 52500 | 52400 | 52500 | 52400 | 2059 |
| 217 | 20230703 | 145500 | 37912325000 | 52500 | 52400 | 52500 | 52400 | 605 |
| 218 | 20230703 | 145400 | 37880620600 | 52500 | 52400 | 52600 | 52300 | 4266 |
| 219 | 20230703 | 145300 | 37656781700 | 52400 | 52300 | 52400 | 52300 | 2649 |
| 220 | 20230703 | 145200 | 37518187300 | 52200 | 52200 | 52400 | 52200 | 798 |
| 221 | 20230703 | 145100 | 37476457200 | 52200 | 52300 | 52400 | 52200 | 2591 |
| 222 | 20230703 | 145000 | 37340833200 | 52300 | 52400 | 52500 | 52300 | 1136 |
| 223 | 20230703 | 144900 | 37281303900 | 52500 | 52400 | 52500 | 52400 | 1508 |
| 224 | 20230703 | 144800 | 37202156500 | 52400 | 52400 | 52500 | 52300 | 2571 |
| 225 | 20230703 | 144700 | 37067468700 | 52400 | 52600 | 52600 | 52400 | 1668 |
| 226 | 20230703 | 144600 | 36979879500 | 52600 | 52600 | 52700 | 52500 | 302 |
| 227 | 20230703 | 144500 | 36963996700 | 52700 | 52600 | 52700 | 52600 | 435 |
| 228 | 20230703 | 144400 | 36941099900 | 52600 | 52700 | 52800 | 52500 | 3950 |
| 229 | 20230703 | 144300 | 36733108300 | 52600 | 52600 | 52700 | 52500 | 1779 |
| 230 | 20230703 | 144200 | 36639575400 | 52700 | 52500 | 52700 | 52400 | 2874 |
| 231 | 20230703 | 144100 | 36488541300 | 52500 | 52300 | 52500 | 52300 | 1340 |
| 232 | 20230703 | 144000 | 36418322600 | 52400 | 52300 | 52400 | 52200 | 650 |
| 233 | 20230703 | 143900 | 36384348100 | 52300 | 52300 | 52300 | 52200 | 1217 |
| 234 | 20230703 | 143800 | 36320706100 | 52200 | 52300 | 52300 | 52200 | 857 |
| 235 | 20230703 | 143700 | 36275966000 | 52300 | 52100 | 52300 | 52100 | 866 |
| 236 | 20230703 | 143600 | 36230756200 | 52100 | 52200 | 52200 | 52100 | 237 |
| 237 | 20230703 | 143500 | 36218394200 | 52200 | 52200 | 52200 | 52100 | 193 |
| 238 | 20230703 | 143400 | 36208322400 | 52200 | 52200 | 52300 | 52200 | 1170 |
| 239 | 20230703 | 143300 | 36147246100 | 52200 | 52200 | 52300 | 52200 | 775 |
| 240 | 20230703 | 143200 | 36106740100 | 52200 | 52000 | 52200 | 52000 | 507 |
| 241 | 20230703 | 143100 | 36080295000 | 52100 | 52100 | 52100 | 52000 | 2004 |
| 242 | 20230703 | 143000 | 35975997000 | 52100 | 52100 | 52200 | 52000 | 2069 |
| 243 | 20230703 | 142900 | 35868202300 | 52100 | 52100 | 52200 | 52000 | 2468 |
| 244 | 20230703 | 142800 | 35739773200 | 52100 | 52100 | 52200 | 52100 | 213 |
| 245 | 20230703 | 142700 | 35728671400 | 52100 | 52100 | 52200 | 52100 | 261 |
| 246 | 20230703 | 142600 | 35715067200 | 52100 | 52100 | 52100 | 52000 | 569 |
| 247 | 20230703 | 142500 | 35685448100 | 52000 | 52000 | 52300 | 52000 | 2641 |
| 248 | 20230703 | 142400 | 35547759500 | 52100 | 52100 | 52100 | 52000 | 486 |
| 249 | 20230703 | 142300 | 35522446500 | 52100 | 52000 | 52100 | 51900 | 1946 |
| 250 | 20230703 | 142200 | 35421295900 | 51900 | 52000 | 52000 | 51900 | 3666 |
| 251 | 20230703 | 142100 | 35230958300 | 52000 | 52100 | 52100 | 52000 | 1270 |
| 252 | 20230703 | 142000 | 35164901200 | 52000 | 52100 | 52200 | 52000 | 1042 |
| 253 | 20230703 | 141900 | 35110601100 | 52100 | 52000 | 52200 | 52000 | 864 |
| 254 | 20230703 | 141800 | 35065582200 | 52100 | 52000 | 52100 | 52000 | 1024 |
| 255 | 20230703 | 141700 | 35012255500 | 52100 | 52000 | 52100 | 52000 | 2108 |
| 256 | 20230703 | 141600 | 34902584400 | 52000 | 52000 | 52000 | 51900 | 1621 |
| 257 | 20230703 | 141500 | 34818319400 | 52000 | 52100 | 52100 | 51900 | 3216 |
| 258 | 20230703 | 141400 | 34651068900 | 52100 | 52100 | 52100 | 52000 | 823 |
| 259 | 20230703 | 141300 | 34608219000 | 52100 | 52000 | 52200 | 52000 | 6340 |
| 260 | 20230703 | 141200 | 34278211100 | 51900 | 52200 | 52200 | 51900 | 4373 |
