35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 185300 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 13627 |
| 3 | 20230707 | 185200 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 4 | 20230707 | 185100 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 5 | 20230707 | 185000 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 6 | 20230707 | 184900 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 7 | 20230707 | 184800 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 8 | 20230707 | 184700 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 9 | 20230707 | 184600 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 10 | 20230707 | 184500 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 11 | 20230707 | 184400 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 12 | 20230707 | 184300 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 13 | 20230707 | 184200 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 14 | 20230707 | 184100 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 15 | 20230707 | 184000 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 16 | 20230707 | 183900 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 17 | 20230707 | 183800 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 18 | 20230707 | 183700 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 19 | 20230707 | 183600 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 20 | 20230707 | 183500 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 21 | 20230707 | 183400 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 22 | 20230707 | 183300 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 23 | 20230707 | 183200 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 24 | 20230707 | 183100 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 25 | 20230707 | 183000 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 26 | 20230707 | 182900 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 27 | 20230707 | 182800 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 28 | 20230707 | 182700 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 29 | 20230707 | 182600 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 30 | 20230707 | 182500 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 31 | 20230707 | 182400 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 32 | 20230707 | 182300 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 13627 |
| 33 | 20230707 | 182200 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 34 | 20230707 | 182100 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 35 | 20230707 | 182000 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 36 | 20230707 | 181900 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 37 | 20230707 | 181800 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 38 | 20230707 | 181700 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 39 | 20230707 | 181600 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 40 | 20230707 | 181500 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 41 | 20230707 | 181400 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 42 | 20230707 | 181300 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 43 | 20230707 | 181200 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 44 | 20230707 | 181100 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 45 | 20230707 | 181000 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 46 | 20230707 | 180900 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 47 | 20230707 | 180800 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 48 | 20230707 | 180700 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 49 | 20230707 | 180600 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 50 | 20230707 | 180500 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 51 | 20230707 | 180400 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 52 | 20230707 | 180300 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 53 | 20230707 | 180200 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 54 | 20230707 | 180100 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 55 | 20230707 | 180000 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 56 | 20230707 | 175900 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 57 | 20230707 | 175800 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 58 | 20230707 | 175700 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 59 | 20230707 | 175600 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 60 | 20230707 | 175500 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 61 | 20230707 | 175400 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 62 | 20230707 | 175300 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 13627 |
| 63 | 20230707 | 175200 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 64 | 20230707 | 175100 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 65 | 20230707 | 175000 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 66 | 20230707 | 174900 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 67 | 20230707 | 174800 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 68 | 20230707 | 174700 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 69 | 20230707 | 174600 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 70 | 20230707 | 174500 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 71 | 20230707 | 174400 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 72 | 20230707 | 174300 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 73 | 20230707 | 174200 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 74 | 20230707 | 174100 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 75 | 20230707 | 174000 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 76 | 20230707 | 173900 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 77 | 20230707 | 173800 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 78 | 20230707 | 173700 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 79 | 20230707 | 173600 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 80 | 20230707 | 173500 