36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 190900 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 9881 |
| 3 | 20230704 | 190800 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 4 | 20230704 | 190700 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 5 | 20230704 | 190600 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 6 | 20230704 | 190500 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 7 | 20230704 | 190400 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 8 | 20230704 | 190300 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 9 | 20230704 | 190200 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 10 | 20230704 | 190100 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 11 | 20230704 | 190000 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 12 | 20230704 | 185900 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 13 | 20230704 | 185800 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 14 | 20230704 | 185700 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 15 | 20230704 | 185600 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 16 | 20230704 | 185500 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 17 | 20230704 | 185400 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 18 | 20230704 | 185300 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 19 | 20230704 | 185200 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 20 | 20230704 | 185100 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 21 | 20230704 | 185000 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 22 | 20230704 | 184900 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 23 | 20230704 | 184800 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 24 | 20230704 | 184700 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 25 | 20230704 | 184600 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 26 | 20230704 | 184500 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 27 | 20230704 | 184400 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 28 | 20230704 | 184300 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 29 | 20230704 | 184200 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 30 | 20230704 | 184100 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 31 | 20230704 | 184000 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 32 | 20230704 | 183900 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 9881 |
| 33 | 20230704 | 183800 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 34 | 20230704 | 183700 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 35 | 20230704 | 183600 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 36 | 20230704 | 183500 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 37 | 20230704 | 183400 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 38 | 20230704 | 183300 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 39 | 20230704 | 183200 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 40 | 20230704 | 183100 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 41 | 20230704 | 183000 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 42 | 20230704 | 182900 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 43 | 20230704 | 182800 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 44 | 20230704 | 182700 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 45 | 20230704 | 182600 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 46 | 20230704 | 182500 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 47 | 20230704 | 182400 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 48 | 20230704 | 182300 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 49 | 20230704 | 182200 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 50 | 20230704 | 182100 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 51 | 20230704 | 182000 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 52 | 20230704 | 181900 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 53 | 20230704 | 181800 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 54 | 20230704 | 181700 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 55 | 20230704 | 181600 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 56 | 20230704 | 181500 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 57 | 20230704 | 181400 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 58 | 20230704 | 181300 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 59 | 20230704 | 181200 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 60 | 20230704 | 181100 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 61 | 20230704 | 181000 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 62 | 20230704 | 180900 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 9881 |