| 261 | 20230703 | 141100 | 34050714100 | 52200 | 52100 | 52200 | 52100 | 685 |
| 262 | 20230703 | 141000 | 34014996500 | 52200 | 52200 | 52400 | 52100 | 8396 |
| 263 | 20230703 | 140900 | 33576894100 | 52200 | 52300 | 52400 | 52200 | 674 |
| 264 | 20230703 | 140800 | 33541667500 | 52300 | 52300 | 52300 | 52000 | 12070 |
| 265 | 20230703 | 140700 | 32913078200 | 52300 | 52500 | 52500 | 52300 | 2240 |
| 266 | 20230703 | 140600 | 32795769300 | 52400 | 52600 | 52600 | 52400 | 447 |
| 267 | 20230703 | 140500 | 32772310600 | 52600 | 52500 | 52600 | 52500 | 506 |
| 268 | 20230703 | 140400 | 32745716900 | 52500 | 52600 | 52600 | 52400 | 1113 |
| 269 | 20230703 | 140300 | 32687355400 | 52500 | 52600 | 52700 | 52500 | 223 |
| 270 | 20230703 | 140200 | 32675624300 | 52700 | 52500 | 52900 | 52500 | 4356 |
| 271 | 20230703 | 140100 | 32446333700 | 52400 | 52400 | 52500 | 52400 | 212 |
| 272 | 20230703 | 140000 | 32435224400 | 52400 | 52400 | 52700 | 52300 | 2308 |
| 273 | 20230703 | 135900 | 32314111000 | 52400 | 52400 | 52500 | 52400 | 1716 |
| 274 | 20230703 | 135800 | 32224129400 | 52400 | 52600 | 52600 | 52400 | 6984 |
| 275 | 20230703 | 135700 | 31857627600 | 52500 | 52500 | 52700 | 52500 | 933 |
| 276 | 20230703 | 135600 | 31808523500 | 52600 | 52700 | 52700 | 52600 | 543 |
| 277 | 20230703 | 135500 | 31779954100 | 52600 | 52600 | 52600 | 52500 | 2351 |
| 278 | 20230703 | 135400 | 31656350100 | 52600 | 52700 | 52700 | 52600 | 623 |
| 279 | 20230703 | 135300 | 31623530500 | 52700 | 52600 | 52800 | 52600 | 531 |
| 280 | 20230703 | 135200 | 31595565100 | 52600 | 52800 | 52800 | 52600 | 676 |
| 281 | 20230703 | 135100 | 31559971400 | 52700 | 52700 | 52800 | 52700 | 684 |
| 282 | 20230703 | 135000 | 31523924500 | 52700 | 52600 | 52700 | 52600 | 475 |
| 283 | 20230703 | 134900 | 31498910600 | 52600 | 52600 | 52700 | 52600 | 329 |
| 284 | 20230703 | 134800 | 31481597000 | 52600 | 52600 | 52700 | 52600 | 1587 |
| 285 | 20230703 | 134700 | 31398029300 | 52700 | 52800 | 52900 | 52700 | 1215 |
| 286 | 20230703 | 134600 | 31333973300 | 52800 | 52700 | 53000 | 52700 | 2090 |
| 287 | 20230703 | 134500 | 31223508500 | 52800 | 53000 | 53000 | 52700 | 1892 |
| 288 | 20230703 | 134400 | 31123484900 | 53000 | 53000 | 53100 | 52900 | 649 |
| 289 | 20230703 | 134300 | 31089095600 | 53000 | 53000 | 53100 | 53000 | 359 |
| 290 | 20230703 | 134200 | 31070065400 | 53100 | 53000 | 53100 | 53000 | 884 |
| 291 | 20230703 | 134100 | 31023206600 | 53000 | 53100 | 53100 | 53000 | 498 |
| 292 | 20230703 | 134000 | 30996805200 | 53000 | 52900 | 53100 | 52800 | 1470 |
| 293 | 20230703 | 133900 | 30919044100 | 52800 | 52900 | 53000 | 52800 | 6732 |
| 294 | 20230703 | 133800 | 30563337200 | 52900 | 53000 | 53100 | 52900 | 377 |
| 295 | 20230703 | 133700 | 30543356200 | 52900 | 53000 | 53200 | 52900 | 685 |
| 296 | 20230703 | 133600 | 30506989600 | 53000 | 52900 | 53000 | 52900 | 709 |
| 297 | 20230703 | 133500 | 30469428600 | 52900 | 53100 | 53100 | 52900 | 1061 |
| 298 | 20230703 | 133400 | 30413184600 | 53100 | 52900 | 53100 | 52900 | 1745 |
| 299 | 20230703 | 133300 | 30320685400 | 52900 | 52900 | 52900 | 52800 | 907 |
| 300 | 20230703 | 133200 | 30272705300 | 52900 | 53000 | 53100 | 52900 | 978 |
| 301 | 20230703 | 133100 | 30220871100 | 53000 | 53100 | 53100 | 53000 | 2271 |
| 302 | 20230703 | 133000 | 30100316500 | 53100 | 53200 | 53200 | 53100 | 272 |
| 303 | 20230703 | 132900 | 30085849300 | 53200 | 53200 | 53200 | 53000 | 1495 |
| 304 | 20230703 | 132800 | 30006452300 | 53100 | 53100 | 53200 | 53100 | 131 |