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 81 | 20230707 | 173400 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 82 | 20230707 | 173300 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 83 | 20230707 | 173200 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 84 | 20230707 | 173100 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 85 | 20230707 | 173000 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 86 | 20230707 | 172900 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 87 | 20230707 | 172800 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 88 | 20230707 | 172700 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 89 | 20230707 | 172600 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 90 | 20230707 | 172500 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 91 | 20230707 | 172400 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 92 | 20230707 | 172300 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 13627 |
| 93 | 20230707 | 172200 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 94 | 20230707 | 172100 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 95 | 20230707 | 172000 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 96 | 20230707 | 171900 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 97 | 20230707 | 171800 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 98 | 20230707 | 171700 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 99 | 20230707 | 171600 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 100 | 20230707 | 171500 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 101 | 20230707 | 171400 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 102 | 20230707 | 171300 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 103 | 20230707 | 171200 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 104 | 20230707 | 171100 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 105 | 20230707 | 171000 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 106 | 20230707 | 170900 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 107 | 20230707 | 170800 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 108 | 20230707 | 170700 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 109 | 20230707 | 170600 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 110 | 20230707 | 170500 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 111 | 20230707 | 170400 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 112 | 20230707 | 170300 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 113 | 20230707 | 170200 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 114 | 20230707 | 170100 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 115 | 20230707 | 170000 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 116 | 20230707 | 165900 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 117 | 20230707 | 165800 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 118 | 20230707 | 165700 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 119 | 20230707 | 165600 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 120 | 20230707 | 165500 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 121 | 20230707 | 165400 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 122 | 20230707 | 165300 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 13627 |
| 123 | 20230707 | 165200 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 124 | 20230707 | 165100 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 125 | 20230707 | 165000 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 126 | 20230707 | 164900 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 127 | 20230707 | 164800 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 128 | 20230707 | 164700 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 129 | 20230707 | 164600 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 130 | 20230707 | 164500 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 131 | 20230707 | 164400 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 132 | 20230707 | 164300 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 133 | 20230707 | 164200 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 134 | 20230707 | 164100 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 135 | 20230707 | 164000 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 136 | 20230707 | 163900 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 137 | 20230707 | 163800 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 138 | 20230707 | 163700 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 139 | 20230707 | 163600 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 140 | 20230707 | 163500 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 141 | 20230707 | 163400 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 142 | 20230707 | 163300 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 143 | 20230707 | 163200 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 144 | 20230707 | 163100 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 145 | 20230707 | 163000 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 146 | 20230707 | 162900 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 147 | 20230707 | 162800 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 148 | 20230707 | 162700 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 149 | 20230707 | 162600 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 150 | 20230707 | 162500 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 151 | 20230707 | 162400 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 152 | 20230707 | 162300 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 13627 |
