36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 190800 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 7487 |
| 3 | 20230703 | 190700 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 4 | 20230703 | 190600 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 5 | 20230703 | 190500 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 6 | 20230703 | 190400 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 7 | 20230703 | 190300 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 8 | 20230703 | 190200 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 9 | 20230703 | 190100 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 10 | 20230703 | 190000 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 11 | 20230703 | 185900 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 12 | 20230703 | 185800 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 13 | 20230703 | 185700 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 14 | 20230703 | 185600 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 15 | 20230703 | 185500 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 16 | 20230703 | 185400 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 17 | 20230703 | 185300 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 18 | 20230703 | 185200 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 19 | 20230703 | 185100 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 20 | 20230703 | 185000 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 21 | 20230703 | 184900 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 22 | 20230703 | 184800 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 23 | 20230703 | 184700 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 24 | 20230703 | 184600 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 25 | 20230703 | 184500 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 26 | 20230703 | 184400 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 27 | 20230703 | 184300 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 28 | 20230703 | 184200 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 29 | 20230703 | 184100 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 30 | 20230703 | 184000 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 31 | 20230703 | 183900 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 32 | 20230703 | 183800 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 7487 |
| 33 | 20230703 | 183700 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 34 | 20230703 | 183600 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 35 | 20230703 | 183500 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 36 | 20230703 | 183400 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 37 | 20230703 | 183300 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 38 | 20230703 | 183200 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 39 | 20230703 | 183100 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 40 | 20230703 | 183000 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 41 | 20230703 | 182900 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 42 | 20230703 | 182800 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 43 | 20230703 | 182700 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 44 | 20230703 | 182600 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 45 | 20230703 | 182500 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 46 | 20230703 | 182400 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 47 | 20230703 | 182300 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 48 | 20230703 | 182200 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 49 | 20230703 | 182100 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 50 | 20230703 | 182000 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 51 | 20230703 | 181900 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 52 | 20230703 | 181800 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 53 | 20230703 | 181700 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 54 | 20230703 | 181600 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 55 | 20230703 | 181500 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 56 | 20230703 | 181400 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 57 | 20230703 | 181300 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 58 | 20230703 | 181200 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 59 | 20230703 | 181100 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 60 | 20230703 | 181000 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 61 | 20230703 | 180900 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 62 | 20230703 | 180800 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 7487 |
| 63 | 20230703 | 180700 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 64 | 20230703 | 180600 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 65 | 20230703 | 180500 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 66 | 20230703 | 180400 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 67 | 20230703 | 180300 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 68 | 20230703 | 180200 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 69 | 20230703 | 180100 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 70 | 20230703 | 180000 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 71 | 20230703 | 175900 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 72 | 20230703 | 175800 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 73 | 20230703 | 175700 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 74 | 20230703 | 175600 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 75 | 20230703 | 175500 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 76 | 20230703 | 175400 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 77 | 20230703 | 175300 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 78 | 20230703 | 175200 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 79 | 20230703 | 175100 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 80 | 20230703 | 175000 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 81 | 20230703 | 174900 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 82 | 20230703 | 174800 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 83 | 20230703 | 174700 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 84 | 20230703 | 174600 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 85 | 20230703 | 174500 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 86 | 20230703 | 174400 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 87 | 20230703 | 174300 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 88 | 20230703 | 174200 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 89 | 20230703 | 174100 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 90 | 20230703 | 174000 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 91 | 20230703 | 173900 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 92 | 20230703 | 173800 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 7487 |