| 305 | 20230703 | 132700 | 29999495300 | 53100 | 53200 | 53200 | 53100 | 194 |
| 306 | 20230703 | 132600 | 29989182400 | 53100 | 53000 | 53300 | 53000 | 2817 |
| 307 | 20230703 | 132500 | 29839527700 | 53100 | 53200 | 53200 | 53000 | 660 |
| 308 | 20230703 | 132400 | 29804425900 | 53200 | 53200 | 53300 | 53100 | 1981 |
| 309 | 20230703 | 132300 | 29699085400 | 53300 | 53200 | 53300 | 53100 | 1248 |
| 310 | 20230703 | 132200 | 29632695700 | 53200 | 53300 | 53300 | 52900 | 7049 |
| 311 | 20230703 | 132100 | 29258438400 | 53300 | 53600 | 53600 | 53200 | 2896 |
| 312 | 20230703 | 132000 | 29103662500 | 53700 | 53600 | 53700 | 53600 | 1238 |
| 313 | 20230703 | 131900 | 29037294300 | 53500 | 53600 | 53700 | 53500 | 2485 |
| 314 | 20230703 | 131800 | 28904040400 | 53600 | 53200 | 53700 | 53200 | 11403 |
| 315 | 20230703 | 131700 | 28294358800 | 53200 | 53000 | 53300 | 53000 | 7815 |
| 316 | 20230703 | 131600 | 27878643900 | 53000 | 52900 | 53200 | 52800 | 7474 |
| 317 | 20230703 | 131500 | 27482056700 | 52900 | 52900 | 53000 | 52800 | 924 |
| 318 | 20230703 | 131400 | 27433195100 | 53000 | 52900 | 53000 | 52900 | 1368 |
| 319 | 20230703 | 131300 | 27360816600 | 52900 | 52900 | 53100 | 52900 | 724 |
| 320 | 20230703 | 131200 | 27322465700 | 53000 | 52900 | 53000 | 52900 | 2190 |
| 321 | 20230703 | 131100 | 27206413400 | 53000 | 52900 | 53000 | 52900 | 1377 |
| 322 | 20230703 | 131000 | 27133507800 | 52900 | 52900 | 52900 | 52900 | 75 |
| 323 | 20230703 | 130900 | 27129540300 | 52800 | 52800 | 52900 | 52600 | 3589 |
| 324 | 20230703 | 130800 | 26940211500 | 52900 | 52900 | 53000 | 52900 | 169 |
| 325 | 20230703 | 130700 | 26931266100 | 52900 | 52900 | 53000 | 52800 | 231 |
| 326 | 20230703 | 130600 | 26919030800 | 52900 | 52800 | 53000 | 52800 | 148 |
| 327 | 20230703 | 130500 | 26911200400 | 52800 | 52800 | 52800 | 52700 | 689 |
| 328 | 20230703 | 130400 | 26874821700 | 52800 | 52700 | 52800 | 52700 | 124 |
| 329 | 20230703 | 130300 | 26868279900 | 52700 | 52800 | 52900 | 52700 | 2000 |
| 330 | 20230703 | 130200 | 26762632500 | 52800 | 52900 | 52900 | 52800 | 821 |
| 331 | 20230703 | 130100 | 26719217500 | 53000 | 53000 | 53000 | 52900 | 369 |
| 332 | 20230703 | 130000 | 26699670300 | 53000 | 53000 | 53100 | 52900 | 740 |
| 333 | 20230703 | 125900 | 26660443400 | 53000 | 52900 | 53000 | 52900 | 399 |
| 334 | 20230703 | 125800 | 26639306500 | 52900 | 53000 | 53000 | 52900 | 159 |
| 335 | 20230703 | 125700 | 26630888200 | 53000 | 52900 | 53000 | 52900 | 252 |
| 336 | 20230703 | 125600 | 26617549200 | 52900 | 53200 | 53200 | 52900 | 2454 |
| 337 | 20230703 | 125500 | 26487321500 | 53100 | 53100 | 53300 | 53100 | 1085 |
| 338 | 20230703 | 125400 | 26429642500 | 53200 | 53200 | 53200 | 53100 | 2419 |
| 339 | 20230703 | 125300 | 26301006200 | 53100 | 53000 | 53100 | 53000 | 2051 |
| 340 | 20230703 | 125200 | 26192099200 | 53000 | 52900 | 53100 | 52900 | 741 |
| 341 | 20230703 | 125100 | 26152827300 | 53000 | 52900 | 53100 | 52900 | 2895 |
| 342 | 20230703 | 125000 | 25999386600 | 52900 | 52800 | 52900 | 52800 | 439 |
| 343 | 20230703 | 124900 | 25976166200 | 52800 | 52800 | 52900 | 52800 | 608 |
| 344 | 20230703 | 124800 | 25944021900 | 52800 | 52800 | 52800 | 52700 | 721 |
| 345 | 20230703 | 124700 | 25905953200 | 52800 | 53000 | 53000 | 52800 | 323 |
| 346 | 20230703 | 124600 | 25888870500 | 52900 | 52900 | 53000 | 52800 | 2143 |
| 347 | 20230703 | 124500 | 25775617400 | 52800 | 52800 | 53000 | 52700 | 2422 |
| 348 | 20230703 | 124400 | 25647579600 | 52900 | 52800 | 52900 | 52800 | 401 |
| 349 | 20230703 | 124300 | 25626382500 | 52800 | 52700 | 52800 | 52700 | 130 |