| 153 | 20230707 | 162200 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 154 | 20230707 | 162100 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 155 | 20230707 | 162000 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 156 | 20230707 | 161900 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 157 | 20230707 | 161800 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 158 | 20230707 | 161700 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 159 | 20230707 | 161600 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 160 | 20230707 | 161500 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 161 | 20230707 | 161400 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 162 | 20230707 | 161300 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 163 | 20230707 | 161200 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 164 | 20230707 | 161100 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 165 | 20230707 | 161000 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 166 | 20230707 | 160900 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 167 | 20230707 | 160800 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 168 | 20230707 | 160700 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 169 | 20230707 | 160600 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 170 | 20230707 | 160500 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 171 | 20230707 | 160400 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 172 | 20230707 | 160300 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 173 | 20230707 | 160200 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 174 | 20230707 | 160100 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 175 | 20230707 | 160000 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 176 | 20230707 | 155900 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 177 | 20230707 | 155800 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 178 | 20230707 | 155700 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 179 | 20230707 | 155600 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 180 | 20230707 | 155500 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 181 | 20230707 | 155400 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 182 | 20230707 | 155300 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 13627 |
| 183 | 20230707 | 155200 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 184 | 20230707 | 155100 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 185 | 20230707 | 155000 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 186 | 20230707 | 154900 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 187 | 20230707 | 154800 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 188 | 20230707 | 154700 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 189 | 20230707 | 154600 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 190 | 20230707 | 154500 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 191 | 20230707 | 154400 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 192 | 20230707 | 154300 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 193 | 20230707 | 154200 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 194 | 20230707 | 154100 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 195 | 20230707 | 154000 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 196 | 20230707 | 153900 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 197 | 20230707 | 153800 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 198 | 20230707 | 153700 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 199 | 20230707 | 153600 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 200 | 20230707 | 153500 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 201 | 20230707 | 153400 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 202 | 20230707 | 153300 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 203 | 20230707 | 153200 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 204 | 20230707 | 153100 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 0 |
| 205 | 20230707 | 153000 | 46267502200 | 131500 | 131500 | 131500 | 131500 | 13627 |
| 206 | 20230707 | 152900 | 44475551700 | 131800 | 131800 | 131800 | 131800 | 0 |
| 207 | 20230707 | 152800 | 44475551700 | 131800 | 131800 | 131800 | 131800 | 0 |
| 208 | 20230707 | 152700 | 44475551700 | 131800 | 131800 | 131800 | 131800 | 0 |
| 209 | 20230707 | 152600 | 44475551700 | 131800 | 131800 | 131800 | 131800 | 0 |
| 210 | 20230707 | 152500 | 44475551700 | 131800 | 131800 | 131800 | 131800 | 0 |
| 211 | 20230707 | 152400 | 44475551700 | 131800 | 131800 | 131800 | 131800 | 0 |
| 212 | 20230707 | 152300 | 44475551700 | 131800 | 131800 | 131800 | 131800 | 0 |
| 213 | 20230707 | 152200 | 44475551700 | 131800 | 131800 | 131800 | 131800 | 0 |
| 214 | 20230707 | 152100 | 44475551700 | 131800 | 131800 | 131800 | 131800 | 0 |
| 215 | 20230707 | 152000 | 44475551700 | 131800 | 131800 | 131800 | 131800 | 0 |
| 216 | 20230707 | 151900 | 44475551700 | 131800 | 131700 | 131800 | 131600 | 1684 |
| 217 | 20230707 | 151800 | 44253813500 | 131700 | 131700 | 131700 | 131600 | 554 |
| 218 | 20230707 | 151700 | 44180855900 | 131700 | 131600 | 131700 | 131500 | 783 |
| 219 | 20230707 | 151600 | 44077811100 | 131600 | 131700 | 131700 | 131500 | 1308 |
| 220 | 20230707 | 151500 | 43905674500 | 131700 | 131700 | 131700 | 131600 | 1400 |
| 221 | 20230707 | 151400 | 43721403000 | 131700 | 131600 | 131700 | 131500 | 1664 |
| 222 | 20230707 | 151300 | 43502380600 | 131600 | 131300 | 131600 | 131300 | 1007 |
| 223 | 20230707 | 151200 | 43370008700 | 131400 | 131300 | 131400 | 131200 | 874 |
| 224 | 20230707 | 151100 | 43255246500 | 131300 | 131400 | 131500 | 131300 | 773 |
| 225 | 20230707 | 151000 | 43153720500 | 131400 | 131500 | 131500 | 131300 | 3120 |
| 226 | 20230707 | 150900 | 42743989800 | 131500 | 131300 | 131500 | 131300 | 1554 |
| 227 | 20230707 | 150800 | 42539773600 | 131400 | 131400 | 131500 | 131300 | 659 |
| 228 | 20230707 | 150700 | 42453160800 | 131500 | 131200 | 131500 | 131200 | 3275 |
| 229 | 20230707 | 150600 | 42023058500 | 131300 | 131200 | 131300 | 131200 | 295 |
| 230 | 20230707 | 150500 | 41984332400 | 131100 | 131300 | 131400 | 131000 | 2246 |
| 231 | 20230707 | 150400 | 41689669600 | 131300 | 131300 | 131300 | 131100 | 655 |
| 232 | 20230707 | 150300 | 41603714600 | 131200 | 131200 | 131300 | 131200 | 746 |
| 233 | 20230707 | 150200 | 41505828700 | 131200 | 131300 | 131300 | 131200 | 923 |