| 63 | 20230704 | 180800 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 64 | 20230704 | 180700 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 65 | 20230704 | 180600 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 66 | 20230704 | 180500 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 67 | 20230704 | 180400 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 68 | 20230704 | 180300 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 69 | 20230704 | 180200 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 70 | 20230704 | 180100 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 71 | 20230704 | 180000 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 72 | 20230704 | 175900 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 73 | 20230704 | 175800 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 74 | 20230704 | 175700 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 75 | 20230704 | 175600 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 76 | 20230704 | 175500 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 77 | 20230704 | 175400 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 78 | 20230704 | 175300 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 79 | 20230704 | 175200 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 80 | 20230704 | 175100 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 81 | 20230704 | 175000 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 82 | 20230704 | 174900 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 83 | 20230704 | 174800 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 84 | 20230704 | 174700 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 85 | 20230704 | 174600 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 86 | 20230704 | 174500 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 87 | 20230704 | 174400 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 88 | 20230704 | 174300 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 89 | 20230704 | 174200 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 90 | 20230704 | 174100 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 91 | 20230704 | 174000 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 92 | 20230704 | 173900 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 9881 |
| 93 | 20230704 | 173800 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 94 | 20230704 | 173700 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 95 | 20230704 | 173600 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 96 | 20230704 | 173500 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 97 | 20230704 | 173400 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 98 | 20230704 | 173300 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 99 | 20230704 | 173200 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 100 | 20230704 | 173100 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 101 | 20230704 | 173000 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 102 | 20230704 | 172900 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 103 | 20230704 | 172800 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 104 | 20230704 | 172700 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 105 | 20230704 | 172600 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 106 | 20230704 | 172500 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 107 | 20230704 | 172400 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 108 | 20230704 | 172300 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 109 | 20230704 | 172200 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 110 | 20230704 | 172100 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 111 | 20230704 | 172000 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 112 | 20230704 | 171900 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 113 | 20230704 | 171800 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 114 | 20230704 | 171700 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 115 | 20230704 | 171600 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 116 | 20230704 | 171500 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 117 | 20230704 | 171400 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 118 | 20230704 | 171300 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 119 | 20230704 | 171200 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 120 | 20230704 | 171100 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 121 | 20230704 | 171000 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 122 | 20230704 | 170900 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 9881 |