| 350 | 20230703 | 124200 | 25619524100 | 52700 | 52900 | 52900 | 52700 | 451 |
| 351 | 20230703 | 124100 | 25595684100 | 52800 | 52800 | 52800 | 52700 | 941 |
| 352 | 20230703 | 124000 | 25546005400 | 52800 | 52700 | 52900 | 52700 | 714 |
| 353 | 20230703 | 123900 | 25508282200 | 52700 | 52900 | 52900 | 52700 | 840 |
| 354 | 20230703 | 123800 | 25463923400 | 52900 | 52900 | 52900 | 52800 | 571 |
| 355 | 20230703 | 123700 | 25433722500 | 52900 | 52900 | 53000 | 52800 | 387 |
| 356 | 20230703 | 123600 | 25413250300 | 52900 | 52900 | 53000 | 52800 | 443 |
| 357 | 20230703 | 123500 | 25389837200 | 52900 | 52900 | 52900 | 52800 | 995 |
| 358 | 20230703 | 123400 | 25337205000 | 52800 | 52900 | 52900 | 52800 | 320 |
| 359 | 20230703 | 123300 | 25320286100 | 52900 | 52900 | 52900 | 52700 | 2219 |
| 360 | 20230703 | 123200 | 25203037600 | 52900 | 53000 | 53000 | 52900 | 725 |
| 361 | 20230703 | 123100 | 25164638300 | 53000 | 53000 | 53000 | 52900 | 387 |
| 362 | 20230703 | 123000 | 25144159700 | 53100 | 53000 | 53100 | 52900 | 809 |
| 363 | 20230703 | 122900 | 25101284100 | 53000 | 52700 | 53000 | 52700 | 2916 |
| 364 | 20230703 | 122800 | 24947085200 | 52700 | 52700 | 52700 | 52600 | 204 |
| 365 | 20230703 | 122700 | 24936344000 | 52700 | 52600 | 52700 | 52600 | 691 |
| 366 | 20230703 | 122600 | 24899951200 | 52700 | 52500 | 52700 | 52500 | 903 |
| 367 | 20230703 | 122500 | 24852442700 | 52500 | 52600 | 52600 | 52500 | 982 |
| 368 | 20230703 | 122400 | 24800879700 | 52500 | 52400 | 52500 | 52400 | 556 |
| 369 | 20230703 | 122300 | 24771692000 | 52400 | 52400 | 52500 | 52400 | 693 |
| 370 | 20230703 | 122200 | 24735369300 | 52500 | 52500 | 52500 | 52500 | 120 |
| 371 | 20230703 | 122100 | 24729069300 | 52600 | 52400 | 52600 | 52400 | 318 |
| 372 | 20230703 | 122000 | 24712369200 | 52600 | 52500 | 52600 | 52200 | 5032 |
| 373 | 20230703 | 121900 | 24449050800 | 52400 | 52600 | 52700 | 52400 | 5261 |
| 374 | 20230703 | 121800 | 24172798700 | 52600 | 52700 | 52700 | 52500 | 237 |
| 375 | 20230703 | 121700 | 24160332600 | 52700 | 52600 | 52700 | 52600 | 211 |
| 376 | 20230703 | 121600 | 24149231900 | 52600 | 52700 | 52700 | 52600 | 216 |
| 377 | 20230703 | 121500 | 24137859700 | 52700 | 52600 | 52700 | 52600 | 496 |
| 378 | 20230703 | 121400 | 24111753600 | 52600 | 52600 | 52700 | 52500 | 419 |
| 379 | 20230703 | 121300 | 24089722700 | 52500 | 52600 | 52700 | 52500 | 255 |
| 380 | 20230703 | 121200 | 24076310800 | 52600 | 52600 | 52600 | 52600 | 50 |
| 381 | 20230703 | 121100 | 24073680800 | 52700 | 52600 | 52700 | 52500 | 308 |
| 382 | 20230703 | 121000 | 24057476600 | 52700 | 52600 | 52700 | 52600 | 156 |
| 383 | 20230703 | 120900 | 24049267300 | 52600 | 52500 | 52700 | 52500 | 843 |
| 384 | 20230703 | 120800 | 24004923500 | 52500 | 52600 | 52700 | 52500 | 359 |
| 385 | 20230703 | 120700 | 23986036800 | 52600 | 52600 | 52600 | 52500 | 301 |
| 386 | 20230703 | 120600 | 23970206200 | 52600 | 52600 | 52700 | 52500 | 352 |
| 387 | 20230703 | 120500 | 23951686400 | 52600 | 52600 | 52600 | 52600 | 383 |
| 388 | 20230703 | 120400 | 23931540600 | 52600 | 52600 | 52900 | 52600 | 1871 |
| 389 | 20230703 | 120300 | 23832935400 | 52600 | 52700 | 52800 | 52600 | 2563 |
| 390 | 20230703 | 120200 | 23697996600 | 52900 | 52800 | 52900 | 52700 | 189 |
| 391 | 20230703 | 120100 | 23688019100 | 52900 | 52900 | 53100 | 52800 | 4629 |
| 392 | 20230703 | 120000 | 23442824400 | 52800 | 52900 | 52900 | 52800 | 509 |
| 393 | 20230703 | 115900 | 23415901000 | 52900 | 52800 | 52900 | 52800 | 785 |
| 394 | 20230703 | 115800 | 23374444600 | 52800 | 52800 | 52800 | 52700 | 281 |