| 93 | 20230703 | 173700 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 94 | 20230703 | 173600 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 95 | 20230703 | 173500 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 96 | 20230703 | 173400 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 97 | 20230703 | 173300 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 98 | 20230703 | 173200 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 99 | 20230703 | 173100 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 100 | 20230703 | 173000 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 101 | 20230703 | 172900 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 102 | 20230703 | 172800 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 103 | 20230703 | 172700 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 104 | 20230703 | 172600 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 105 | 20230703 | 172500 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 106 | 20230703 | 172400 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 107 | 20230703 | 172300 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 108 | 20230703 | 172200 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 109 | 20230703 | 172100 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 110 | 20230703 | 172000 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 111 | 20230703 | 171900 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 112 | 20230703 | 171800 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 113 | 20230703 | 171700 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 114 | 20230703 | 171600 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 115 | 20230703 | 171500 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 116 | 20230703 | 171400 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 117 | 20230703 | 171300 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 118 | 20230703 | 171200 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 119 | 20230703 | 171100 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 120 | 20230703 | 171000 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 121 | 20230703 | 170900 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 122 | 20230703 | 170800 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 7487 |
| 123 | 20230703 | 170700 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 124 | 20230703 | 170600 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 125 | 20230703 | 170500 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 126 | 20230703 | 170400 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 127 | 20230703 | 170300 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 128 | 20230703 | 170200 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 129 | 20230703 | 170100 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 130 | 20230703 | 170000 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 131 | 20230703 | 165900 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 132 | 20230703 | 165800 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 133 | 20230703 | 165700 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 134 | 20230703 | 165600 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 135 | 20230703 | 165500 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 136 | 20230703 | 165400 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 137 | 20230703 | 165300 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 138 | 20230703 | 165200 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 139 | 20230703 | 165100 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 140 | 20230703 | 165000 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 141 | 20230703 | 164900 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 142 | 20230703 | 164800 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 143 | 20230703 | 164700 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 144 | 20230703 | 164600 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 145 | 20230703 | 164500 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 146 | 20230703 | 164400 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 147 | 20230703 | 164300 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 148 | 20230703 | 164200 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 149 | 20230703 | 164100 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 150 | 20230703 | 164000 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 151 | 20230703 | 163900 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 152 | 20230703 | 163800 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 7487 |