| 123 | 20230704 | 170800 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 124 | 20230704 | 170700 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 125 | 20230704 | 170600 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 126 | 20230704 | 170500 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 127 | 20230704 | 170400 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 128 | 20230704 | 170300 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 129 | 20230704 | 170200 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 130 | 20230704 | 170100 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 131 | 20230704 | 170000 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 132 | 20230704 | 165900 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 133 | 20230704 | 165800 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 134 | 20230704 | 165700 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 135 | 20230704 | 165600 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 136 | 20230704 | 165500 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 137 | 20230704 | 165400 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 138 | 20230704 | 165300 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 139 | 20230704 | 165200 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 140 | 20230704 | 165100 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 141 | 20230704 | 165000 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 142 | 20230704 | 164900 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 143 | 20230704 | 164800 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 144 | 20230704 | 164700 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 145 | 20230704 | 164600 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 146 | 20230704 | 164500 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 147 | 20230704 | 164400 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 148 | 20230704 | 164300 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 149 | 20230704 | 164200 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 150 | 20230704 | 164100 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 151 | 20230704 | 164000 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 152 | 20230704 | 163900 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 9881 |
| 153 | 20230704 | 163800 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 154 | 20230704 | 163700 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 155 | 20230704 | 163600 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 156 | 20230704 | 163500 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 157 | 20230704 | 163400 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 158 | 20230704 | 163300 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 159 | 20230704 | 163200 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 160 | 20230704 | 163100 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 161 | 20230704 | 163000 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 162 | 20230704 | 162900 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 163 | 20230704 | 162800 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 164 | 20230704 | 162700 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 165 | 20230704 | 162600 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 166 | 20230704 | 162500 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 167 | 20230704 | 162400 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 168 | 20230704 | 162300 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 169 | 20230704 | 162200 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 170 | 20230704 | 162100 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 171 | 20230704 | 162000 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 172 | 20230704 | 161900 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 173 | 20230704 | 161800 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 174 | 20230704 | 161700 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 175 | 20230704 | 161600 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 176 | 20230704 | 161500 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 177 | 20230704 | 161400 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 178 | 20230704 | 161300 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 179 | 20230704 | 161200 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 180 | 20230704 | 161100 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 181 | 20230704 | 161000 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 182 | 20230704 | 160900 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 9881 |