| 395 | 20230703 | 115700 | 23359617700 | 52800 | 52800 | 52800 | 52700 | 238 |
| 396 | 20230703 | 115600 | 23347057300 | 52800 | 52800 | 52900 | 52700 | 1205 |
| 397 | 20230703 | 115500 | 23283520100 | 52800 | 52700 | 52800 | 52700 | 668 |
| 398 | 20230703 | 115400 | 23248289100 | 52800 | 52900 | 52900 | 52800 | 1822 |
| 399 | 20230703 | 115300 | 23152019900 | 52800 | 52800 | 52900 | 52700 | 255 |
| 400 | 20230703 | 115200 | 23138564500 | 52800 | 53000 | 53000 | 52700 | 3907 |
| 401 | 20230703 | 115100 | 22932266900 | 53000 | 53000 | 53000 | 52900 | 664 |
| 402 | 20230703 | 115000 | 22897082100 | 53000 | 53000 | 53000 | 52900 | 591 |
| 403 | 20230703 | 114900 | 22865761500 | 53000 | 52800 | 53000 | 52800 | 2928 |
| 404 | 20230703 | 114800 | 22710993500 | 52700 | 52900 | 52900 | 52700 | 457 |
| 405 | 20230703 | 114700 | 22686845400 | 52900 | 52900 | 52900 | 52800 | 320 |
| 406 | 20230703 | 114600 | 22669922300 | 52800 | 52800 | 52900 | 52800 | 517 |
| 407 | 20230703 | 114500 | 22642606400 | 52900 | 52800 | 52900 | 52700 | 518 |
| 408 | 20230703 | 114400 | 22615256500 | 52700 | 52800 | 52900 | 52700 | 592 |
| 409 | 20230703 | 114300 | 22584024000 | 52800 | 52800 | 52900 | 52700 | 550 |
| 410 | 20230703 | 114200 | 22554990600 | 52800 | 52800 | 52800 | 52700 | 225 |
| 411 | 20230703 | 114100 | 22543122800 | 52800 | 52800 | 52800 | 52700 | 695 |
| 412 | 20230703 | 114000 | 22506436900 | 52800 | 52900 | 52900 | 52700 | 1355 |
| 413 | 20230703 | 113900 | 22434908000 | 52900 | 52900 | 52900 | 52800 | 1119 |
| 414 | 20230703 | 113800 | 22375799100 | 52900 | 52800 | 52900 | 52700 | 729 |
| 415 | 20230703 | 113700 | 22337304800 | 52800 | 52700 | 52800 | 52700 | 463 |
| 416 | 20230703 | 113600 | 22312860800 | 52800 | 52800 | 52900 | 52700 | 1633 |
| 417 | 20230703 | 113500 | 22226644000 | 52900 | 52600 | 52900 | 52600 | 2081 |
| 418 | 20230703 | 113400 | 22116846100 | 52600 | 52600 | 52700 | 52600 | 273 |
| 419 | 20230703 | 113300 | 22102468700 | 52600 | 52700 | 52700 | 52600 | 382 |
| 420 | 20230703 | 113200 | 22082350100 | 52700 | 52600 | 52700 | 52600 | 1052 |
| 421 | 20230703 | 113100 | 22027003100 | 52600 | 52500 | 52700 | 52500 | 3437 |
| 422 | 20230703 | 113000 | 21846286500 | 52400 | 52400 | 52600 | 52400 | 1740 |
| 423 | 20230703 | 112900 | 21754980800 | 52300 | 52400 | 52500 | 52300 | 1192 |
| 424 | 20230703 | 112800 | 21692496100 | 52400 | 52500 | 52500 | 52300 | 817 |
| 425 | 20230703 | 112700 | 21649666500 | 52500 | 52500 | 52600 | 52400 | 488 |
| 426 | 20230703 | 112600 | 21624050900 | 52500 | 52400 | 52500 | 52400 | 318 |
| 427 | 20230703 | 112500 | 21607359100 | 52400 | 52300 | 52600 | 52300 | 2098 |
| 428 | 20230703 | 112400 | 21497274200 | 52300 | 52400 | 52400 | 52300 | 869 |
| 429 | 20230703 | 112300 | 21451802800 | 52400 | 52500 | 52500 | 52300 | 467 |
| 430 | 20230703 | 112200 | 21427332100 | 52400 | 52500 | 52600 | 52400 | 1587 |
| 431 | 20230703 | 112100 | 21344019200 | 52500 | 52300 | 52600 | 52300 | 4375 |
| 432 | 20230703 | 112000 | 21114506400 | 52200 | 52400 | 52400 | 52200 | 1054 |
| 433 | 20230703 | 111900 | 21059320700 | 52400 | 52100 | 52400 | 52100 | 2898 |
| 434 | 20230703 | 111800 | 20907891100 | 52100 | 52100 | 52100 | 51900 | 1794 |
| 435 | 20230703 | 111700 | 20814605100 | 52100 | 52100 | 52200 | 52000 | 1540 |
| 436 | 20230703 | 111600 | 20734464000 | 52100 | 51900 | 52100 | 51800 | 555 |
| 437 | 20230703 | 111500 | 20705616100 | 51800 | 52000 | 52000 | 51800 | 1718 |
| 438 | 20230703 | 111400 | 20616439500 | 52000 | 51800 | 52000 | 51700 | 923 |