| 153 | 20230703 | 163700 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 154 | 20230703 | 163600 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 155 | 20230703 | 163500 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 156 | 20230703 | 163400 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 157 | 20230703 | 163300 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 158 | 20230703 | 163200 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 159 | 20230703 | 163100 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 160 | 20230703 | 163000 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 161 | 20230703 | 162900 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 162 | 20230703 | 162800 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 163 | 20230703 | 162700 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 164 | 20230703 | 162600 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 165 | 20230703 | 162500 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 166 | 20230703 | 162400 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 167 | 20230703 | 162300 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 168 | 20230703 | 162200 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 169 | 20230703 | 162100 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 170 | 20230703 | 162000 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 171 | 20230703 | 161900 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 172 | 20230703 | 161800 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 173 | 20230703 | 161700 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 174 | 20230703 | 161600 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 175 | 20230703 | 161500 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 176 | 20230703 | 161400 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 177 | 20230703 | 161300 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 178 | 20230703 | 161200 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 179 | 20230703 | 161100 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 180 | 20230703 | 161000 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 181 | 20230703 | 160900 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 182 | 20230703 | 160800 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 7487 |
| 183 | 20230703 | 160700 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 184 | 20230703 | 160600 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 185 | 20230703 | 160500 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 186 | 20230703 | 160400 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 187 | 20230703 | 160300 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 188 | 20230703 | 160200 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 189 | 20230703 | 160100 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 190 | 20230703 | 160000 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 191 | 20230703 | 155900 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 192 | 20230703 | 155800 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 193 | 20230703 | 155700 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 194 | 20230703 | 155600 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 195 | 20230703 | 155500 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 196 | 20230703 | 155400 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 197 | 20230703 | 155300 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 198 | 20230703 | 155200 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 199 | 20230703 | 155100 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 200 | 20230703 | 155000 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 201 | 20230703 | 154900 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 202 | 20230703 | 154800 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 203 | 20230703 | 154700 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 204 | 20230703 | 154600 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 205 | 20230703 | 154500 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 206 | 20230703 | 154400 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 207 | 20230703 | 154300 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 208 | 20230703 | 154200 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 209 | 20230703 | 154100 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 210 | 20230703 | 154000 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 211 | 20230703 | 153900 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 212 | 20230703 | 153800 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 7487 |
| 213 | 20230703 | 153700 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 214 | 20230703 | 153600 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 215 | 20230703 | 153500 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 216 | 20230703 | 153400 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 217 | 20230703 | 153300 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 218 | 20230703 | 153200 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 219 | 20230703 | 153100 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 0 |
| 220 | 20230703 | 153000 | 51012920400 | 130300 | 130300 | 130300 | 130300 | 7487 |
| 221 | 20230703 | 152900 | 50037364300 | 130300 | 130300 | 130300 | 130300 | 0 |
| 222 | 20230703 | 152800 | 50037364300 | 130300 | 130300 | 130300 | 130300 | 0 |
| 223 | 20230703 | 152700 | 50037364300 | 130300 | 130300 | 130300 | 130300 | 0 |
| 224 | 20230703 | 152600 | 50037364300 | 130300 | 130300 | 130300 | 130300 | 0 |
| 225 | 20230703 | 152500 | 50037364300 | 130300 | 130300 | 130300 | 130300 | 0 |
| 226 | 20230703 | 152400 | 50037364300 | 130300 | 130300 | 130300 | 130300 | 0 |
| 227 | 20230703 | 152300 | 50037364300 | 130300 | 130300 | 130300 | 130300 | 0 |
| 228 | 20230703 | 152200 | 50037364300 | 130300 | 130300 | 130300 | 130300 | 0 |
| 229 | 20230703 | 152100 | 50037364300 | 130300 | 130300 | 130300 | 130300 | 0 |
| 230 | 20230703 | 152000 | 50037364300 | 130300 | 130300 | 130300 | 130300 | 0 |
| 231 | 20230703 | 151900 | 50037364300 | 130300 | 130400 | 130500 | 130300 | 1240 |
| 232 | 20230703 | 151800 | 49875662900 | 130500 | 130400 | 130500 | 130400 | 217 |
| 233 | 20230703 | 151700 | 49847350800 | 130500 | 130300 | 130500 | 130300 | 950 |
| 234 | 20230703 | 151600 | 49723436100 | 130400 | 130400 | 130500 | 130300 | 642 |
| 235 | 20230703 | 151500 | 49639743600 | 130400 | 130300 | 130700 | 130300 | 1463 |
| 236 | 20230703 | 151400 | 49448844300 | 130300 | 130700 | 130800 | 130300 | 1361 |
| 237 | 20230703 | 151300 | 49271010300 | 130700 | 130700 | 130700 | 130600 | 1095 |
| 238 | 20230703 | 151200 | 49127909300 | 130600 | 130600 | 130700 | 130600 | 567 |
| 239 | 20230703 | 151100 | 49053824100 | 130600 | 130700 | 130700 | 130300 | 1052 |
| 240 | 20230703 | 151000 | 48916420100 | 130700 | 130800 | 130900 | 130700 | 2249 |