| 183 | 20230704 | 160800 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 184 | 20230704 | 160700 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 185 | 20230704 | 160600 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 186 | 20230704 | 160500 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 187 | 20230704 | 160400 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 188 | 20230704 | 160300 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 189 | 20230704 | 160200 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 190 | 20230704 | 160100 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 191 | 20230704 | 160000 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 192 | 20230704 | 155900 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 193 | 20230704 | 155800 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 194 | 20230704 | 155700 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 195 | 20230704 | 155600 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 196 | 20230704 | 155500 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 197 | 20230704 | 155400 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 198 | 20230704 | 155300 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 199 | 20230704 | 155200 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 200 | 20230704 | 155100 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 201 | 20230704 | 155000 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 202 | 20230704 | 154900 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 203 | 20230704 | 154800 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 204 | 20230704 | 154700 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 205 | 20230704 | 154600 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 206 | 20230704 | 154500 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 207 | 20230704 | 154400 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 208 | 20230704 | 154300 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 209 | 20230704 | 154200 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 210 | 20230704 | 154100 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 211 | 20230704 | 154000 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 212 | 20230704 | 153900 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 9881 |
| 213 | 20230704 | 153800 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 214 | 20230704 | 153700 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 215 | 20230704 | 153600 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 216 | 20230704 | 153500 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 217 | 20230704 | 153400 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 218 | 20230704 | 153300 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 219 | 20230704 | 153200 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 220 | 20230704 | 153100 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 0 |
| 221 | 20230704 | 153000 | 75278384400 | 136000 | 136000 | 136000 | 136000 | 9881 |
| 222 | 20230704 | 152900 | 73934568400 | 135800 | 135800 | 135800 | 135800 | 0 |
| 223 | 20230704 | 152800 | 73934568400 | 135800 | 135800 | 135800 | 135800 | 0 |
| 224 | 20230704 | 152700 | 73934568400 | 135800 | 135800 | 135800 | 135800 | 0 |
| 225 | 20230704 | 152600 | 73934568400 | 135800 | 135800 | 135800 | 135800 | 0 |
| 226 | 20230704 | 152500 | 73934568400 | 135800 | 135800 | 135800 | 135800 | 0 |
| 227 | 20230704 | 152400 | 73934568400 | 135800 | 135800 | 135800 | 135800 | 0 |
| 228 | 20230704 | 152300 | 73934568400 | 135800 | 135800 | 135800 | 135800 | 0 |
| 229 | 20230704 | 152200 | 73934568400 | 135800 | 135800 | 135800 | 135800 | 0 |
| 230 | 20230704 | 152100 | 73934568400 | 135800 | 135800 | 135800 | 135800 | 0 |
| 231 | 20230704 | 152000 | 73934568400 | 135800 | 135800 | 135800 | 135800 | 0 |
| 232 | 20230704 | 151900 | 73934568400 | 135800 | 135700 | 135800 | 135300 | 2468 |
| 233 | 20230704 | 151800 | 73600181600 | 135600 | 135800 | 135900 | 135600 | 1105 |
| 234 | 20230704 | 151700 | 73450148400 | 135800 | 135800 | 135900 | 135800 | 974 |
| 235 | 20230704 | 151600 | 73317859200 | 135900 | 135700 | 135900 | 135700 | 1398 |
| 236 | 20230704 | 151500 | 73127997200 | 135700 | 135900 | 136000 | 135700 | 1410 |
| 237 | 20230704 | 151400 | 72936407200 | 135900 | 135400 | 135900 | 135300 | 1986 |
| 238 | 20230704 | 151300 | 72666933100 | 135400 | 135300 | 135500 | 135200 | 1668 |
| 239 | 20230704 | 151200 | 72441141500 | 135400 | 135500 | 135800 | 135400 | 1672 |
| 240 | 20230704 | 151100 | 72214522000 | 135500 | 135400 | 135800 | 135400 | 1547 |