| 439 | 20230703 | 111300 | 20568614600 | 51800 | 51700 | 51800 | 51700 | 594 |
| 440 | 20230703 | 111200 | 20537862300 | 51800 | 51800 | 51800 | 51700 | 475 |
| 441 | 20230703 | 111100 | 20513261800 | 51700 | 51800 | 51800 | 51700 | 2444 |
| 442 | 20230703 | 111000 | 20386866600 | 51800 | 51900 | 51900 | 51700 | 4100 |
| 443 | 20230703 | 110900 | 20174342900 | 51900 | 51900 | 52000 | 51800 | 2809 |
| 444 | 20230703 | 110800 | 20028747500 | 51900 | 52000 | 52000 | 51800 | 1985 |
| 445 | 20230703 | 110700 | 19925679900 | 52000 | 52200 | 52200 | 51900 | 1687 |
| 446 | 20230703 | 110600 | 19837893700 | 52200 | 52100 | 52300 | 52100 | 1675 |
| 447 | 20230703 | 110500 | 19750526000 | 52100 | 52100 | 52200 | 52100 | 711 |
| 448 | 20230703 | 110400 | 19713476500 | 52100 | 52100 | 52100 | 52000 | 148 |
| 449 | 20230703 | 110300 | 19705768500 | 52100 | 52000 | 52100 | 52000 | 707 |
| 450 | 20230703 | 110200 | 19668999500 | 51900 | 51900 | 52000 | 51900 | 789 |
| 451 | 20230703 | 110100 | 19628037400 | 51900 | 51800 | 51900 | 51700 | 2142 |
| 452 | 20230703 | 110000 | 19517068700 | 51900 | 51900 | 51900 | 51800 | 938 |
| 453 | 20230703 | 105900 | 19468391500 | 51900 | 51800 | 51900 | 51800 | 492 |
| 454 | 20230703 | 105800 | 19442899500 | 51800 | 51900 | 51900 | 51800 | 791 |
| 455 | 20230703 | 105700 | 19401881300 | 51900 | 51800 | 52000 | 51700 | 1988 |
| 456 | 20230703 | 105600 | 19298679000 | 51700 | 51700 | 51800 | 51700 | 456 |
| 457 | 20230703 | 105500 | 19275097000 | 51600 | 51900 | 51900 | 51600 | 1940 |
| 458 | 20230703 | 105400 | 19174646700 | 51900 | 52000 | 52200 | 51900 | 2832 |
| 459 | 20230703 | 105300 | 19027528200 | 52000 | 52200 | 52200 | 52000 | 988 |
| 460 | 20230703 | 105200 | 18975994700 | 52200 | 52100 | 52200 | 52100 | 142 |
| 461 | 20230703 | 105100 | 18968593000 | 52200 | 52100 | 52200 | 52100 | 1087 |
| 462 | 20230703 | 105000 | 18911920400 | 52100 | 52100 | 52100 | 52000 | 765 |
| 463 | 20230703 | 104900 | 18872106700 | 52100 | 52100 | 52100 | 52000 | 241 |
| 464 | 20230703 | 104800 | 18859559100 | 52100 | 52200 | 52200 | 52100 | 740 |
| 465 | 20230703 | 104700 | 18820979900 | 52300 | 52300 | 52400 | 52200 | 589 |
| 466 | 20230703 | 104600 | 18790190800 | 52300 | 52300 | 52400 | 52100 | 2655 |
| 467 | 20230703 | 104500 | 18651638000 | 52300 | 52400 | 52400 | 52100 | 1446 |
| 468 | 20230703 | 104400 | 18576047500 | 52300 | 52400 | 52400 | 52300 | 468 |
| 469 | 20230703 | 104300 | 18551529000 | 52400 | 52500 | 52500 | 52400 | 373 |
| 470 | 20230703 | 104200 | 18531972300 | 52500 | 52300 | 52500 | 52300 | 3161 |
| 471 | 20230703 | 104100 | 18366184400 | 52300 | 52200 | 52400 | 52200 | 1128 |
| 472 | 20230703 | 104000 | 18307211300 | 52200 | 52200 | 52200 | 52100 | 832 |
| 473 | 20230703 | 103900 | 18263788500 | 52100 | 52200 | 52200 | 52100 | 251 |
| 474 | 20230703 | 103800 | 18250701200 | 52100 | 52200 | 52200 | 52100 | 743 |
| 475 | 20230703 | 103700 | 18211931700 | 52300 | 52200 | 52300 | 52200 | 461 |
| 476 | 20230703 | 103600 | 18187859300 | 52200 | 52200 | 52300 | 52100 | 1525 |
| 477 | 20230703 | 103500 | 18108240400 | 52100 | 52100 | 52200 | 52100 | 699 |
| 478 | 20230703 | 103400 | 18071790900 | 52200 | 52400 | 52400 | 52100 | 3378 |
| 479 | 20230703 | 103300 | 17895276200 | 52400 | 52200 | 52500 | 52100 | 2910 |
| 480 | 20230703 | 103200 | 17742952800 | 52200 | 52200 | 52200 | 52100 | 1128 |
| 481 | 20230703 | 103100 | 17684145100 | 52200 | 52000 | 52300 | 51900 | 12609 |
| 482 | 20230703 | 103000 | 17028035300 | 51900 | 51800 | 52000 | 51800 | 2856 |
| 483 | 20230703 | 102900 | 16879851300 | 51800 | 51600 | 51800 | 51600 | 701 |