| 241 | 20230703 | 150900 | 48622343000 | 130800 | 130900 | 131000 | 130800 | 1864 |
| 242 | 20230703 | 150800 | 48378363900 | 130900 | 130700 | 130900 | 130700 | 1348 |
| 243 | 20230703 | 150700 | 48202040500 | 130700 | 130700 | 130800 | 130600 | 2100 |
| 244 | 20230703 | 150600 | 47927529000 | 130700 | 130600 | 130800 | 130500 | 2156 |
| 245 | 20230703 | 150500 | 47645834000 | 130600 | 130400 | 130600 | 130400 | 1547 |
| 246 | 20230703 | 150400 | 47443949600 | 130400 | 130400 | 130500 | 130400 | 934 |
| 247 | 20230703 | 150300 | 47322085900 | 130400 | 130300 | 130500 | 130300 | 1231 |
| 248 | 20230703 | 150200 | 47161537900 | 130400 | 130300 | 130400 | 130200 | 379 |
| 249 | 20230703 | 150100 | 47112141000 | 130300 | 130300 | 130400 | 130200 | 682 |
| 250 | 20230703 | 150000 | 47023281800 | 130400 | 130200 | 130400 | 130200 | 448 |
| 251 | 20230703 | 145900 | 46964922100 | 130200 | 130300 | 130400 | 130200 | 530 |
| 252 | 20230703 | 145800 | 46895868500 | 130200 | 130200 | 130400 | 130100 | 721 |
| 253 | 20230703 | 145700 | 46801940100 | 130200 | 130200 | 130300 | 130100 | 867 |
| 254 | 20230703 | 145600 | 46689073500 | 130200 | 130100 | 130300 | 130100 | 523 |
| 255 | 20230703 | 145500 | 46620970900 | 130100 | 130100 | 130200 | 130100 | 937 |
| 256 | 20230703 | 145400 | 46499028600 | 130200 | 130300 | 130400 | 130100 | 1169 |
| 257 | 20230703 | 145300 | 46346780100 | 130300 | 130300 | 130300 | 130200 | 685 |
| 258 | 20230703 | 145200 | 46257547100 | 130300 | 130300 | 130400 | 130300 | 1668 |
| 259 | 20230703 | 145100 | 46040105900 | 130300 | 130300 | 130400 | 130200 | 1258 |
| 260 | 20230703 | 145000 | 45876175200 | 130300 | 130300 | 130300 | 130200 | 406 |
| 261 | 20230703 | 144900 | 45823290600 | 130300 | 130300 | 130300 | 130200 | 234 |
| 262 | 20230703 | 144800 | 45792806100 | 130200 | 130300 | 130400 | 130200 | 793 |
| 263 | 20230703 | 144700 | 45689471300 | 130300 | 130200 | 130400 | 130100 | 2186 |
| 264 | 20230703 | 144600 | 45404681500 | 130200 | 130100 | 130200 | 130000 | 883 |
| 265 | 20230703 | 144500 | 45289819200 | 130100 | 130000 | 130100 | 130000 | 391 |
| 266 | 20230703 | 144400 | 45238979900 | 130000 | 130000 | 130000 | 129900 | 184 |
| 267 | 20230703 | 144300 | 45215061600 | 130000 | 130100 | 130200 | 130000 | 835 |
| 268 | 20230703 | 144200 | 45106446500 | 130100 | 130000 | 130200 | 129900 | 511 |
| 269 | 20230703 | 144100 | 45039992100 | 129900 | 130000 | 130100 | 129900 | 1422 |
| 270 | 20230703 | 144000 | 44855058700 | 130100 | 129800 | 130100 | 129800 | 595 |
| 271 | 20230703 | 143900 | 44777750400 | 129900 | 129800 | 129900 | 129800 | 297 |
| 272 | 20230703 | 143800 | 44739190400 | 129900 | 129800 | 129900 | 129800 | 296 |
| 273 | 20230703 | 143700 | 44700750400 | 129900 | 130000 | 130000 | 129700 | 380 |
| 274 | 20230703 | 143600 | 44651392400 | 130000 | 129900 | 130100 | 129700 | 1107 |
| 275 | 20230703 | 143500 | 44507494900 | 129900 | 129700 | 130000 | 129600 | 540 |
| 276 | 20230703 | 143400 | 44437420000 | 129700 | 129900 | 130000 | 129600 | 1730 |
| 277 | 20230703 | 143300 | 44212808900 | 129900 | 130200 | 130200 | 129900 | 921 |
| 278 | 20230703 | 143200 | 44093050400 | 130200 | 130100 | 130300 | 130000 | 2256 |
| 279 | 20230703 | 143100 | 43799375600 | 130000 | 130100 | 130100 | 130000 | 168 |
| 280 | 20230703 | 143000 | 43777523200 | 130000 | 129900 | 130100 | 129900 | 585 |
| 281 | 20230703 | 142900 | 43701478500 | 130000 | 129900 | 130000 | 129900 | 294 |
| 282 | 20230703 | 142800 | 43663265400 | 130000 | 130000 | 130000 | 129900 | 143 |
| 283 | 20230703 | 142700 | 43644682600 | 129900 | 129800 | 130100 | 129800 | 2117 |
| 284 | 20230703 | 142600 | 43369416700 | 129800 | 129600 | 129800 | 129500 | 722 |
| 285 | 20230703 | 142500 | 43275837800 | 129600 | 129800 | 129800 | 129500 | 870 |
| 286 | 20230703 | 142400 | 43163041500 | 129800 | 129700 | 129800 | 129700 | 373 |
| 287 | 20230703 | 142300 | 43114644100 | 129700 | 130000 | 130000 | 129700 | 362 |
| 288 | 20230703 | 142200 | 43067640600 | 129800 | 129700 | 129900 | 129700 | 629 |
| 289 | 20230703 | 142100 | 42985998700 | 129700 | 130100 | 130100 | 129700 | 643 |
| 290 | 20230703 | 142000 | 42902485600 | 130000 | 130300 | 130300 | 130000 | 1298 |
| 291 | 20230703 | 141900 | 42733533500 | 130300 | 130300 | 130300 | 130200 | 346 |
| 292 | 20230703 | 141800 | 42688453800 | 130300 | 130300 | 130400 | 130300 | 1072 |
| 293 | 20230703 | 141700 | 42548769200 | 130300 | 130300 | 130400 | 130200 | 660 |
| 294 | 20230703 | 141600 | 42462778800 | 130300 | 130000 | 130400 | 129900 | 2862 |
| 295 | 20230703 | 141500 | 42089970900 | 129900 | 129900 | 130000 | 129900 | 359 |
| 296 | 20230703 | 141400 | 42043321600 | 129900 | 130100 | 130100 | 129900 | 313 |
| 297 | 20230703 | 141300 | 42002633800 | 130100 | 130000 | 130100 | 129900 | 909 |
| 298 | 20230703 | 141200 | 41884408200 | 130000 | 130200 | 130200 | 130000 | 1410 |
| 299 | 20230703 | 141100 | 41701004000 | 130200 | 129700 | 130200 | 129700 | 1652 |
| 300 | 20230703 | 141000 | 41486381800 | 129800 | 129700 | 129800 | 129600 | 485 |
| 301 | 20230703 | 140900 | 41423481700 | 129700 | 129700 | 129700 | 129600 | 381 |
| 302 | 20230703 | 140800 | 41374089800 | 129700 | 129700 | 129800 | 129700 | 929 |
| 303 | 20230703 | 140700 | 41253596800 | 129700 | 129600 | 129800 | 129600 | 2837 |
| 304 | 20230703 | 140600 | 40885678200 | 129700 | 129600 | 129700 | 129500 | 592 |
| 305 | 20230703 | 140500 | 40808947900 | 129600 | 129500 | 129600 | 129500 | 872 |
| 306 | 20230703 | 140400 | 40695988500 | 129600 | 129400 | 129600 | 129400 | 253 |
| 307 | 20230703 | 140300 | 40663223100 | 129500 | 129500 | 129500 | 129300 | 351 |
| 308 | 20230703 | 140200 | 40617792200 | 129500 | 129400 | 129600 | 129400 | 929 |
| 309 | 20230703 | 140100 | 40497487600 | 129400 | 129500 | 129500 | 129300 | 1410 |
| 310 | 20230703 | 140000 | 40314975500 | 129500 | 129400 | 129500 | 129400 | 1438 |
| 311 | 20230703 | 135900 | 40128784300 | 129400 | 129300 | 129500 | 129300 | 237 |
| 312 | 20230703 | 135800 | 40098121100 | 129400 | 129400 | 129500 | 129400 | 1060 |
| 313 | 20230703 | 135700 | 39960934300 | 129500 | 129400 | 129500 | 129300 | 662 |
| 314 | 20230703 | 135600 | 39875285800 | 129300 | 129400 | 129400 | 129300 | 240 |