| 241 | 20230704 | 151000 | 72004685200 | 135400 | 135500 | 135700 | 135400 | 851 |
| 242 | 20230704 | 150900 | 71889373400 | 135500 | 135300 | 135500 | 135200 | 1318 |
| 243 | 20230704 | 150800 | 71710959000 | 135200 | 135300 | 135400 | 135200 | 983 |
| 244 | 20230704 | 150700 | 71577977900 | 135300 | 135600 | 135700 | 135300 | 3116 |
| 245 | 20230704 | 150600 | 71155778900 | 135600 | 135700 | 135800 | 135500 | 1557 |
| 246 | 20230704 | 150500 | 70944523300 | 135700 | 135700 | 135800 | 135700 | 800 |
| 247 | 20230704 | 150400 | 70835930900 | 135800 | 135700 | 135800 | 135700 | 797 |
| 248 | 20230704 | 150300 | 70727746600 | 135800 | 135600 | 135800 | 135600 | 661 |
| 249 | 20230704 | 150200 | 70638062400 | 135700 | 135700 | 135700 | 135500 | 990 |
| 250 | 20230704 | 150100 | 70503803900 | 135700 | 135800 | 135800 | 135600 | 1362 |
| 251 | 20230704 | 150000 | 70318945500 | 135700 | 136000 | 136100 | 135700 | 1893 |
| 252 | 20230704 | 145900 | 70061662900 | 136000 | 136100 | 136100 | 136000 | 639 |
| 253 | 20230704 | 145800 | 69974736000 | 136000 | 135900 | 136100 | 135900 | 440 |
| 254 | 20230704 | 145700 | 69914897300 | 136000 | 136000 | 136100 | 135900 | 566 |
| 255 | 20230704 | 145600 | 69837916700 | 135900 | 135800 | 136100 | 135800 | 1265 |
| 256 | 20230704 | 145500 | 69665940700 | 135900 | 136000 | 136000 | 135800 | 1231 |
| 257 | 20230704 | 145400 | 69498644200 | 135900 | 136000 | 136000 | 135900 | 347 |
| 258 | 20230704 | 145300 | 69451457900 | 136000 | 135900 | 136000 | 135900 | 424 |
| 259 | 20230704 | 145200 | 69393806600 | 136000 | 135900 | 136000 | 135900 | 604 |
| 260 | 20230704 | 145100 | 69311700700 | 135900 | 136000 | 136000 | 135900 | 321 |
| 261 | 20230704 | 145000 | 69268054300 | 135900 | 135800 | 136000 | 135800 | 950 |
| 262 | 20230704 | 144900 | 69138997300 | 135900 | 135900 | 136000 | 135800 | 1081 |
| 263 | 20230704 | 144800 | 68992084200 | 135800 | 135700 | 135900 | 135600 | 844 |
| 264 | 20230704 | 144700 | 68877519900 | 135600 | 135600 | 135800 | 135500 | 1870 |
| 265 | 20230704 | 144600 | 68623893600 | 135700 | 136100 | 136100 | 135700 | 3052 |
| 266 | 20230704 | 144500 | 68209252700 | 136100 | 136000 | 136200 | 135900 | 1210 |
| 267 | 20230704 | 144400 | 68044653100 | 135900 | 135800 | 136000 | 135800 | 1680 |
| 268 | 20230704 | 144300 | 67816320400 | 135900 | 135800 | 135900 | 135800 | 695 |
| 269 | 20230704 | 144200 | 67721911200 | 135900 | 135800 | 135900 | 135800 | 1508 |
| 270 | 20230704 | 144100 | 67517085900 | 135800 | 136100 | 136100 | 135800 | 2061 |
| 271 | 20230704 | 144000 | 67236964800 | 136000 | 136400 | 136400 | 136000 | 914 |
| 272 | 20230704 | 143900 | 67112547300 | 136300 | 136300 | 136400 | 136300 | 374 |
| 273 | 20230704 | 143800 | 67061547400 | 136400 | 136400 | 136400 | 136100 | 750 |
| 274 | 20230704 | 143700 | 66959342900 | 136300 | 136400 | 136500 | 136100 | 955 |
| 275 | 20230704 | 143600 | 66829152800 | 136400 | 136300 | 136500 | 136300 | 409 |
| 276 | 20230704 | 143500 | 66773366300 | 136300 | 136100 | 136400 | 136100 | 890 |
| 277 | 20230704 | 143400 | 66652115100 | 136200 | 136300 | 136400 | 136000 | 3956 |
| 278 | 20230704 | 143300 | 66113496900 | 136400 | 136700 | 136800 | 136300 | 2052 |
| 279 | 20230704 | 143200 | 65833372800 | 136700 | 136700 | 136800 | 136600 | 680 |
| 280 | 20230704 | 143100 | 65740404300 | 136600 | 136700 | 136800 | 136500 | 1018 |
| 281 | 20230704 | 143000 | 65601298200 | 136700 | 136700 | 136800 | 136500 | 594 |
| 282 | 20230704 | 142900 | 65520116400 | 136800 | 136700 | 136900 | 136500 | 3091 |
| 283 | 20230704 | 142800 | 65097932900 | 136700 | 136800 | 136900 | 136600 | 1718 |
| 284 | 20230704 | 142700 | 64862942300 | 136900 | 136900 | 136900 | 136800 | 295 |
| 285 | 20230704 | 142600 | 64822566800 | 136900 | 136800 | 136900 | 136800 | 488 |
| 286 | 20230704 | 142500 | 64755768500 | 136800 | 136900 | 136900 | 136800 | 507 |
| 287 | 20230704 | 142400 | 64686385800 | 136900 | 136900 | 137000 | 136800 | 425 |
| 288 | 20230704 | 142300 | 64628213500 | 136900 | 137000 | 137000 | 136900 | 944 |
| 289 | 20230704 | 142200 | 64498968200 | 137000 | 137000 | 137000 | 136900 | 389 |
| 290 | 20230704 | 142100 | 64445700400 | 136900 | 137000 | 137000 | 136900 | 422 |
| 291 | 20230704 | 142000 | 64387899500 | 136900 | 137100 | 137100 | 136900 | 1285 |
| 292 | 20230704 | 141900 | 64211867900 | 137100 | 137000 | 137100 | 137000 | 340 |
| 293 | 20230704 | 141800 | 64165263700 | 137000 | 136900 | 137100 | 136900 | 1580 |
| 294 | 20230704 | 141700 | 63948758300 | 137000 | 137000 | 137000 | 136900 | 1311 |
| 295 | 20230704 | 141600 | 63769165200 | 136900 | 136700 | 137000 | 136700 | 1399 |
| 296 | 20230704 | 141500 | 63577732600 | 136700 | 136800 | 136800 | 136700 | 300 |