| 484 | 20230703 | 102800 | 16843602500 | 51600 | 51600 | 51700 | 51300 | 2471 |
| 485 | 20230703 | 102700 | 16716358100 | 51500 | 51700 | 51800 | 51300 | 5321 |
| 486 | 20230703 | 102600 | 16442006100 | 51600 | 51700 | 51800 | 51600 | 2067 |
| 487 | 20230703 | 102500 | 16335132800 | 51700 | 51400 | 51800 | 51200 | 6001 |
| 488 | 20230703 | 102400 | 16026249300 | 51300 | 51300 | 51400 | 51200 | 5544 |
| 489 | 20230703 | 102300 | 15741804700 | 51400 | 51300 | 51500 | 51200 | 4254 |
| 490 | 20230703 | 102200 | 15523359300 | 51300 | 51400 | 51500 | 51300 | 4511 |
| 491 | 20230703 | 102100 | 15291673300 | 51500 | 51400 | 51500 | 51200 | 5714 |
| 492 | 20230703 | 102000 | 14998002900 | 51400 | 51500 | 51600 | 51100 | 9024 |
| 493 | 20230703 | 101900 | 14534479000 | 51400 | 51800 | 51900 | 51100 | 23142 |
| 494 | 20230703 | 101800 | 13344525300 | 51900 | 52000 | 52000 | 51700 | 2725 |
| 495 | 20230703 | 101700 | 13203280900 | 52000 | 51900 | 52200 | 51800 | 5626 |
| 496 | 20230703 | 101600 | 12911100700 | 51900 | 52100 | 52200 | 51900 | 2227 |
| 497 | 20230703 | 101500 | 12795148800 | 52100 | 52100 | 52400 | 51800 | 15415 |
| 498 | 20230703 | 101400 | 11993487200 | 52100 | 52100 | 52200 | 51900 | 9787 |
| 499 | 20230703 | 101300 | 11484320000 | 52200 | 52300 | 52300 | 52100 | 1371 |
| 500 | 20230703 | 101200 | 11412760200 | 52200 | 52200 | 52200 | 52100 | 1555 |
| 501 | 20230703 | 101100 | 11331647900 | 52300 | 52200 | 52300 | 52200 | 1950 |
| 502 | 20230703 | 101000 | 11229812200 | 52200 | 52200 | 52300 | 52200 | 2526 |
| 503 | 20230703 | 100900 | 11097949200 | 52300 | 52300 | 52400 | 52200 | 2114 |
| 504 | 20230703 | 100800 | 10987481400 | 52300 | 52500 | 52500 | 52300 | 1096 |
| 505 | 20230703 | 100700 | 10930071300 | 52500 | 52400 | 52500 | 52400 | 1893 |
| 506 | 20230703 | 100600 | 10830816300 | 52400 | 52400 | 52500 | 52400 | 774 |
| 507 | 20230703 | 100500 | 10790240700 | 52400 | 52400 | 52500 | 52300 | 682 |
| 508 | 20230703 | 100400 | 10754498800 | 52400 | 52500 | 52700 | 52300 | 10287 |
| 509 | 20230703 | 100300 | 10215671800 | 52500 | 52500 | 52600 | 52400 | 2036 |
| 510 | 20230703 | 100200 | 10108852400 | 52400 | 52600 | 52600 | 52400 | 1183 |
| 511 | 20230703 | 100100 | 10046780700 | 52600 | 52800 | 52800 | 52500 | 2850 |
| 512 | 20230703 | 100000 | 9896874300 | 52700 | 52700 | 52900 | 52700 | 897 |
| 513 | 20230703 | 095900 | 9849549100 | 52700 | 52600 | 52700 | 52500 | 642 |
| 514 | 20230703 | 095800 | 9815781000 | 52500 | 52700 | 52800 | 52500 | 4367 |
| 515 | 20230703 | 095700 | 9586071400 | 52700 | 52800 | 52800 | 52400 | 6774 |
| 516 | 20230703 | 095600 | 9229937800 | 52800 | 53000 | 53000 | 52800 | 3145 |
| 517 | 20230703 | 095500 | 9063688700 | 52900 | 53000 | 53100 | 52900 | 510 |
| 518 | 20230703 | 095400 | 9036672900 | 53100 | 52900 | 53100 | 52900 | 604 |
| 519 | 20230703 | 095300 | 9004674600 | 52800 | 52900 | 52900 | 52800 | 756 |
| 520 | 20230703 | 095200 | 8964730900 | 52900 | 53000 | 53000 | 52700 | 2749 |
| 521 | 20230703 | 095100 | 8819528800 | 53000 | 53000 | 53100 | 52900 | 233 |
| 522 | 20230703 | 095000 | 8807180200 | 53000 | 53100 | 53100 | 53000 | 1255 |
| 523 | 20230703 | 094900 | 8740659400 | 53100 | 53200 | 53200 | 53100 | 1283 |
| 524 | 20230703 | 094800 | 8672531800 | 53200 | 53200 | 53300 | 53100 | 2890 |
| 525 | 20230703 | 094700 | 8518996300 | 53200 | 53400 | 53400 | 53100 | 2684 |
| 526 | 20230703 | 094600 | 8376217300 | 53300 | 53200 | 53400 | 53200 | 1469 |
| 527 | 20230703 | 094500 | 8297924900 | 53200 | 53100 | 53200 | 53000 | 910 |