| 315 | 20230703 | 135500 | 39844239900 | 129300 | 129100 | 129400 | 129100 | 1386 |
| 316 | 20230703 | 135400 | 39665063200 | 129100 | 129100 | 129300 | 129100 | 792 |
| 317 | 20230703 | 135300 | 39562739300 | 129100 | 128900 | 129200 | 128900 | 733 |
| 318 | 20230703 | 135200 | 39468138100 | 128900 | 128800 | 128900 | 128700 | 513 |
| 319 | 20230703 | 135100 | 39402042000 | 128800 | 128800 | 128900 | 128700 | 802 |
| 320 | 20230703 | 135000 | 39298737800 | 128800 | 128500 | 128900 | 128400 | 1582 |
| 321 | 20230703 | 134900 | 39095156100 | 128500 | 128400 | 128500 | 128400 | 349 |
| 322 | 20230703 | 134800 | 39050335900 | 128500 | 128500 | 128500 | 128400 | 635 |
| 323 | 20230703 | 134700 | 38968786800 | 128400 | 128300 | 128500 | 128300 | 1015 |
| 324 | 20230703 | 134600 | 38838487300 | 128400 | 128500 | 128500 | 128300 | 486 |
| 325 | 20230703 | 134500 | 38776105300 | 128500 | 128400 | 128500 | 128300 | 754 |
| 326 | 20230703 | 134400 | 38679285400 | 128400 | 128500 | 128500 | 128300 | 777 |
| 327 | 20230703 | 134300 | 38579502700 | 128400 | 128600 | 128700 | 128400 | 677 |
| 328 | 20230703 | 134200 | 38492459300 | 128600 | 128400 | 128600 | 128300 | 1557 |
| 329 | 20230703 | 134100 | 38292434400 | 128300 | 128300 | 128400 | 128300 | 251 |
| 330 | 20230703 | 134000 | 38260225200 | 128300 | 128500 | 128500 | 128300 | 479 |
| 331 | 20230703 | 133900 | 38198715500 | 128400 | 128600 | 128600 | 128400 | 1360 |
| 332 | 20230703 | 133800 | 38023970900 | 128600 | 128600 | 128600 | 128500 | 152 |
| 333 | 20230703 | 133700 | 38004430200 | 128600 | 128600 | 128600 | 128500 | 508 |
| 334 | 20230703 | 133600 | 37939132800 | 128600 | 128500 | 128600 | 128500 | 251 |
| 335 | 20230703 | 133500 | 37906875800 | 128500 | 128700 | 128700 | 128500 | 173 |
| 336 | 20230703 | 133400 | 37884628300 | 128700 | 128700 | 128700 | 128500 | 1470 |
| 337 | 20230703 | 133300 | 37695580400 | 128700 | 128700 | 128800 | 128600 | 900 |
| 338 | 20230703 | 133200 | 37579818700 | 128700 | 128700 | 128800 | 128600 | 943 |
| 339 | 20230703 | 133100 | 37458482300 | 128700 | 128600 | 128700 | 128400 | 849 |
| 340 | 20230703 | 133000 | 37349365900 | 128600 | 129000 | 129100 | 128600 | 1301 |
| 341 | 20230703 | 132900 | 37181655700 | 129100 | 129000 | 129100 | 128900 | 551 |
| 342 | 20230703 | 132800 | 37110581800 | 128900 | 129000 | 129000 | 128900 | 423 |
| 343 | 20230703 | 132700 | 37056037100 | 129000 | 128800 | 129000 | 128800 | 385 |
| 344 | 20230703 | 132600 | 37006398900 | 128800 | 128800 | 128900 | 128800 | 490 |
| 345 | 20230703 | 132500 | 36943268500 | 128800 | 128900 | 128900 | 128800 | 447 |
| 346 | 20230703 | 132400 | 36885659800 | 128800 | 128900 | 129000 | 128800 | 614 |
| 347 | 20230703 | 132300 | 36806517200 | 128900 | 128600 | 128900 | 128500 | 1136 |
| 348 | 20230703 | 132200 | 36660228200 | 128600 | 128600 | 128700 | 128600 | 297 |
| 349 | 20230703 | 132100 | 36622013600 | 128500 | 128500 | 128700 | 128400 | 579 |
| 350 | 20230703 | 132000 | 36547579400 | 128500 | 128400 | 128700 | 128400 | 458 |
| 351 | 20230703 | 131900 | 36488712300 | 128300 | 128500 | 128500 | 128300 | 300 |
| 352 | 20230703 | 131800 | 36450187400 | 128700 | 128700 | 128700 | 128500 | 1109 |
| 353 | 20230703 | 131700 | 36307625200 | 128700 | 128400 | 128700 | 128300 | 1314 |
| 354 | 20230703 | 131600 | 36138743400 | 128300 | 128500 | 128600 | 128300 | 852 |
| 355 | 20230703 | 131500 | 36029286800 | 128500 | 128300 | 128500 | 128300 | 288 |
| 356 | 20230703 | 131400 | 35992298300 | 128400 | 128400 | 128500 | 128300 | 524 |
| 357 | 20230703 | 131300 | 35925032800 | 128400 | 128500 | 128500 | 128300 | 359 |
| 358 | 20230703 | 131200 | 35878941400 | 128400 | 128200 | 128400 | 128100 | 585 |
| 359 | 20230703 | 131100 | 35803893300 | 128200 | 128100 | 128200 | 128100 | 500 |
| 360 | 20230703 | 131000 | 35739806200 | 128000 | 128000 | 128200 | 127900 | 409 |
| 361 | 20230703 | 130900 | 35687438400 | 127900 | 128000 | 128000 | 127900 | 320 |
| 362 | 20230703 | 130800 | 35646507400 | 128000 | 127900 | 128000 | 127700 | 2223 |
| 363 | 20230703 | 130700 | 35362380300 | 127900 | 128000 | 128100 | 127900 | 1321 |
| 364 | 20230703 | 130600 | 35193380700 | 128000 | 128100 | 128200 | 128000 | 685 |
| 365 | 20230703 | 130500 | 35105638600 | 128100 | 128100 | 128200 | 128000 | 485 |
| 366 | 20230703 | 130400 | 35043518700 | 128100 | 128000 | 128100 | 127900 | 444 |
| 367 | 20230703 | 130300 | 34986697000 | 128000 | 128000 | 128100 | 127900 | 463 |
| 368 | 20230703 | 130200 | 34927458100 | 128100 | 128100 | 128200 | 127900 | 356 |
| 369 | 20230703 | 130100 | 34881890400 | 127900 | 128200 | 128300 | 127900 | 2640 |
| 370 | 20230703 | 130000 | 34543654300 | 128200 | 128200 | 128300 | 128200 | 622 |
| 371 | 20230703 | 125900 | 34463903800 | 128300 | 128100 | 128300 | 128100 | 208 |
| 372 | 20230703 | 125800 | 34437240200 | 128200 | 128100 | 128200 | 128100 | 467 |
| 373 | 20230703 | 125700 | 34377390300 | 128100 | 128100 | 128200 | 128100 | 605 |
| 374 | 20230703 | 125600 | 34299852400 | 128200 | 128200 | 128200 | 128100 | 435 |
| 375 | 20230703 | 125500 | 34244120800 | 128200 | 128100 | 128200 | 128100 | 192 |
| 376 | 20230703 | 125400 | 34219514800 | 128200 | 128200 | 128300 | 128100 | 336 |
| 377 | 20230703 | 125300 | 34176452100 | 128200 | 128200 | 128300 | 128200 | 409 |
| 378 | 20230703 | 125200 | 34124010700 | 128300 | 128300 | 128300 | 128200 | 86 |
| 379 | 20230703 | 125100 | 34112978000 | 128300 | 128400 | 128400 | 128200 | 704 |
| 380 | 20230703 | 125000 | 34022675400 | 128300 | 128400 | 128500 | 128200 | 1423 |
| 381 | 20230703 | 124900 | 33840038800 | 128400 | 128300 | 128500 | 128000 | 3797 |
| 382 | 20230703 | 124800 | 33353550000 | 128300 | 128400 | 128500 | 128200 | 972 |
| 383 | 20230703 | 124700 | 33228807500 | 128500 | 128500 | 128600 | 128400 | 353 |
| 384 | 20230703 | 124600 | 33183469600 | 128500 | 128500 | 128600 | 128500 | 577 |
| 385 | 20230703 | 124500 | 33109316600 | 128600 | 128400 | 128600 | 128400 | 460 |
| 386 | 20230703 | 124400 | 33050224400 | 128500 | 128500 | 128500 | 128400 | 397 |
| 387 | 20230703 | 124300 | 32999230300 | 128500 | 128600 | 128600 | 128500 | 493 |
| 388 | 20230703 | 124200 | 32935865100 | 128500 | 128600 | 128900 | 128500 | 441 |