| 234 | 20230707 | 150100 | 41384691300 | 131300 | 131200 | 131300 | 131200 | 355 |
| 235 | 20230707 | 150000 | 41338086300 | 131200 | 131100 | 131300 | 131100 | 727 |
| 236 | 20230707 | 145900 | 41242702800 | 131200 | 131200 | 131300 | 131100 | 609 |
| 237 | 20230707 | 145800 | 41162772900 | 131300 | 131200 | 131300 | 131100 | 1066 |
| 238 | 20230707 | 145700 | 41022909000 | 131200 | 131200 | 131200 | 131100 | 603 |
| 239 | 20230707 | 145600 | 40943799200 | 131200 | 131100 | 131200 | 131000 | 856 |
| 240 | 20230707 | 145500 | 40831566400 | 131100 | 131000 | 131100 | 131000 | 440 |
| 241 | 20230707 | 145400 | 40773900300 | 131000 | 130900 | 131100 | 130900 | 796 |
| 242 | 20230707 | 145300 | 40669628000 | 131000 | 131200 | 131200 | 130900 | 2679 |
| 243 | 20230707 | 145200 | 40318634200 | 131200 | 131100 | 131200 | 131000 | 1463 |
| 244 | 20230707 | 145100 | 40126943800 | 131100 | 131100 | 131100 | 131000 | 298 |
| 245 | 20230707 | 145000 | 40087879000 | 131100 | 131200 | 131200 | 131000 | 1694 |
| 246 | 20230707 | 144900 | 39865792400 | 131100 | 131200 | 131200 | 131100 | 167 |
| 247 | 20230707 | 144800 | 39843886500 | 131200 | 131100 | 131200 | 131100 | 289 |
| 248 | 20230707 | 144700 | 39805977700 | 131100 | 131200 | 131200 | 131000 | 851 |
| 249 | 20230707 | 144600 | 39694394000 | 131100 | 131300 | 131300 | 131100 | 919 |
| 250 | 20230707 | 144500 | 39573822900 | 131300 | 131300 | 131300 | 131200 | 1568 |
| 251 | 20230707 | 144400 | 39367988900 | 131300 | 131200 | 131300 | 131200 | 643 |
| 252 | 20230707 | 144300 | 39283601500 | 131200 | 131300 | 131300 | 131200 | 420 |
| 253 | 20230707 | 144200 | 39228473100 | 131300 | 131000 | 131300 | 131000 | 1022 |
| 254 | 20230707 | 144100 | 39094396300 | 131200 | 131200 | 131200 | 131000 | 1345 |
| 255 | 20230707 | 144000 | 38918047900 | 131200 | 131200 | 131200 | 131100 | 388 |
| 256 | 20230707 | 143900 | 38867150800 | 131200 | 131100 | 131200 | 131000 | 401 |
| 257 | 20230707 | 143800 | 38814563400 | 131100 | 130900 | 131100 | 130900 | 347 |
| 258 | 20230707 | 143700 | 38769088200 | 131000 | 130900 | 131000 | 130900 | 626 |
| 259 | 20230707 | 143600 | 38687112300 | 130900 | 130800 | 131000 | 130700 | 797 |
| 260 | 20230707 | 143500 | 38582832600 | 130800 | 130800 | 130800 | 130700 | 198 |
| 261 | 20230707 | 143400 | 38556948600 | 130800 | 130600 | 130800 | 130600 | 569 |
| 262 | 20230707 | 143300 | 38482578700 | 130700 | 130600 | 130700 | 130600 | 149 |
| 263 | 20230707 | 143200 | 38463106800 | 130600 | 130700 | 130700 | 130500 | 1058 |
| 264 | 20230707 | 143100 | 38324915000 | 130700 | 130700 | 130800 | 130600 | 497 |
| 265 | 20230707 | 143000 | 38259945600 | 130700 | 130800 | 130800 | 130700 | 323 |
| 266 | 20230707 | 142900 | 38217720900 | 130800 | 130700 | 130800 | 130600 | 280 |
| 267 | 20230707 | 142800 | 38181122700 | 130800 | 130700 | 130800 | 130600 | 469 |
| 268 | 20230707 | 142700 | 38119807200 | 130800 | 130900 | 131000 | 130700 | 278 |
| 269 | 20230707 | 142600 | 38083424400 | 130700 | 131100 | 131100 | 130600 | 1045 |
| 270 | 20230707 | 142500 | 37946748600 | 131100 | 131000 | 131100 | 130800 | 401 |
| 271 | 20230707 | 142400 | 37894220500 | 131000 | 130900 | 131100 | 130900 | 886 |
| 272 | 20230707 | 142300 | 37778165900 | 130900 | 131000 | 131000 | 130700 | 2566 |
| 273 | 20230707 | 142200 | 37442370000 | 131000 | 131000 | 131100 | 131000 | 327 |
| 274 | 20230707 | 142100 | 37399523400 | 131100 | 131100 | 131100 | 131000 | 424 |
| 275 | 20230707 | 142000 | 37343946400 | 131100 | 131000 | 131100 | 131000 | 155 |
| 276 | 20230707 | 141900 | 37323628900 | 131100 | 131000 | 131100 | 131000 | 667 |
| 277 | 20230707 | 141800 | 37236236600 | 131000 | 131000 | 131000 | 130900 | 256 |
| 278 | 20230707 | 141700 | 37202707900 | 131000 | 130900 | 131000 | 130900 | 211 |
| 279 | 20230707 | 141600 | 37175069900 | 131000 | 131000 | 131000 | 130900 | 153 |
| 280 | 20230707 | 141500 | 37155029200 | 131000 | 131000 | 131000 | 130900 | 403 |
| 281 | 20230707 | 141400 | 37102244800 | 131000 | 131000 | 131000 | 130900 | 325 |
| 282 | 20230707 | 141300 | 37059677700 | 131000 | 130900 | 131000 | 130900 | 233 |
| 283 | 20230707 | 141200 | 37029174300 | 130900 | 130900 | 131000 | 130800 | 214 |
| 284 | 20230707 | 141100 | 37001156700 | 131000 | 130900 | 131000 | 130800 | 730 |
| 285 | 20230707 | 141000 | 36905613300 | 130900 | 130900 | 130900 | 130700 | 793 |
| 286 | 20230707 | 140900 | 36801880500 | 130900 | 130900 | 130900 | 130900 | 115 |
| 287 | 20230707 | 140800 | 36786827000 | 130800 | 130700 | 130900 | 130700 | 636 |
| 288 | 20230707 | 140700 | 36703652600 | 130700 | 130700 | 130700 | 130600 | 248 |
| 289 | 20230707 | 140600 | 36671242700 | 130700 | 130600 | 130700 | 130600 | 330 |
| 290 | 20230707 | 140500 | 36628112000 | 130600 | 130600 | 130700 | 130500 | 761 |
| 291 | 20230707 | 140400 | 36528723500 | 130600 | 130600 | 130600 | 130500 | 418 |
| 292 | 20230707 | 140300 | 36474165000 | 130500 | 130500 | 130600 | 130500 | 413 |
| 293 | 20230707 | 140200 | 36420243900 | 130600 | 130500 | 130600 | 130500 | 724 |
| 294 | 20230707 | 140100 | 36325703200 | 130600 | 130600 | 130600 | 130500 | 176 |
| 295 | 20230707 | 140000 | 36302725900 | 130600 | 130700 | 130800 | 130500 | 1336 |
| 296 | 20230707 | 135900 | 36128186700 | 130800 | 130800 | 130800 | 130700 | 170 |
| 297 | 20230707 | 135800 | 36105959700 | 130800 | 130800 | 130800 | 130700 | 868 |
| 298 | 20230707 | 135700 | 35992433900 | 130800 | 130800 | 130900 | 130800 | 167 |
| 299 | 20230707 | 135600 | 35970577200 | 130900 | 130900 | 130900 | 130800 | 406 |
| 300 | 20230707 | 135500 | 35917454400 | 130900 | 130900 | 131000 | 130800 | 542 |
| 301 | 20230707 | 135400 | 35846479300 | 130900 | 131100 | 131300 | 130900 | 626 |
| 302 | 20230707 | 135300 | 35764398900 | 131200 | 131100 | 131200 | 131100 | 258 |
| 303 | 20230707 | 135200 | 35730559900 | 131100 | 131200 | 131200 | 131100 | 408 |
| 304 | 20230707 | 135100 | 35677047300 | 131300 | 131100 | 131300 | 131000 | 356 |
| 305 | 20230707 | 135000 | 35630345400 | 131100 | 131000 | 131100 | 130900 | 584 |