| 528 | 20230703 | 094400 | 8249605500 | 53100 | 53200 | 53200 | 53000 | 1232 |
| 529 | 20230703 | 094300 | 8184152000 | 53100 | 53000 | 53100 | 53000 | 456 |
| 530 | 20230703 | 094200 | 8159952800 | 53000 | 53000 | 53000 | 52900 | 526 |
| 531 | 20230703 | 094100 | 8132081300 | 53000 | 53000 | 53000 | 53000 | 254 |
| 532 | 20230703 | 094000 | 8118619300 | 53000 | 52900 | 53100 | 52900 | 3212 |
| 533 | 20230703 | 093900 | 7948453600 | 52900 | 52800 | 53000 | 52800 | 468 |
| 534 | 20230703 | 093800 | 7923705900 | 52800 | 52900 | 52900 | 52800 | 10 |
| 535 | 20230703 | 093700 | 7923177300 | 52800 | 52900 | 53000 | 52800 | 535 |
| 536 | 20230703 | 093600 | 7894867300 | 52800 | 52600 | 52800 | 52500 | 1677 |
| 537 | 20230703 | 093500 | 7806467400 | 52700 | 52700 | 52700 | 52500 | 723 |
| 538 | 20230703 | 093400 | 7768411800 | 52700 | 52500 | 52700 | 52400 | 3070 |
| 539 | 20230703 | 093300 | 7607152300 | 52400 | 52700 | 52700 | 52400 | 3948 |
| 540 | 20230703 | 093200 | 7399675900 | 52700 | 52900 | 52900 | 52700 | 1460 |
| 541 | 20230703 | 093100 | 7322684600 | 52900 | 52900 | 53000 | 52900 | 337 |
| 542 | 20230703 | 093000 | 7304857200 | 52900 | 53000 | 53000 | 52900 | 977 |
| 543 | 20230703 | 092900 | 7253099800 | 52900 | 53000 | 53200 | 52700 | 8675 |
| 544 | 20230703 | 092800 | 6794715500 | 53000 | 52900 | 53100 | 52900 | 575 |
| 545 | 20230703 | 092700 | 6764271900 | 52900 | 53100 | 53100 | 52900 | 1440 |
| 546 | 20230703 | 092600 | 6687985400 | 53100 | 53100 | 53200 | 53100 | 789 |
| 547 | 20230703 | 092500 | 6646076200 | 53200 | 53100 | 53200 | 53000 | 609 |
| 548 | 20230703 | 092400 | 6613734600 | 53200 | 53400 | 53500 | 53200 | 3113 |
| 549 | 20230703 | 092300 | 6447455400 | 53400 | 53200 | 53400 | 53200 | 95 |
| 550 | 20230703 | 092200 | 6442390500 | 53300 | 53200 | 53300 | 53200 | 1271 |
| 551 | 20230703 | 092100 | 6374708400 | 53100 | 53200 | 53300 | 53100 | 1505 |
| 552 | 20230703 | 092000 | 6294762700 | 53200 | 53100 | 53300 | 52900 | 4863 |
| 553 | 20230703 | 091900 | 6036782500 | 53000 | 53200 | 53300 | 53000 | 3008 |
| 554 | 20230703 | 091800 | 5876991400 | 53200 | 53300 | 53700 | 53100 | 5828 |
| 555 | 20230703 | 091700 | 5565448500 | 53200 | 53200 | 53300 | 53100 | 1344 |
| 556 | 20230703 | 091600 | 5493953700 | 53200 | 52900 | 53200 | 52800 | 2198 |
| 557 | 20230703 | 091500 | 5377306400 | 53000 | 52600 | 53000 | 52600 | 4066 |
| 558 | 20230703 | 091400 | 5162915600 | 52500 | 52600 | 52700 | 52500 | 1642 |
| 559 | 20230703 | 091300 | 5076630200 | 52600 | 52800 | 52800 | 52500 | 3011 |
| 560 | 20230703 | 091200 | 4918188800 | 52700 | 52800 | 52900 | 52700 | 829 |
| 561 | 20230703 | 091100 | 4874441500 | 52800 | 53000 | 53000 | 52700 | 2147 |
| 562 | 20230703 | 091000 | 4760964300 | 53000 | 52900 | 53000 | 52800 | 3269 |
| 563 | 20230703 | 090900 | 4587890000 | 53000 | 52800 | 53200 | 52700 | 1568 |
| 564 | 20230703 | 090800 | 4504813800 | 52800 | 53300 | 53300 | 52700 | 4920 |
| 565 | 20230703 | 090700 | 4244512200 | 53300 | 53300 | 53400 | 53100 | 4513 |
| 566 | 20230703 | 090600 | 4004095100 | 53200 | 52800 | 53300 | 52600 | 3828 |
| 567 | 20230703 | 090500 | 3801014000 | 52800 | 52000 | 52800 | 51700 | 8983 |
| 568 | 20230703 | 090400 | 3330721300 | 52000 | 52600 | 52600 | 51300 | 18944 |
| 569 | 20230703 | 090300 | 2346922100 | 52600 | 52900 | 53100 | 52600 | 5922 |
| 570 | 20230703 | 090200 | 2034085600 | 53100 | 53500 | 53600 | 52900 | 13116 |
| 571 | 20230703 | 090100 | 1336751900 | 53600 | 53400 | 54100 | 53400 | 10655 |
| 572 | 20230703 | 090000 | 764656400 | 53400 | 53200 | 53400 | 53100 | 13875 |