| 389 | 20230703 | 124100 | 32879118200 | 128600 | 128500 | 128600 | 128500 | 785 |
| 390 | 20230703 | 124000 | 32778230600 | 128600 | 128700 | 128700 | 128500 | 1704 |
| 391 | 20230703 | 123900 | 32559059000 | 128800 | 128700 | 128800 | 128700 | 180 |
| 392 | 20230703 | 123800 | 32535883300 | 128900 | 128800 | 129000 | 128700 | 1110 |
| 393 | 20230703 | 123700 | 32392908200 | 128800 | 128900 | 129000 | 128800 | 504 |
| 394 | 20230703 | 123600 | 32327977700 | 129000 | 129000 | 129000 | 128900 | 298 |
| 395 | 20230703 | 123500 | 32289558700 | 129000 | 128900 | 129000 | 128900 | 345 |
| 396 | 20230703 | 123400 | 32245083700 | 129000 | 128900 | 129000 | 128900 | 178 |
| 397 | 20230703 | 123300 | 32222132400 | 128900 | 129100 | 129200 | 128900 | 508 |
| 398 | 20230703 | 123200 | 32156575000 | 129000 | 129000 | 129100 | 128900 | 339 |
| 399 | 20230703 | 123100 | 32112847100 | 129000 | 129300 | 129400 | 129000 | 690 |
| 400 | 20230703 | 123000 | 32023745300 | 129200 | 129000 | 129400 | 129000 | 96 |
| 401 | 20230703 | 122900 | 32011351700 | 129100 | 128900 | 129100 | 128900 | 361 |
| 402 | 20230703 | 122800 | 31964785200 | 129000 | 128800 | 129000 | 128800 | 763 |
| 403 | 20230703 | 122700 | 31866499700 | 128800 | 128800 | 128800 | 128700 | 575 |
| 404 | 20230703 | 122600 | 31792491700 | 128700 | 128900 | 128900 | 128700 | 619 |
| 405 | 20230703 | 122500 | 31712799500 | 128800 | 128900 | 129000 | 128800 | 258 |
| 406 | 20230703 | 122400 | 31679556700 | 128900 | 128700 | 129000 | 128700 | 880 |
| 407 | 20230703 | 122300 | 31566152100 | 128900 | 128900 | 128900 | 128700 | 1269 |
| 408 | 20230703 | 122200 | 31402742800 | 128900 | 129100 | 129100 | 128800 | 1308 |
| 409 | 20230703 | 122100 | 31234080500 | 129100 | 129200 | 129200 | 129000 | 805 |
| 410 | 20230703 | 122000 | 31130178300 | 129200 | 129100 | 129300 | 129100 | 221 |
| 411 | 20230703 | 121900 | 31101628300 | 129200 | 129400 | 129400 | 129100 | 686 |
| 412 | 20230703 | 121800 | 31012966000 | 129300 | 129200 | 129400 | 129200 | 297 |
| 413 | 20230703 | 121700 | 30974565600 | 129400 | 129300 | 129400 | 129200 | 1293 |
| 414 | 20230703 | 121600 | 30807473500 | 129300 | 129500 | 129500 | 129300 | 1066 |
| 415 | 20230703 | 121500 | 30669585400 | 129500 | 129400 | 129500 | 129400 | 120 |
| 416 | 20230703 | 121400 | 30654055800 | 129500 | 129600 | 129600 | 129500 | 470 |
| 417 | 20230703 | 121300 | 30593178200 | 129600 | 129500 | 129600 | 129400 | 243 |
| 418 | 20230703 | 121200 | 30561714000 | 129400 | 129600 | 129600 | 129400 | 1322 |
| 419 | 20230703 | 121100 | 30390561200 | 129600 | 129600 | 129600 | 129500 | 111 |
| 420 | 20230703 | 121000 | 30376179600 | 129600 | 129700 | 129800 | 129600 | 388 |
| 421 | 20230703 | 120900 | 30325889100 | 129800 | 129900 | 129900 | 129600 | 349 |
| 422 | 20230703 | 120800 | 30280615500 | 129600 | 129800 | 130000 | 129600 | 529 |
| 423 | 20230703 | 120700 | 30212010200 | 129700 | 129700 | 129900 | 129600 | 341 |
| 424 | 20230703 | 120600 | 30167763500 | 129600 | 129700 | 129800 | 129600 | 198 |
| 425 | 20230703 | 120500 | 30142088000 | 129700 | 129700 | 129800 | 129700 | 340 |
| 426 | 20230703 | 120400 | 30097974100 | 129700 | 129800 | 129900 | 129700 | 252 |
| 427 | 20230703 | 120300 | 30065261100 | 129800 | 130000 | 130000 | 129800 | 515 |
| 428 | 20230703 | 120200 | 29998343600 | 130100 | 130100 | 130200 | 130100 | 400 |
| 429 | 20230703 | 120100 | 29946293500 | 130100 | 130200 | 130300 | 130100 | 431 |
| 430 | 20230703 | 120000 | 29890188300 | 130300 | 130200 | 130300 | 130200 | 212 |
| 431 | 20230703 | 115900 | 29862578200 | 130300 | 130300 | 130400 | 130200 | 541 |
| 432 | 20230703 | 115800 | 29792067200 | 130300 | 130400 | 130500 | 130300 | 985 |
| 433 | 20230703 | 115700 | 29663629100 | 130300 | 130300 | 130400 | 130200 | 481 |
| 434 | 20230703 | 115600 | 29600926000 | 130200 | 130300 | 130400 | 130200 | 636 |
| 435 | 20230703 | 115500 | 29518055600 | 130200 | 130200 | 130300 | 130000 | 291 |
| 436 | 20230703 | 115400 | 29480166400 | 130200 | 130300 | 130400 | 130200 | 563 |
| 437 | 20230703 | 115300 | 29406824600 | 130200 | 130300 | 130400 | 130200 | 363 |
| 438 | 20230703 | 115200 | 29359522800 | 130300 | 130300 | 130300 | 130200 | 623 |
| 439 | 20230703 | 115100 | 29278378900 | 130300 | 130000 | 130300 | 129900 | 474 |
| 440 | 20230703 | 115000 | 29216739200 | 130000 | 129800 | 130000 | 129800 | 240 |
| 441 | 20230703 | 114900 | 29185550600 | 130000 | 130300 | 130300 | 129900 | 935 |
| 442 | 20230703 | 114800 | 29063859100 | 130300 | 130300 | 130300 | 130200 | 738 |
| 443 | 20230703 | 114700 | 28967726200 | 130200 | 130100 | 130300 | 130100 | 307 |
| 444 | 20230703 | 114600 | 28927744000 | 130200 | 130000 | 130200 | 130000 | 624 |
| 445 | 20230703 | 114500 | 28846586200 | 130100 | 129900 | 130100 | 129800 | 621 |
| 446 | 20230703 | 114400 | 28765897600 | 130000 | 129800 | 130000 | 129800 | 277 |
| 447 | 20230703 | 114300 | 28729911500 | 129900 | 129900 | 130000 | 129800 | 710 |
| 448 | 20230703 | 114200 | 28637701200 | 129900 | 129900 | 130000 | 129800 | 449 |
| 449 | 20230703 | 114100 | 28579364100 | 129900 | 130000 | 130100 | 129900 | 459 |
| 450 | 20230703 | 114000 | 28519706500 | 130000 | 130100 | 130200 | 129900 | 492 |
| 451 | 20230703 | 113900 | 28455707900 | 130100 | 130300 | 130400 | 130000 | 708 |
| 452 | 20230703 | 113800 | 28363484800 | 130200 | 129900 | 130200 | 129900 | 1253 |
| 453 | 20230703 | 113700 | 28200605600 | 129900 | 129800 | 130000 | 129800 | 207 |
| 454 | 20230703 | 113600 | 28173716100 | 129900 | 129800 | 129900 | 129700 | 613 |
| 455 | 20230703 | 113500 | 28094153100 | 129900 | 129700 | 129900 | 129600 | 533 |
| 456 | 20230703 | 113400 | 28024965500 | 129600 | 129600 | 129700 | 129500 | 170 |
| 457 | 20230703 | 113300 | 28002930800 | 129700 | 129700 | 129700 | 129500 | 690 |
| 458 | 20230703 | 113200 | 27913475700 | 129600 | 129900 | 129900 | 129600 | 415 |
| 459 | 20230703 | 113100 | 27859600900 | 129800 | 129800 | 129900 | 129800 | 366 |
| 460 | 20230703 | 113000 | 27812091900 | 129900 | 129800 | 129900 | 129600 | 918 |
| 461 | 20230703 | 112900 | 27692965400 | 129900 | 130000 | 130000 | 129800 | 317 |
| 462 | 20230703 | 112800 | 27651778500 | 130000 | 130000 | 130000 | 129800 | 1141 |