| 306 | 20230707 | 134900 | 35553845400 | 131100 | 131300 | 131300 | 131100 | 648 |
| 307 | 20230707 | 134800 | 35468834800 | 131300 | 131200 | 131300 | 131200 | 387 |
| 308 | 20230707 | 134700 | 35418024200 | 131300 | 131200 | 131300 | 131200 | 144 |
| 309 | 20230707 | 134600 | 35399123100 | 131200 | 131200 | 131400 | 131100 | 579 |
| 310 | 20230707 | 134500 | 35323097100 | 131200 | 131400 | 131500 | 131100 | 847 |
| 311 | 20230707 | 134400 | 35211909000 | 131500 | 131400 | 131500 | 131400 | 235 |
| 312 | 20230707 | 134300 | 35181017100 | 131400 | 131500 | 131500 | 131400 | 181 |
| 313 | 20230707 | 134200 | 35157225800 | 131500 | 131600 | 131600 | 131400 | 676 |
| 314 | 20230707 | 134100 | 35068319000 | 131600 | 131500 | 131600 | 131500 | 1175 |
| 315 | 20230707 | 134000 | 34913753000 | 131400 | 131200 | 131600 | 131200 | 7701 |
| 316 | 20230707 | 133900 | 33901827000 | 131200 | 131200 | 131300 | 131200 | 1669 |
| 317 | 20230707 | 133800 | 33682826900 | 131200 | 131100 | 131200 | 130900 | 1307 |
| 318 | 20230707 | 133700 | 33511451900 | 131000 | 130900 | 131100 | 130900 | 984 |
| 319 | 20230707 | 133600 | 33382550800 | 130900 | 130900 | 131000 | 130900 | 568 |
| 320 | 20230707 | 133500 | 33308187300 | 130900 | 130900 | 131000 | 130900 | 596 |
| 321 | 20230707 | 133400 | 33230167600 | 130900 | 131000 | 131000 | 130900 | 708 |
| 322 | 20230707 | 133300 | 33137483700 | 130900 | 131000 | 131000 | 130900 | 138 |
| 323 | 20230707 | 133200 | 33119414400 | 131000 | 130900 | 131000 | 130900 | 383 |
| 324 | 20230707 | 133100 | 33069243800 | 130900 | 130900 | 131000 | 130800 | 356 |
| 325 | 20230707 | 133000 | 33022637700 | 130900 | 130900 | 131000 | 130800 | 139 |
| 326 | 20230707 | 132900 | 33004443100 | 131000 | 130800 | 131000 | 130800 | 627 |
| 327 | 20230707 | 132800 | 32922377000 | 130800 | 130600 | 130800 | 130600 | 457 |
| 328 | 20230707 | 132700 | 32862653000 | 130500 | 130700 | 130700 | 130500 | 408 |
| 329 | 20230707 | 132600 | 32809336100 | 130700 | 130700 | 130800 | 130600 | 568 |
| 330 | 20230707 | 132500 | 32735076900 | 130700 | 130500 | 130800 | 130400 | 1266 |
| 331 | 20230707 | 132400 | 32569731800 | 130500 | 130600 | 130600 | 130400 | 188 |
| 332 | 20230707 | 132300 | 32545190600 | 130600 | 130500 | 130800 | 130400 | 3340 |
| 333 | 20230707 | 132200 | 32109342400 | 130600 | 130500 | 130600 | 130500 | 195 |
| 334 | 20230707 | 132100 | 32083889800 | 130600 | 130500 | 130600 | 130500 | 549 |
| 335 | 20230707 | 132000 | 32012231000 | 130500 | 130800 | 130800 | 130400 | 2235 |
| 336 | 20230707 | 131900 | 31720386500 | 130800 | 130800 | 130800 | 130700 | 161 |
| 337 | 20230707 | 131800 | 31699328200 | 130800 | 130800 | 130900 | 130700 | 659 |
| 338 | 20230707 | 131700 | 31613125700 | 130800 | 130800 | 130800 | 130700 | 142 |
| 339 | 20230707 | 131600 | 31594559500 | 130700 | 130700 | 130800 | 130700 | 216 |
| 340 | 20230707 | 131500 | 31566313500 | 130700 | 130700 | 130700 | 130600 | 181 |
| 341 | 20230707 | 131400 | 31542657300 | 130600 | 130900 | 130900 | 130600 | 870 |
| 342 | 20230707 | 131300 | 31428928000 | 130900 | 130800 | 130900 | 130700 | 583 |
| 343 | 20230707 | 131200 | 31352666000 | 130700 | 130800 | 130800 | 130700 | 39 |
| 344 | 20230707 | 131100 | 31347566800 | 130800 | 130800 | 130800 | 130700 | 212 |
| 345 | 20230707 | 131000 | 31319846000 | 130800 | 130800 | 130800 | 130700 | 686 |
| 346 | 20230707 | 130900 | 31230119100 | 130700 | 130800 | 130800 | 130700 | 206 |
| 347 | 20230707 | 130800 | 31203174400 | 130800 | 130800 | 130900 | 130800 | 417 |
| 348 | 20230707 | 130700 | 31148592000 | 130800 | 130800 | 130900 | 130700 | 869 |
| 349 | 20230707 | 130600 | 31034979500 | 130800 | 130800 | 130800 | 130700 | 237 |
| 350 | 20230707 | 130500 | 31003985400 | 130800 | 130800 | 130800 | 130700 | 130 |
| 351 | 20230707 | 130400 | 30986984600 | 130800 | 130900 | 131000 | 130800 | 387 |
| 352 | 20230707 | 130300 | 30936340900 | 131000 | 130900 | 131000 | 130800 | 1050 |
| 353 | 20230707 | 130200 | 30798846900 | 130900 | 131200 | 131200 | 130800 | 770 |
| 354 | 20230707 | 130100 | 30698019200 | 131200 | 131200 | 131200 | 131100 | 176 |
| 355 | 20230707 | 130000 | 30674943800 | 131200 | 131100 | 131200 | 131000 | 277 |
| 356 | 20230707 | 125900 | 30638603900 | 131000 | 131100 | 131100 | 131000 | 411 |
| 357 | 20230707 | 125800 | 30584730400 | 131100 | 131100 | 131200 | 131000 | 231 |
| 358 | 20230707 | 125700 | 30554440300 | 131100 | 131100 | 131100 | 131000 | 244 |
| 359 | 20230707 | 125600 | 30522454600 | 131100 | 131100 | 131200 | 131100 | 763 |
| 360 | 20230707 | 125500 | 30422419900 | 131100 | 131200 | 131200 | 131100 | 465 |
| 361 | 20230707 | 125400 | 30361438400 | 131100 | 131100 | 131200 | 131100 | 129 |
| 362 | 20230707 | 125300 | 30344523200 | 131100 | 131000 | 131200 | 131000 | 3262 |
| 363 | 20230707 | 125200 | 29916939800 | 131000 | 130900 | 131000 | 130800 | 416 |
| 364 | 20230707 | 125100 | 29862489400 | 130800 | 130900 | 130900 | 130800 | 214 |
| 365 | 20230707 | 125000 | 29834479600 | 130900 | 131000 | 131000 | 130900 | 239 |
| 366 | 20230707 | 124900 | 29803171900 | 130900 | 130900 | 130900 | 130900 | 32 |
| 367 | 20230707 | 124800 | 29798983100 | 130900 | 131000 | 131100 | 130900 | 202 |
| 368 | 20230707 | 124700 | 29772527400 | 131000 | 130900 | 131100 | 130900 | 341 |
| 369 | 20230707 | 124600 | 29727852500 | 131000 | 131000 | 131000 | 130900 | 782 |
| 370 | 20230707 | 124500 | 29625411800 | 131100 | 131000 | 131100 | 130900 | 585 |
| 371 | 20230707 | 124400 | 29548746100 | 130900 | 131000 | 131000 | 130900 | 1302 |
| 372 | 20230707 | 124300 | 29378196800 | 131000 | 130900 | 131000 | 130900 | 415 |
| 373 | 20230707 | 124200 | 29323853200 | 130900 | 130900 | 130900 | 130800 | 731 |
| 374 | 20230707 | 124100 | 29228182200 | 130800 | 130800 | 130900 | 130700 | 218 |
| 375 | 20230707 | 124000 | 29199666000 | 130800 | 130800 | 130900 | 130700 | 444 |
| 376 | 20230707 | 123900 | 29141588200 | 130800 | 130800 | 130800 | 130600 | 674 |
| 377 | 20230707 | 123800 | 29053450000 | 130800 | 130800 | 130900 | 130700 | 311 |
| 378 | 20230707 | 123700 | 29012784300 | 130800 | 130800 | 130900 | 130800 | 1311 |