| 297 | 20230704 | 141400 | 63536710000 | 136700 | 136800 | 136800 | 136700 | 325 |
| 298 | 20230704 | 141300 | 63492257100 | 136700 | 136800 | 136800 | 136600 | 300 |
| 299 | 20230704 | 141200 | 63451226300 | 136700 | 136700 | 136800 | 136700 | 712 |
| 300 | 20230704 | 141100 | 63353879800 | 136700 | 136800 | 136800 | 136700 | 346 |
| 301 | 20230704 | 141000 | 63306571900 | 136800 | 136800 | 136900 | 136700 | 449 |
| 302 | 20230704 | 140900 | 63245142700 | 136800 | 136800 | 136900 | 136800 | 404 |
| 303 | 20230704 | 140800 | 63189861700 | 136800 | 136700 | 136900 | 136700 | 200 |
| 304 | 20230704 | 140700 | 63162492900 | 136800 | 136800 | 136900 | 136800 | 493 |
| 305 | 20230704 | 140600 | 63095025800 | 136900 | 136800 | 136900 | 136800 | 594 |
| 306 | 20230704 | 140500 | 63013746200 | 136900 | 136900 | 136900 | 136800 | 447 |
| 307 | 20230704 | 140400 | 62952578100 | 136800 | 137000 | 137000 | 136800 | 1466 |
| 308 | 20230704 | 140300 | 62751865500 | 137000 | 136900 | 137000 | 136900 | 432 |
| 309 | 20230704 | 140200 | 62692706300 | 137000 | 137000 | 137000 | 136900 | 159 |
| 310 | 20230704 | 140100 | 62670928400 | 137000 | 136900 | 137000 | 136800 | 655 |
| 311 | 20230704 | 140000 | 62581258000 | 136900 | 136800 | 136900 | 136700 | 578 |
| 312 | 20230704 | 135900 | 62502176900 | 136800 | 136700 | 136800 | 136600 | 2131 |
| 313 | 20230704 | 135800 | 62211009700 | 136700 | 136700 | 136900 | 136700 | 608 |
| 314 | 20230704 | 135700 | 62127859300 | 136700 | 136900 | 137000 | 136700 | 1053 |
| 315 | 20230704 | 135600 | 61983759100 | 137000 | 137000 | 137000 | 136900 | 270 |
| 316 | 20230704 | 135500 | 61946776200 | 137000 | 136900 | 137000 | 136800 | 203 |
| 317 | 20230704 | 135400 | 61918984000 | 136800 | 136800 | 136900 | 136700 | 1300 |
| 318 | 20230704 | 135300 | 61741110900 | 136800 | 137200 | 137200 | 136800 | 1508 |
| 319 | 20230704 | 135200 | 61534447200 | 137100 | 137100 | 137200 | 137100 | 510 |
| 320 | 20230704 | 135100 | 61464520700 | 137100 | 137200 | 137200 | 137100 | 165 |
| 321 | 20230704 | 135000 | 61441890600 | 137200 | 137100 | 137200 | 137000 | 1454 |
| 322 | 20230704 | 134900 | 61242550900 | 137100 | 137100 | 137200 | 137100 | 633 |
| 323 | 20230704 | 134800 | 61155765300 | 137200 | 137200 | 137300 | 137100 | 380 |
| 324 | 20230704 | 134700 | 61103627600 | 137200 | 137500 | 137600 | 137200 | 2998 |
| 325 | 20230704 | 134600 | 60691606400 | 137600 | 137500 | 137600 | 137400 | 670 |
| 326 | 20230704 | 134500 | 60599487900 | 137500 | 137700 | 137800 | 137500 | 782 |
| 327 | 20230704 | 134400 | 60491866600 | 137700 | 137500 | 137700 | 137500 | 737 |
| 328 | 20230704 | 134300 | 60390442200 | 137500 | 137600 | 137600 | 137400 | 532 |
| 329 | 20230704 | 134200 | 60317281700 | 137600 | 137500 | 137600 | 137500 | 942 |
| 330 | 20230704 | 134100 | 60187755000 | 137500 | 137500 | 137500 | 137400 | 188 |
| 331 | 20230704 | 134000 | 60161906000 | 137500 | 137400 | 137500 | 137400 | 860 |
| 332 | 20230704 | 133900 | 60043697900 | 137400 | 137500 | 137500 | 137400 | 88 |
| 333 | 20230704 | 133800 | 60031600100 | 137500 | 137700 | 137700 | 137400 | 550 |
| 334 | 20230704 | 133700 | 59955961600 | 137700 | 137800 | 137800 | 137600 | 1923 |
| 335 | 20230704 | 133600 | 59691088500 | 137700 | 137700 | 137800 | 137700 | 913 |
| 336 | 20230704 | 133500 | 59565304900 | 137700 | 137600 | 137700 | 137600 | 321 |
| 337 | 20230704 | 133400 | 59521111300 | 137600 | 137400 | 137600 | 137400 | 830 |
| 338 | 20230704 | 133300 | 59407003100 | 137400 | 137200 | 137500 | 137200 | 1838 |
| 339 | 20230704 | 133200 | 59154543400 | 137300 | 137200 | 137300 | 137200 | 315 |
| 340 | 20230704 | 133100 | 59111319700 | 137200 | 137000 | 137300 | 137000 | 2985 |
| 341 | 20230704 | 133000 | 58701886000 | 137000 | 137100 | 137100 | 137000 | 331 |
| 342 | 20230704 | 132900 | 58656526400 | 137100 | 137100 | 137100 | 137000 | 324 |
| 343 | 20230704 | 132800 | 58612114700 | 137100 | 137100 | 137200 | 137000 | 279 |
| 344 | 20230704 | 132700 | 58573869200 | 137200 | 137100 | 137200 | 137100 | 242 |
| 345 | 20230704 | 132600 | 58540685500 | 137100 | 137300 | 137300 | 137100 | 501 |
| 346 | 20230704 | 132500 | 58471976100 | 137300 | 137300 | 137300 | 137200 | 414 |
| 347 | 20230704 | 132400 | 58415155900 | 137200 | 137200 | 137300 | 137100 | 218 |
| 348 | 20230704 | 132300 | 58385249100 | 137100 | 137400 | 137500 | 137100 | 691 |
| 349 | 20230704 | 132200 | 58290342700 | 137500 | 137500 | 137500 | 137400 | 289 |
| 350 | 20230704 | 132100 | 58250622600 | 137500 | 137700 | 137700 | 137400 | 614 |
| 351 | 20230704 | 132000 | 58166143800 | 137800 | 137700 | 137900 | 137700 | 775 |
| 352 | 20230704 | 131900 | 58059365400 | 137600 | 137300 | 137600 | 137200 | 1110 |