| 463 | 20230703 | 112700 | 27503506800 | 129900 | 129600 | 130000 | 129600 | 334 |
| 464 | 20230703 | 112600 | 27460130800 | 129600 | 129800 | 130400 | 129600 | 1215 |
| 465 | 20230703 | 112500 | 27302421200 | 129800 | 129700 | 129800 | 129700 | 253 |
| 466 | 20230703 | 112400 | 27269584700 | 129700 | 129600 | 129800 | 129600 | 299 |
| 467 | 20230703 | 112300 | 27230824900 | 129700 | 129600 | 129700 | 129600 | 334 |
| 468 | 20230703 | 112200 | 27187531000 | 129600 | 129500 | 129600 | 129500 | 373 |
| 469 | 20230703 | 112100 | 27139208000 | 129600 | 129600 | 129600 | 129500 | 354 |
| 470 | 20230703 | 112000 | 27093331700 | 129600 | 129500 | 129700 | 129400 | 501 |
| 471 | 20230703 | 111900 | 27028412000 | 129600 | 129500 | 129800 | 129300 | 685 |
| 472 | 20230703 | 111800 | 26939674100 | 129500 | 129600 | 129600 | 129500 | 213 |
| 473 | 20230703 | 111700 | 26912079600 | 129600 | 129400 | 129600 | 129400 | 735 |
| 474 | 20230703 | 111600 | 26816923800 | 129400 | 129600 | 129600 | 129400 | 135 |
| 475 | 20230703 | 111500 | 26799451600 | 129400 | 129500 | 129600 | 129400 | 691 |
| 476 | 20230703 | 111400 | 26709946200 | 129500 | 129500 | 129600 | 129500 | 288 |
| 477 | 20230703 | 111300 | 26672648100 | 129500 | 129500 | 129600 | 129500 | 390 |
| 478 | 20230703 | 111200 | 26622136900 | 129500 | 129600 | 129600 | 129500 | 430 |
| 479 | 20230703 | 111100 | 26566448500 | 129600 | 129700 | 129700 | 129500 | 1162 |
| 480 | 20230703 | 111000 | 26415896200 | 129700 | 129700 | 129800 | 129600 | 516 |
| 481 | 20230703 | 110900 | 26348979600 | 129700 | 130100 | 130100 | 129700 | 1043 |
| 482 | 20230703 | 110800 | 26213458400 | 130100 | 130200 | 130300 | 130100 | 975 |
| 483 | 20230703 | 110700 | 26086540700 | 130200 | 130200 | 130200 | 130100 | 311 |
| 484 | 20230703 | 110600 | 26046059100 | 130100 | 130200 | 130300 | 130000 | 1536 |
| 485 | 20230703 | 110500 | 25846212800 | 130200 | 130300 | 130300 | 130200 | 352 |
| 486 | 20230703 | 110400 | 25800367300 | 130400 | 130400 | 130600 | 130300 | 1093 |
| 487 | 20230703 | 110300 | 25657783800 | 130300 | 130200 | 130400 | 130200 | 534 |
| 488 | 20230703 | 110200 | 25588205800 | 130200 | 130200 | 130200 | 130100 | 293 |
| 489 | 20230703 | 110100 | 25550078000 | 130200 | 130600 | 130600 | 130100 | 2008 |
| 490 | 20230703 | 110000 | 25288342700 | 130600 | 130700 | 130800 | 130500 | 628 |
| 491 | 20230703 | 105900 | 25206294800 | 130700 | 130800 | 130900 | 130700 | 1204 |
| 492 | 20230703 | 105800 | 25048801500 | 130800 | 130500 | 130800 | 130400 | 3161 |
| 493 | 20230703 | 105700 | 24636019000 | 130500 | 130400 | 130500 | 130300 | 1101 |
| 494 | 20230703 | 105600 | 24492408800 | 130400 | 130300 | 130400 | 130200 | 546 |
| 495 | 20230703 | 105500 | 24421259600 | 130300 | 130200 | 130400 | 130100 | 1178 |
| 496 | 20230703 | 105400 | 24267869900 | 130300 | 130200 | 130400 | 130100 | 872 |
| 497 | 20230703 | 105300 | 24154273500 | 130200 | 130100 | 130200 | 130100 | 927 |
| 498 | 20230703 | 105200 | 24033593000 | 130100 | 130200 | 130300 | 130000 | 670 |
| 499 | 20230703 | 105100 | 23946346900 | 130300 | 130000 | 130400 | 130000 | 2929 |
| 500 | 20230703 | 105000 | 23564743200 | 130000 | 129700 | 130000 | 129700 | 768 |
| 501 | 20230703 | 104900 | 23464982500 | 129700 | 129700 | 129800 | 129600 | 482 |
| 502 | 20230703 | 104800 | 23402434800 | 129700 | 129700 | 129900 | 129700 | 714 |
| 503 | 20230703 | 104700 | 23309760700 | 129700 | 129600 | 129800 | 129600 | 498 |
| 504 | 20230703 | 104600 | 23245166900 | 129700 | 129700 | 129800 | 129600 | 860 |
| 505 | 20230703 | 104500 | 23133620000 | 129600 | 129700 | 129900 | 129600 | 1176 |
| 506 | 20230703 | 104400 | 22981069500 | 129700 | 129400 | 129700 | 129400 | 1591 |
| 507 | 20230703 | 104300 | 22774934500 | 129300 | 129100 | 129300 | 129100 | 1099 |
| 508 | 20230703 | 104200 | 22632875600 | 129100 | 129000 | 129100 | 129000 | 1277 |
| 509 | 20230703 | 104100 | 22468127200 | 128900 | 129000 | 129100 | 128900 | 1202 |
| 510 | 20230703 | 104000 | 22313072600 | 129100 | 128900 | 129100 | 128800 | 315 |
| 511 | 20230703 | 103900 | 22272453500 | 128800 | 128700 | 128800 | 128700 | 299 |
| 512 | 20230703 | 103800 | 22233950100 | 128700 | 128700 | 128900 | 128700 | 586 |
| 513 | 20230703 | 103700 | 22158509000 | 128600 | 128700 | 128700 | 128600 | 382 |
| 514 | 20230703 | 103600 | 22109355900 | 128700 | 128800 | 128800 | 128700 | 800 |
| 515 | 20230703 | 103500 | 22006389100 | 128700 | 129000 | 129100 | 128700 | 1791 |
| 516 | 20230703 | 103400 | 21775663200 | 129100 | 129100 | 129200 | 129000 | 796 |
| 517 | 20230703 | 103300 | 21672863300 | 129100 | 128800 | 129100 | 128700 | 358 |
| 518 | 20230703 | 103200 | 21626723300 | 128800 | 129000 | 129000 | 128800 | 581 |
| 519 | 20230703 | 103100 | 21551840800 | 129000 | 128800 | 129000 | 128800 | 1086 |
| 520 | 20230703 | 103000 | 21411771300 | 128800 | 128600 | 128900 | 128600 | 402 |
| 521 | 20230703 | 102900 | 21360018300 | 128600 | 128800 | 128800 | 128600 | 328 |
| 522 | 20230703 | 102800 | 21317805100 | 128700 | 128800 | 128800 | 128700 | 509 |
| 523 | 20230703 | 102700 | 21252256100 | 128800 | 128800 | 128800 | 128700 | 589 |
| 524 | 20230703 | 102600 | 21176424200 | 128800 | 128700 | 128900 | 128600 | 1042 |
| 525 | 20230703 | 102500 | 21042210700 | 128700 | 128800 | 128800 | 128300 | 394 |
| 526 | 20230703 | 102400 | 20991589200 | 128800 | 128500 | 129000 | 128400 | 885 |
| 527 | 20230703 | 102300 | 20877661400 | 128400 | 129100 | 129100 | 128400 | 1859 |
| 528 | 20230703 | 102200 | 20638220400 | 129000 | 129400 | 129400 | 128900 | 3113 |
| 529 | 20230703 | 102100 | 20236225100 | 129400 | 129400 | 129500 | 129300 | 526 |
| 530 | 20230703 | 102000 | 20168173500 | 129400 | 129500 | 129500 | 129300 | 571 |
| 531 | 20230703 | 101900 | 20094307200 | 129400 | 129400 | 129500 | 129300 | 902 |
| 532 | 20230703 | 101800 | 19977638500 | 129200 | 129200 | 129500 | 129000 | 2399 |
| 533 | 20230703 | 101700 | 19667480700 | 129200 | 128900 | 129200 | 128900 | 2089 |
| 534 | 20230703 | 101600 | 19397969300 | 128900 | 128900 | 128900 | 128800 | 382 |
| 535 | 20230703 | 101500 | 19348749100 | 128900 | 128700 | 128900 | 128600 | 933 |
| 536 | 20230703 | 101400 | 19228624200 | 128600 | 128500 | 128700 | 128400 | 376 |