| 379 | 20230707 | 123600 | 28841272200 | 130700 | 130600 | 130700 | 130600 | 476 |
| 380 | 20230707 | 123500 | 28779067100 | 130600 | 130600 | 130700 | 130600 | 103 |
| 381 | 20230707 | 123400 | 28765614200 | 130700 | 130600 | 130700 | 130600 | 332 |
| 382 | 20230707 | 123300 | 28722231700 | 130600 | 130600 | 130700 | 130600 | 223 |
| 383 | 20230707 | 123200 | 28693102900 | 130600 | 130700 | 130700 | 130600 | 133 |
| 384 | 20230707 | 123100 | 28675720800 | 130700 | 130700 | 130700 | 130600 | 577 |
| 385 | 20230707 | 123000 | 28600320900 | 130600 | 130600 | 130700 | 130600 | 160 |
| 386 | 20230707 | 122900 | 28579419300 | 130700 | 130700 | 130700 | 130700 | 22 |
| 387 | 20230707 | 122800 | 28576543900 | 130800 | 130700 | 130800 | 130600 | 549 |
| 388 | 20230707 | 122700 | 28504800300 | 130700 | 130600 | 130700 | 130400 | 718 |
| 389 | 20230707 | 122600 | 28411028000 | 130600 | 130500 | 130600 | 130500 | 228 |
| 390 | 20230707 | 122500 | 28381260200 | 130600 | 130600 | 130600 | 130500 | 310 |
| 391 | 20230707 | 122400 | 28340782800 | 130600 | 130300 | 130600 | 130300 | 538 |
| 392 | 20230707 | 122300 | 28270586300 | 130300 | 130300 | 130400 | 130300 | 226 |
| 393 | 20230707 | 122200 | 28241131600 | 130300 | 130300 | 130300 | 130300 | 40 |
| 394 | 20230707 | 122100 | 28235919600 | 130400 | 130500 | 130600 | 130300 | 791 |
| 395 | 20230707 | 122000 | 28132684200 | 130500 | 130600 | 130600 | 130300 | 474 |
| 396 | 20230707 | 121900 | 28070838800 | 130600 | 130500 | 130600 | 130500 | 244 |
| 397 | 20230707 | 121800 | 28038988600 | 130600 | 130600 | 130600 | 130500 | 439 |
| 398 | 20230707 | 121700 | 27981656100 | 130600 | 130500 | 130600 | 130500 | 327 |
| 399 | 20230707 | 121600 | 27938962000 | 130600 | 130500 | 130600 | 130500 | 294 |
| 400 | 20230707 | 121500 | 27900577100 | 130500 | 130500 | 130600 | 130400 | 131 |
| 401 | 20230707 | 121400 | 27883480200 | 130500 | 130500 | 130600 | 130400 | 357 |
| 402 | 20230707 | 121300 | 27836883800 | 130600 | 130500 | 130600 | 130400 | 150 |
| 403 | 20230707 | 121200 | 27817302400 | 130500 | 130600 | 130600 | 130400 | 191 |
| 404 | 20230707 | 121100 | 27792377700 | 130600 | 130600 | 130600 | 130500 | 228 |
| 405 | 20230707 | 121000 | 27762602900 | 130500 | 130600 | 130600 | 130300 | 377 |
| 406 | 20230707 | 120900 | 27713433100 | 130600 | 130600 | 130600 | 130600 | 46 |
| 407 | 20230707 | 120800 | 27707425500 | 130700 | 130600 | 130700 | 130600 | 619 |
| 408 | 20230707 | 120700 | 27626564800 | 130600 | 130500 | 130600 | 130500 | 40 |
| 409 | 20230707 | 120600 | 27621344100 | 130500 | 130600 | 130600 | 130500 | 226 |
| 410 | 20230707 | 120500 | 27591837200 | 130600 | 130400 | 130600 | 130400 | 91 |
| 411 | 20230707 | 120400 | 27579958000 | 130400 | 130500 | 130500 | 130300 | 120 |
| 412 | 20230707 | 120300 | 27564312400 | 130500 | 130500 | 130700 | 130500 | 964 |
| 413 | 20230707 | 120200 | 27438409500 | 130500 | 130600 | 130600 | 130500 | 154 |
| 414 | 20230707 | 120100 | 27418306900 | 130600 | 130500 | 130600 | 130500 | 130 |
| 415 | 20230707 | 120000 | 27401332400 | 130500 | 130400 | 130600 | 130400 | 379 |
| 416 | 20230707 | 115900 | 27351873700 | 130400 | 130400 | 130500 | 130400 | 51 |
| 417 | 20230707 | 115800 | 27345223100 | 130400 | 130400 | 130500 | 130300 | 870 |
| 418 | 20230707 | 115700 | 27231768800 | 130300 | 130300 | 130400 | 130300 | 206 |
| 419 | 20230707 | 115600 | 27204916500 | 130300 | 130300 | 130400 | 130300 | 59 |
| 420 | 20230707 | 115500 | 27197228700 | 130400 | 130200 | 130400 | 130200 | 334 |
| 421 | 20230707 | 115400 | 27153717100 | 130200 | 130300 | 130300 | 130200 | 150 |
| 422 | 20230707 | 115300 | 27134173000 | 130300 | 130100 | 130300 | 130100 | 756 |
| 423 | 20230707 | 115200 | 27035726700 | 130000 | 130000 | 130100 | 130000 | 269 |
| 424 | 20230707 | 115100 | 27000732700 | 130000 | 130100 | 130100 | 130000 | 353 |
| 425 | 20230707 | 115000 | 26954816900 | 130100 | 130100 | 130200 | 130000 | 284 |
| 426 | 20230707 | 114900 | 26917859100 | 130100 | 129800 | 130100 | 129800 | 881 |
| 427 | 20230707 | 114800 | 26803391800 | 129800 | 129900 | 129900 | 129800 | 179 |
| 428 | 20230707 | 114700 | 26780146700 | 129900 | 130000 | 130000 | 129800 | 3378 |
| 429 | 20230707 | 114600 | 26341178000 | 130000 | 130000 | 130100 | 130000 | 136 |
| 430 | 20230707 | 114500 | 26323493500 | 130000 | 130100 | 130100 | 130000 | 480 |
| 431 | 20230707 | 114400 | 26261054600 | 130000 | 130100 | 130100 | 130000 | 223 |
| 432 | 20230707 | 114300 | 26232054200 | 130100 | 130100 | 130100 | 130000 | 335 |
| 433 | 20230707 | 114200 | 26188486200 | 130100 | 130200 | 130200 | 130100 | 1066 |
| 434 | 20230707 | 114100 | 26049793000 | 130100 | 130200 | 130300 | 130100 | 141 |
| 435 | 20230707 | 114000 | 26031434200 | 130200 | 130300 | 130300 | 130200 | 115 |
| 436 | 20230707 | 113900 | 26016454400 | 130200 | 130200 | 130300 | 130200 | 525 |
| 437 | 20230707 | 113800 | 25948058500 | 130300 | 130200 | 130300 | 130200 | 926 |
| 438 | 20230707 | 113700 | 25827492100 | 130200 | 130300 | 130300 | 130200 | 164 |
| 439 | 20230707 | 113600 | 25806123200 | 130300 | 130300 | 130300 | 130300 | 129 |
| 440 | 20230707 | 113500 | 25789314500 | 130300 | 130300 | 130400 | 130300 | 164 |
| 441 | 20230707 | 113400 | 25767934800 | 130300 | 130200 | 130300 | 130200 | 202 |
| 442 | 20230707 | 113300 | 25741615800 | 130200 | 130300 | 130400 | 130200 | 278 |
| 443 | 20230707 | 113200 | 25705407000 | 130400 | 130200 | 130400 | 130200 | 498 |
| 444 | 20230707 | 113100 | 25640527400 | 130300 | 130300 | 130400 | 130200 | 164 |
| 445 | 20230707 | 113000 | 25619165200 | 130300 | 130300 | 130300 | 130100 | 298 |
| 446 | 20230707 | 112900 | 25580344000 | 130300 | 130200 | 130400 | 130200 | 416 |
| 447 | 20230707 | 112800 | 25526133800 | 130200 | 130300 | 130300 | 130200 | 441 |
| 448 | 20230707 | 112700 | 25468685000 | 130400 | 130500 | 130500 | 130300 | 213 |
| 449 | 20230707 | 112600 | 25440904800 | 130500 | 130400 | 130500 | 130400 | 361 |
| 450 | 20230707 | 112500 | 25393812600 | 130300 | 130400 | 130400 | 130300 | 223 |