| 353 | 20230704 | 131800 | 57906859700 | 137200 | 137300 | 137300 | 137200 | 285 |
| 354 | 20230704 | 131700 | 57867731200 | 137300 | 137000 | 137300 | 137000 | 644 |
| 355 | 20230704 | 131600 | 57779416000 | 136900 | 137100 | 137100 | 136900 | 666 |
| 356 | 20230704 | 131500 | 57688158300 | 137000 | 137200 | 137200 | 137000 | 619 |
| 357 | 20230704 | 131400 | 57603303700 | 137100 | 137200 | 137200 | 137100 | 721 |
| 358 | 20230704 | 131300 | 57504420700 | 137200 | 137100 | 137200 | 137100 | 219 |
| 359 | 20230704 | 131200 | 57474388200 | 137100 | 137200 | 137200 | 137000 | 830 |
| 360 | 20230704 | 131100 | 57360561800 | 137200 | 137300 | 137400 | 137200 | 814 |
| 361 | 20230704 | 131000 | 57248804800 | 137300 | 137400 | 137400 | 137300 | 350 |
| 362 | 20230704 | 130900 | 57200734200 | 137400 | 137300 | 137400 | 137300 | 133 |
| 363 | 20230704 | 130800 | 57182463500 | 137300 | 137400 | 137500 | 137300 | 715 |
| 364 | 20230704 | 130700 | 57084215200 | 137400 | 137800 | 137800 | 137400 | 1962 |
| 365 | 20230704 | 130600 | 56814170100 | 137800 | 137900 | 138000 | 137700 | 704 |
| 366 | 20230704 | 130500 | 56717117800 | 137900 | 138000 | 138000 | 137900 | 776 |
| 367 | 20230704 | 130400 | 56610092300 | 138000 | 137800 | 138000 | 137800 | 1708 |
| 368 | 20230704 | 130300 | 56374610200 | 137800 | 137800 | 137800 | 137700 | 173 |
| 369 | 20230704 | 130200 | 56350777400 | 137800 | 137700 | 137800 | 137700 | 686 |
| 370 | 20230704 | 130100 | 56256266900 | 137700 | 137700 | 137800 | 137700 | 292 |
| 371 | 20230704 | 130000 | 56216053200 | 137700 | 137700 | 137800 | 137700 | 279 |
| 372 | 20230704 | 125900 | 56177625700 | 137800 | 137800 | 137800 | 137700 | 816 |
| 373 | 20230704 | 125800 | 56065206700 | 137800 | 137700 | 137800 | 137700 | 111 |
| 374 | 20230704 | 125700 | 56049919900 | 137800 | 137800 | 137900 | 137700 | 480 |
| 375 | 20230704 | 125600 | 55983777500 | 137700 | 137800 | 137900 | 137700 | 474 |
| 376 | 20230704 | 125500 | 55918460100 | 137800 | 137900 | 137900 | 137800 | 1158 |
| 377 | 20230704 | 125400 | 55758799200 | 137900 | 138000 | 138000 | 137700 | 1378 |
| 378 | 20230704 | 125300 | 55568801900 | 138000 | 138000 | 138000 | 137800 | 1389 |
| 379 | 20230704 | 125200 | 55377223900 | 138000 | 137100 | 138000 | 137100 | 10004 |
| 380 | 20230704 | 125100 | 54001812200 | 137200 | 137200 | 137200 | 137100 | 170 |
| 381 | 20230704 | 125000 | 53978500200 | 137100 | 137100 | 137200 | 137100 | 447 |
| 382 | 20230704 | 124900 | 53917188600 | 137100 | 137100 | 137200 | 137100 | 284 |
| 383 | 20230704 | 124800 | 53878232500 | 137100 | 137200 | 137200 | 137100 | 328 |
| 384 | 20230704 | 124700 | 53833257000 | 137100 | 137200 | 137200 | 137100 | 560 |
| 385 | 20230704 | 124600 | 53756474700 | 137200 | 137000 | 137200 | 137000 | 458 |
| 386 | 20230704 | 124500 | 53693686600 | 137100 | 136800 | 137100 | 136800 | 835 |
| 387 | 20230704 | 124400 | 53579344400 | 136900 | 136800 | 136900 | 136800 | 374 |
| 388 | 20230704 | 124300 | 53528163300 | 136800 | 136400 | 136900 | 136400 | 1663 |
| 389 | 20230704 | 124200 | 53301082800 | 136400 | 136500 | 136500 | 136400 | 903 |
| 390 | 20230704 | 124100 | 53177847900 | 136400 | 136400 | 136500 | 136300 | 615 |
| 391 | 20230704 | 124000 | 53093955300 | 136500 | 136500 | 136600 | 136400 | 614 |
| 392 | 20230704 | 123900 | 53010147200 | 136600 | 136600 | 136600 | 136500 | 459 |
| 393 | 20230704 | 123800 | 52947489300 | 136500 | 136600 | 136600 | 136500 | 189 |
| 394 | 20230704 | 123700 | 52921681500 | 136600 | 136500 | 136600 | 136500 | 244 |
| 395 | 20230704 | 123600 | 52888363300 | 136500 | 136500 | 136600 | 136500 | 415 |
| 396 | 20230704 | 123500 | 52831703500 | 136600 | 136500 | 136600 | 136500 | 176 |
| 397 | 20230704 | 123400 | 52807673900 | 136600 | 136600 | 136600 | 136500 | 119 |
| 398 | 20230704 | 123300 | 52791427700 | 136500 | 136400 | 136600 | 136300 | 1005 |
| 399 | 20230704 | 123200 | 52654266000 | 136400 | 136400 | 136500 | 136300 | 398 |
| 400 | 20230704 | 123100 | 52599962700 | 136400 | 136500 | 136600 | 136400 | 501 |
| 401 | 20230704 | 123000 | 52531610800 | 136500 | 136900 | 136900 | 136500 | 1543 |
| 402 | 20230704 | 122900 | 52320796500 | 136900 | 136700 | 136900 | 136700 | 608 |
| 403 | 20230704 | 122800 | 52237642200 | 136700 | 136700 | 136800 | 136700 | 334 |
| 404 | 20230704 | 122700 | 52191964400 | 136700 | 136600 | 136700 | 136600 | 721 |
| 405 | 20230704 | 122600 | 52093421800 | 136600 | 136800 | 136800 | 136500 | 362 |
| 406 | 20230704 | 122500 | 52043959700 | 136700 | 136800 | 136900 | 136700 | 886 |
| 407 | 20230704 | 122400 | 51922743300 | 136800 | 136900 | 136900 | 136800 | 242 |
| 408 | 20230704 | 122300 | 51889635600 | 136900 | 136900 | 136900 | 136800 | 243 |