| 537 | 20230703 | 101300 | 19180284500 | 128400 | 128400 | 128700 | 128200 | 1177 |
| 538 | 20230703 | 101200 | 19029075600 | 128400 | 128400 | 128400 | 128300 | 360 |
| 539 | 20230703 | 101100 | 18982879500 | 128300 | 128800 | 128800 | 128300 | 698 |
| 540 | 20230703 | 101000 | 18893133300 | 128700 | 128700 | 128800 | 128600 | 480 |
| 541 | 20230703 | 100900 | 18831361800 | 128700 | 128400 | 128800 | 128400 | 511 |
| 542 | 20230703 | 100800 | 18765671500 | 128400 | 128700 | 128700 | 128300 | 458 |
| 543 | 20230703 | 100700 | 18706858700 | 128700 | 128500 | 128800 | 128400 | 1196 |
| 544 | 20230703 | 100600 | 18553052700 | 128400 | 128600 | 128600 | 128400 | 704 |
| 545 | 20230703 | 100500 | 18462632700 | 128500 | 128500 | 128600 | 128400 | 491 |
| 546 | 20230703 | 100400 | 18399536900 | 128800 | 128700 | 128800 | 128400 | 1427 |
| 547 | 20230703 | 100300 | 18215895900 | 128700 | 128800 | 128900 | 128700 | 620 |
| 548 | 20230703 | 100200 | 18136037400 | 128700 | 128700 | 128700 | 128400 | 683 |
| 549 | 20230703 | 100100 | 18048213700 | 128600 | 128900 | 128900 | 128600 | 806 |
| 550 | 20230703 | 100000 | 17944508200 | 128900 | 128800 | 128900 | 128600 | 1047 |
| 551 | 20230703 | 095900 | 17809608700 | 128800 | 128900 | 128900 | 128700 | 1118 |
| 552 | 20230703 | 095800 | 17665605300 | 128900 | 128600 | 128900 | 128400 | 3108 |
| 553 | 20230703 | 095700 | 17265656400 | 128500 | 128600 | 128700 | 128500 | 949 |
| 554 | 20230703 | 095600 | 17143588000 | 128600 | 128500 | 128800 | 128400 | 2294 |
| 555 | 20230703 | 095500 | 16848535200 | 128400 | 128300 | 128500 | 128200 | 1531 |
| 556 | 20230703 | 095400 | 16652013100 | 128200 | 128200 | 128300 | 128100 | 666 |
| 557 | 20230703 | 095300 | 16566642100 | 128100 | 127900 | 128200 | 127800 | 1115 |
| 558 | 20230703 | 095200 | 16424017400 | 127900 | 128100 | 128300 | 127900 | 2745 |
| 559 | 20230703 | 095100 | 16072433900 | 128100 | 128300 | 128300 | 128000 | 1236 |
| 560 | 20230703 | 095000 | 15914000700 | 128200 | 128100 | 128200 | 128000 | 2133 |
| 561 | 20230703 | 094900 | 15640757200 | 128100 | 128000 | 128100 | 127900 | 918 |
| 562 | 20230703 | 094800 | 15523215500 | 128000 | 128100 | 128200 | 128000 | 2488 |
| 563 | 20230703 | 094700 | 15204592900 | 128100 | 128300 | 128300 | 127800 | 2760 |
| 564 | 20230703 | 094600 | 14851112500 | 128200 | 128400 | 128400 | 128100 | 913 |
| 565 | 20230703 | 094500 | 14734042200 | 128400 | 127900 | 128400 | 127800 | 3812 |
| 566 | 20230703 | 094400 | 14245588700 | 127900 | 127300 | 128200 | 127300 | 3322 |
| 567 | 20230703 | 094300 | 13821398700 | 127300 | 127000 | 127300 | 126900 | 1498 |
| 568 | 20230703 | 094200 | 13631047400 | 127000 | 126900 | 127000 | 126800 | 909 |
| 569 | 20230703 | 094100 | 13515689500 | 126900 | 126700 | 127000 | 126700 | 833 |
| 570 | 20230703 | 094000 | 13410027800 | 126700 | 126600 | 126800 | 126500 | 1309 |
| 571 | 20230703 | 093900 | 13244243600 | 126600 | 126700 | 126700 | 126400 | 3732 |
| 572 | 20230703 | 093800 | 12771987400 | 126600 | 126600 | 126700 | 126600 | 1855 |
| 573 | 20230703 | 093700 | 12537106900 | 126600 | 126800 | 126900 | 126600 | 2091 |
| 574 | 20230703 | 093600 | 12272168100 | 126800 | 127200 | 127200 | 126600 | 8664 |
| 575 | 20230703 | 093500 | 11172396000 | 127200 | 127600 | 127600 | 127000 | 4743 |
| 576 | 20230703 | 093400 | 10569292200 | 127600 | 127400 | 127700 | 127400 | 1164 |
| 577 | 20230703 | 093300 | 10420859500 | 127400 | 127400 | 127400 | 127300 | 861 |
| 578 | 20230703 | 093200 | 10311193100 | 127200 | 127300 | 127400 | 127200 | 802 |
| 579 | 20230703 | 093100 | 10209115800 | 127200 | 127300 | 127600 | 127200 | 767 |
| 580 | 20230703 | 093000 | 10111436100 | 127200 | 127400 | 127500 | 127100 | 2832 |
| 581 | 20230703 | 092900 | 9751019000 | 127400 | 127600 | 127700 | 127300 | 1880 |
| 582 | 20230703 | 092800 | 9511257400 | 127600 | 127400 | 127600 | 127300 | 985 |
| 583 | 20230703 | 092700 | 9385626600 | 127400 | 127500 | 127600 | 127300 | 1814 |
| 584 | 20230703 | 092600 | 9154491800 | 127400 | 127600 | 127600 | 127300 | 2051 |
| 585 | 20230703 | 092500 | 8893049800 | 127500 | 127900 | 127900 | 127500 | 1823 |
| 586 | 20230703 | 092400 | 8660448200 | 127800 | 128100 | 128200 | 127800 | 1655 |
| 587 | 20230703 | 092300 | 8448651300 | 128000 | 128300 | 128300 | 128000 | 809 |
| 588 | 20230703 | 092200 | 8344985700 | 128200 | 128300 | 128300 | 128200 | 567 |
| 589 | 20230703 | 092100 | 8272285400 | 128300 | 128300 | 128800 | 128200 | 1421 |
| 590 | 20230703 | 092000 | 8089830500 | 128300 | 128000 | 128300 | 127900 | 1644 |
| 591 | 20230703 | 091900 | 7879278000 | 127900 | 128200 | 128200 | 127800 | 838 |
| 592 | 20230703 | 091800 | 7772037400 | 127900 | 127800 | 128200 | 127600 | 2153 |
| 593 | 20230703 | 091700 | 7497018300 | 127800 | 128200 | 128300 | 127700 | 1791 |
| 594 | 20230703 | 091600 | 7267845700 | 128200 | 128000 | 128300 | 127800 | 1311 |
| 595 | 20230703 | 091500 | 7100067900 | 128400 | 127500 | 128400 | 127400 | 1768 |
| 596 | 20230703 | 091400 | 6874030200 | 127500 | 127700 | 127800 | 127300 | 1778 |
| 597 | 20230703 | 091300 | 6647269100 | 127600 | 127200 | 128000 | 127000 | 2271 |
| 598 | 20230703 | 091200 | 6357605100 | 127000 | 128000 | 128000 | 126800 | 6413 |
| 599 | 20230703 | 091100 | 5541868200 | 127800 | 128900 | 128900 | 127800 | 4830 |
| 600 | 20230703 | 091000 | 4922632800 | 128700 | 128500 | 128900 | 128400 | 2919 |
| 601 | 20230703 | 090900 | 4547085300 | 128500 | 128800 | 128800 | 128400 | 1693 |
| 602 | 20230703 | 090800 | 4329416900 | 128700 | 128900 | 128900 | 128600 | 1853 |
| 603 | 20230703 | 090700 | 4090753300 | 128900 | 128600 | 128900 | 128500 | 2095 |
| 604 | 20230703 | 090600 | 3821133500 | 128500 | 128900 | 128900 | 128500 | 3282 |
| 605 | 20230703 | 090500 | 3398952700 | 128800 | 129100 | 129100 | 128700 | 3454 |
| 606 | 20230703 | 090400 | 2953981800 | 129300 | 129200 | 129500 | 129100 | 2428 |
| 607 | 20230703 | 090300 | 2640039200 | 129100 | 129500 | 130100 | 128800 | 3174 |
| 608 | 20230703 | 090200 | 2229692800 | 129500 | 129000 | 129500 | 128700 | 4156 |
| 609 | 20230703 | 090100 | 1693632900 | 128700 | 129500 | 129500 | 128600 | 5879 |
| 610 | 20230703 | 090000 | 933978100 | 129400 | 130800 | 130900 | 129300 | 7142 |