| 451 | 20230707 | 112400 | 25364737700 | 130400 | 130300 | 130400 | 130300 | 726 |
| 452 | 20230707 | 112300 | 25270072200 | 130300 | 130200 | 130300 | 130200 | 1068 |
| 453 | 20230707 | 112200 | 25130930400 | 130100 | 130200 | 130200 | 130100 | 263 |
| 454 | 20230707 | 112100 | 25096689100 | 130300 | 130100 | 130300 | 130100 | 511 |
| 455 | 20230707 | 112000 | 25030133900 | 130200 | 130100 | 130200 | 130100 | 303 |
| 456 | 20230707 | 111900 | 24990694500 | 130100 | 130200 | 130200 | 130100 | 257 |
| 457 | 20230707 | 111800 | 24957237000 | 130100 | 130100 | 130200 | 130000 | 359 |
| 458 | 20230707 | 111700 | 24910522600 | 130000 | 130000 | 130200 | 130000 | 894 |
| 459 | 20230707 | 111600 | 24794252600 | 130100 | 130100 | 130200 | 130000 | 1735 |
| 460 | 20230707 | 111500 | 24568513200 | 130200 | 130100 | 130200 | 130100 | 580 |
| 461 | 20230707 | 111400 | 24493051200 | 130200 | 130200 | 130200 | 130100 | 336 |
| 462 | 20230707 | 111300 | 24449305400 | 130300 | 130300 | 130400 | 130200 | 768 |
| 463 | 20230707 | 111200 | 24349238700 | 130300 | 130400 | 130400 | 130300 | 507 |
| 464 | 20230707 | 111100 | 24283168300 | 130400 | 130400 | 130400 | 130300 | 290 |
| 465 | 20230707 | 111000 | 24245355100 | 130500 | 130600 | 130600 | 130400 | 193 |
| 466 | 20230707 | 110900 | 24220177400 | 130600 | 130500 | 130600 | 130500 | 608 |
| 467 | 20230707 | 110800 | 24140816000 | 130500 | 130400 | 130600 | 130300 | 657 |
| 468 | 20230707 | 110700 | 24055126900 | 130300 | 130500 | 130500 | 130300 | 342 |
| 469 | 20230707 | 110600 | 24010533900 | 130400 | 130800 | 130800 | 130400 | 537 |
| 470 | 20230707 | 110500 | 23940396800 | 130800 | 130700 | 130800 | 130700 | 274 |
| 471 | 20230707 | 110400 | 23904577100 | 130700 | 130700 | 130800 | 130700 | 265 |
| 472 | 20230707 | 110300 | 23869927300 | 130700 | 130700 | 130800 | 130600 | 297 |
| 473 | 20230707 | 110200 | 23831099000 | 130700 | 130500 | 130700 | 130500 | 174 |
| 474 | 20230707 | 110100 | 23808371600 | 130700 | 130600 | 130700 | 130400 | 494 |
| 475 | 20230707 | 110000 | 23743876200 | 130700 | 130500 | 130700 | 130400 | 532 |
| 476 | 20230707 | 105900 | 23674394400 | 130500 | 130400 | 130700 | 130300 | 1007 |
| 477 | 20230707 | 105800 | 23542992100 | 130400 | 130600 | 130900 | 130400 | 2687 |
| 478 | 20230707 | 105700 | 23191862300 | 130600 | 130700 | 130700 | 130600 | 226 |
| 479 | 20230707 | 105600 | 23162328100 | 130600 | 130700 | 130700 | 130400 | 344 |
| 480 | 20230707 | 105500 | 23117394100 | 130400 | 130400 | 130800 | 130300 | 2415 |
| 481 | 20230707 | 105400 | 22802233700 | 130500 | 130500 | 130500 | 130400 | 837 |
| 482 | 20230707 | 105300 | 22693066400 | 130500 | 130500 | 130500 | 130300 | 384 |
| 483 | 20230707 | 105200 | 22642972400 | 130600 | 130300 | 130600 | 130200 | 2185 |
| 484 | 20230707 | 105100 | 22357948800 | 130300 | 130400 | 130400 | 130200 | 470 |
| 485 | 20230707 | 105000 | 22296704600 | 130400 | 130400 | 130400 | 130200 | 1610 |
| 486 | 20230707 | 104900 | 22086820900 | 130400 | 130500 | 130600 | 130400 | 411 |
| 487 | 20230707 | 104800 | 22033187900 | 130600 | 130600 | 130700 | 130600 | 701 |
| 488 | 20230707 | 104700 | 21941637100 | 130700 | 130700 | 130800 | 130700 | 294 |
| 489 | 20230707 | 104600 | 21903207300 | 130700 | 130800 | 130800 | 130700 | 219 |
| 490 | 20230707 | 104500 | 21874574800 | 130800 | 130900 | 130900 | 130800 | 324 |
| 491 | 20230707 | 104400 | 21832168400 | 130900 | 131100 | 131100 | 130800 | 965 |
| 492 | 20230707 | 104300 | 21705812100 | 131100 | 131300 | 131300 | 131100 | 485 |
| 493 | 20230707 | 104200 | 21642188600 | 131200 | 131200 | 131300 | 131200 | 482 |
| 494 | 20230707 | 104100 | 21578939800 | 131100 | 131100 | 131200 | 131100 | 303 |
| 495 | 20230707 | 104000 | 21539199000 | 131200 | 131100 | 131200 | 131100 | 524 |
| 496 | 20230707 | 103900 | 21470458600 | 131100 | 131200 | 131200 | 131100 | 196 |
| 497 | 20230707 | 103800 | 21444756900 | 131200 | 131100 | 131300 | 131100 | 508 |
| 498 | 20230707 | 103700 | 21378086700 | 131100 | 131100 | 131400 | 131000 | 1412 |
| 499 | 20230707 | 103600 | 21192933500 | 131100 | 130900 | 131100 | 130700 | 2229 |
| 500 | 20230707 | 103500 | 20901063400 | 130900 | 130900 | 130900 | 130800 | 417 |
| 501 | 20230707 | 103400 | 20846485300 | 130900 | 130900 | 131000 | 130800 | 624 |
| 502 | 20230707 | 103300 | 20764801100 | 130900 | 130800 | 130900 | 130700 | 1187 |
| 503 | 20230707 | 103200 | 20609595800 | 130800 | 130800 | 130800 | 130800 | 364 |
| 504 | 20230707 | 103100 | 20561984600 | 130800 | 130800 | 130900 | 130800 | 636 |
| 505 | 20230707 | 103000 | 20478783700 | 130700 | 130800 | 130800 | 130700 | 334 |
| 506 | 20230707 | 102900 | 20435128300 | 130800 | 130900 | 130900 | 130700 | 565 |
| 507 | 20230707 | 102800 | 20361229400 | 130800 | 130900 | 130900 | 130800 | 315 |
| 508 | 20230707 | 102700 | 20320001100 | 130900 | 130600 | 130900 | 130600 | 1091 |
| 509 | 20230707 | 102600 | 20177318900 | 130700 | 130900 | 130900 | 130600 | 1785 |
| 510 | 20230707 | 102500 | 19943936800 | 130900 | 130700 | 131000 | 130700 | 824 |
| 511 | 20230707 | 102400 | 19836094900 | 130700 | 130700 | 130800 | 130700 | 52 |
| 512 | 20230707 | 102300 | 19829296900 | 130700 | 130900 | 130900 | 130700 | 963 |
| 513 | 20230707 | 102200 | 19703340500 | 130900 | 130900 | 131200 | 130800 | 3256 |
| 514 | 20230707 | 102100 | 19276665300 | 130900 | 130800 | 130900 | 130800 | 824 |
| 515 | 20230707 | 102000 | 19168843800 | 130800 | 130800 | 131000 | 130800 | 624 |
| 516 | 20230707 | 101900 | 19087187300 | 130900 | 130900 | 131000 | 130900 | 2102 |
| 517 | 20230707 | 101800 | 18811901700 | 130900 | 130600 | 130900 | 130500 | 1883 |
| 518 | 20230707 | 101700 | 18565762700 | 130600 | 130500 | 130600 | 130400 | 786 |
| 519 | 20230707 | 101600 | 18463174100 | 130500 | 130600 | 130600 | 130300 | 896 |
| 520 | 20230707 | 101500 | 18346267100 | 130600 | 130200 | 130700 | 130200 | 2574 |
| 521 | 20230707 | 101400 | 18010491700 | 130200 | 130100 | 130300 | 130100 | 966 |
| 522 | 20230707 | 101300 | 17884751600 | 130100 | 130200 | 130200 | 130100 | 495 |
| 523 | 20230707 | 101200 | 17820350400 | 130200 | 130300 | 130300 | 130100 | 482 |
| 524 | 20230707 | 101100 | 17757615000 | 130200 | 130200 | 130300 | 130100 | 507 |
| 525 | 20230707 | 101000 | 17691601900 | 130200 | 130300 | 130300 | 130100 | 413 |
| 526 | 20230707 | 100900 | 17637812100 | 130300 | 130200 | 130300 | 130200 | 909 |
| 527 | 20230707 | 100800 | 17519396900 | 130100 | 130100 | 130200 | 130000 | 915 |
| 528 | 20230707 | 100700 | 17400352800 | 130100 | 130000 | 130100 | 130000 | 207 |
| 529 | 20230707 | 100600 | 17373433200 | 130100 | 130000 | 130100 | 130000 | 128 |
| 530 | 20230707 | 100500 | 17356784200 | 130100 | 130100 | 130100 | 130000 | 175 |
| 531 | 20230707 | 100400 | 17334022600 | 130100 | 129900 | 130200 | 129900 | 2181 |
| 532 | 20230707 | 100300 | 17050487100 | 129900 | 129800 | 129900 | 129700 | 1084 |
| 533 | 20230707 | 100200 | 16909782400 | 129800 | 129900 | 129900 | 129800 | 2522 |
| 534 | 20230707 | 100100 | 16582421900 | 129900 | 129800 | 129900 | 129800 | 362 |
| 535 | 20230707 | 100000 | 16535433000 | 129900 | 129900 | 130000 | 129800 | 304 |
| 536 | 20230707 | 095900 | 16495943700 | 129800 | 130100 | 130100 | 129800 | 292 |
| 537 | 20230707 | 095800 | 16458003000 | 130100 | 129800 | 130200 | 129800 | 1400 |
| 538 | 20230707 | 095700 | 16276048100 | 129900 | 130200 | 130200 | 129800 | 548 |
| 539 | 20230707 | 095600 | 16204809400 | 130100 | 129900 | 130100 | 129900 | 1809 |
| 540 | 20230707 | 095500 | 15969606700 | 129900 | 129900 | 129900 | 129800 | 195 |
| 541 | 20230707 | 095400 | 15944277200 | 129900 | 129800 | 129900 | 129800 | 323 |
| 542 | 20230707 | 095300 | 15902324500 | 129800 | 129900 | 130000 | 129800 | 693 |
| 543 | 20230707 | 095200 | 15812290200 | 129900 | 129700 | 130000 | 129600 | 871 |
| 544 | 20230707 | 095100 | 15699238900 | 129800 | 129700 | 129800 | 129700 | 913 |
| 545 | 20230707 | 095000 | 15580796100 | 129800 | 129800 | 129900 | 129700 | 109 |
| 546 | 20230707 | 094900 | 15566648300 | 129800 | 129700 | 130000 | 129600 | 765 |
| 547 | 20230707 | 094800 | 15467359000 | 129600 | 129500 | 129600 | 129500 | 776 |
| 548 | 20230707 | 094700 | 15366794900 | 129500 | 129500 | 129600 | 129400 | 835 |
| 549 | 20230707 | 094600 | 15258697500 | 129500 | 129400 | 129500 | 129300 | 2149 |
| 550 | 20230707 | 094500 | 14980736800 | 129300 | 129600 | 129600 | 129300 | 3893 |
| 551 | 20230707 | 094400 | 14476993100 | 129600 | 129600 | 129700 | 129500 | 1135 |
| 552 | 20230707 | 094300 | 14329951800 | 129500 | 129600 | 129600 | 129500 | 633 |
| 553 | 20230707 | 094200 | 14247928700 | 129600 | 129700 | 129800 | 129500 | 1357 |
| 554 | 20230707 | 094100 | 14072000700 | 129700 | 129700 | 130000 | 129700 | 2053 |
| 555 | 20230707 | 094000 | 13805644700 | 129600 | 129600 | 129700 | 129500 | 942 |
| 556 | 20230707 | 093900 | 13683561700 | 129600 | 129900 | 129900 | 129500 | 5552 |
| 557 | 20230707 | 093800 | 12963463400 | 129900 | 130300 | 130300 | 129800 | 2715 |
| 558 | 20230707 | 093700 | 12610360700 | 130300 | 130400 | 130500 | 130300 | 1491 |
| 559 | 20230707 | 093600 | 12416033300 | 130400 | 130300 | 130500 | 130300 | 639 |
| 560 | 20230707 | 093500 | 12332711400 | 130300 | 130200 | 130400 | 130100 | 1139 |
| 561 | 20230707 | 093400 | 12184339400 | 130200 | 130400 | 130400 | 130100 | 690 |
| 562 | 20230707 | 093300 | 12094488400 | 130400 | 130300 | 130600 | 130200 | 855 |
| 563 | 20230707 | 093200 | 11983010200 | 130400 | 130000 | 130500 | 129900 | 2481 |
| 564 | 20230707 | 093100 | 11660048200 | 130000 | 129900 | 130000 | 129800 | 1420 |
| 565 | 20230707 | 093000 | 11475646500 | 129900 | 129900 | 130000 | 129700 | 1687 |
| 566 | 20230707 | 092900 | 11256569800 | 129800 | 130100 | 130100 | 129700 | 1194 |
| 567 | 20230707 | 092800 | 11101499600 | 130100 | 129900 | 130400 | 129900 | 1865 |
| 568 | 20230707 | 092700 | 10858815300 | 129900 | 129800 | 129900 | 129500 | 1461 |
| 569 | 20230707 | 092600 | 10669382800 | 129800 | 129500 | 130000 | 129500 | 1829 |
| 570 | 20230707 | 092500 | 10431963200 | 129600 | 129200 | 129600 | 129200 | 2016 |
| 571 | 20230707 | 092400 | 10171140000 | 129300 | 129400 | 129500 | 129200 | 3352 |
| 572 | 20230707 | 092300 | 9737865400 | 129500 | 129100 | 129600 | 129100 | 4433 |
| 573 | 20230707 | 092200 | 9164566800 | 129200 | 129300 | 129700 | 129100 | 5048 |
| 574 | 20230707 | 092100 | 8511605600 | 129300 | 129600 | 129600 | 129300 | 2582 |
| 575 | 20230707 | 092000 | 8177322800 | 129500 | 129800 | 129900 | 129300 | 3198 |
| 576 | 20230707 | 091900 | 7762823200 | 129900 | 130000 | 130000 | 129800 | 2097 |
| 577 | 20230707 | 091800 | 7490414600 | 129900 | 130100 | 130200 | 129700 | 4084 |
| 578 | 20230707 | 091700 | 6959956800 | 130100 | 130100 | 130200 | 130000 | 1537 |
| 579 | 20230707 | 091600 | 6760035400 | 130000 | 130500 | 130700 | 130000 | 4321 |
| 580 | 20230707 | 091500 | 6196963000 | 130500 | 130800 | 131100 | 130500 | 4678 |
| 581 | 20230707 | 091400 | 5585383000 | 130800 | 130900 | 131000 | 130800 | 1029 |
| 582 | 20230707 | 091300 | 5450709300 | 130900 | 131000 | 131000 | 130800 | 851 |
| 583 | 20230707 | 091200 | 5339306300 | 131000 | 130900 | 131400 | 130800 | 1434 |
| 584 | 20230707 | 091100 | 5151405100 | 131000 | 131300 | 131400 | 131000 | 1366 |
| 585 | 20230707 | 091000 | 4972230400 | 131300 | 131500 | 131500 | 131000 | 1744 |
| 586 | 20230707 | 090900 | 4743263700 | 131500 | 131000 | 131700 | 131000 | 5468 |
| 587 | 20230707 | 090800 | 4024445100 | 131000 | 131100 | 131100 | 130800 | 1680 |
| 588 | 20230707 | 090700 | 3804386900 | 131100 | 131700 | 131800 | 131100 | 2963 |
| 589 | 20230707 | 090600 | 3414941500 | 131800 | 131600 | 131800 | 131500 | 1935 |
| 590 | 20230707 | 090500 | 3160252000 | 131600 | 131700 | 132000 | 131600 | 1679 |
| 591 | 20230707 | 090400 | 2939140400 | 131700 | 132000 | 132000 | 131400 | 4220 |
| 592 | 20230707 | 090300 | 2383218400 | 132000 | 131600 | 132100 | 131600 | 2023 |
| 593 | 20230707 | 090200 | 2116238100 | 131600 | 131700 | 132000 | 131400 | 6640 |
| 594 | 20230707 | 090100 | 1241796400 | 131800 | 131000 | 132000 | 131000 | 3762 |
| 595 | 20230707 | 090000 | 746458500 | 130900 | 131100 | 131200 | 130500 | 5552 |