| 409 | 20230704 | 122200 | 51856374500 | 136900 | 137100 | 137100 | 136900 | 495 |
| 410 | 20230704 | 122100 | 51788575600 | 137000 | 137100 | 137100 | 136900 | 1346 |
| 411 | 20230704 | 122000 | 51604239200 | 137100 | 137000 | 137100 | 137000 | 147 |
| 412 | 20230704 | 121900 | 51584096000 | 137000 | 136900 | 137200 | 136900 | 406 |
| 413 | 20230704 | 121800 | 51528439100 | 137100 | 137000 | 137100 | 136900 | 788 |
| 414 | 20230704 | 121700 | 51420497400 | 136900 | 137000 | 137000 | 136900 | 82 |
| 415 | 20230704 | 121600 | 51409269000 | 136900 | 137200 | 137200 | 136900 | 910 |
| 416 | 20230704 | 121500 | 51284554200 | 137200 | 137200 | 137400 | 137100 | 1250 |
| 417 | 20230704 | 121400 | 51112927300 | 137200 | 137000 | 137300 | 137000 | 854 |
| 418 | 20230704 | 121300 | 50995846300 | 137000 | 137100 | 137100 | 136900 | 392 |
| 419 | 20230704 | 121200 | 50942143000 | 137000 | 137100 | 137100 | 136900 | 982 |
| 420 | 20230704 | 121100 | 50807644100 | 137100 | 136700 | 137100 | 136600 | 1626 |
| 421 | 20230704 | 121000 | 50585063700 | 136800 | 136900 | 136900 | 136800 | 459 |
| 422 | 20230704 | 120900 | 50522269200 | 136900 | 136900 | 136900 | 136800 | 320 |
| 423 | 20230704 | 120800 | 50478489700 | 136800 | 136800 | 136900 | 136500 | 912 |
| 424 | 20230704 | 120700 | 50353773600 | 136800 | 136800 | 137000 | 136700 | 925 |
| 425 | 20230704 | 120600 | 50227143900 | 136900 | 136700 | 136900 | 136700 | 231 |
| 426 | 20230704 | 120500 | 50195542500 | 136800 | 136700 | 136800 | 136600 | 678 |
| 427 | 20230704 | 120400 | 50102882700 | 136800 | 136600 | 136800 | 136600 | 718 |
| 428 | 20230704 | 120300 | 50004724700 | 136600 | 136500 | 136700 | 136500 | 515 |
| 429 | 20230704 | 120200 | 49934372800 | 136500 | 136800 | 136800 | 136500 | 524 |
| 430 | 20230704 | 120100 | 49862810800 | 136800 | 136700 | 136800 | 136500 | 998 |
| 431 | 20230704 | 120000 | 49726484600 | 136800 | 137200 | 137200 | 136800 | 913 |
| 432 | 20230704 | 115900 | 49601468300 | 137200 | 137100 | 137200 | 137000 | 849 |
| 433 | 20230704 | 115800 | 49485045600 | 137000 | 137000 | 137100 | 137000 | 304 |
| 434 | 20230704 | 115700 | 49443397100 | 137000 | 137000 | 137100 | 136900 | 542 |
| 435 | 20230704 | 115600 | 49369135600 | 137000 | 137100 | 137100 | 136900 | 806 |
| 436 | 20230704 | 115500 | 49258674100 | 137100 | 136800 | 137100 | 136800 | 463 |
| 437 | 20230704 | 115400 | 49195261700 | 136800 | 136600 | 136800 | 136600 | 1094 |
| 438 | 20230704 | 115300 | 49045764000 | 136500 | 136500 | 136600 | 136400 | 278 |
| 439 | 20230704 | 115200 | 49007818400 | 136400 | 136600 | 136600 | 136400 | 449 |
| 440 | 20230704 | 115100 | 48946531100 | 136500 | 136600 | 136600 | 136400 | 1356 |
| 441 | 20230704 | 115000 | 48761437800 | 136600 | 136700 | 136800 | 136500 | 860 |
| 442 | 20230704 | 114900 | 48643931800 | 136700 | 136800 | 137100 | 136700 | 541 |
| 443 | 20230704 | 114800 | 48569910900 | 137000 | 137100 | 137100 | 136700 | 457 |
| 444 | 20230704 | 114700 | 48507331000 | 137100 | 137000 | 137200 | 136700 | 844 |
| 445 | 20230704 | 114600 | 48391750600 | 137000 | 137200 | 137300 | 136800 | 1747 |
| 446 | 20230704 | 114500 | 48152443700 | 137200 | 137100 | 137300 | 137000 | 878 |
| 447 | 20230704 | 114400 | 48032070700 | 137100 | 137800 | 137900 | 137100 | 1342 |
| 448 | 20230704 | 114300 | 47847450800 | 137800 | 138000 | 138100 | 137800 | 1465 |
| 449 | 20230704 | 114200 | 47645403600 | 138000 | 138200 | 138400 | 137900 | 4849 |
| 450 | 20230704 | 114100 | 46975536000 | 138100 | 138000 | 138300 | 137900 | 1963 |
| 451 | 20230704 | 114000 | 46704454700 | 138000 | 138400 | 138400 | 137900 | 3020 |
| 452 | 20230704 | 113900 | 46286962600 | 138400 | 137900 | 138400 | 137800 | 7401 |
| 453 | 20230704 | 113800 | 45265065900 | 137900 | 137400 | 137900 | 137300 | 5420 |
| 454 | 20230704 | 113700 | 44519738300 | 137400 | 137400 | 137400 | 136800 | 1112 |
| 455 | 20230704 | 113600 | 44367146900 | 137300 | 137500 | 137500 | 137300 | 2174 |
| 456 | 20230704 | 113500 | 44068338300 | 137500 | 136800 | 137500 | 136700 | 4272 |
| 457 | 20230704 | 113400 | 43482592100 | 136700 | 136900 | 136900 | 136700 | 996 |
| 458 | 20230704 | 113300 | 43346349200 | 136900 | 136800 | 136900 | 136700 | 634 |
| 459 | 20230704 | 113200 | 43259620000 | 136700 | 136900 | 137000 | 136700 | 1257 |
| 460 | 20230704 | 113100 | 43087561700 | 136900 | 136800 | 136900 | 136700 | 644 |
| 461 | 20230704 | 113000 | 42999443700 | 136800 | 136600 | 136800 | 136400 | 1253 |
| 462 | 20230704 | 112900 | 42828326100 | 136500 | 137100 | 137100 | 136500 | 804 |
| 463 | 20230704 | 112800 | 42718448700 | 137000 | 137400 | 137400 | 137000 | 1394 |
| 464 | 20230704 | 112700 | 42527173500 | 137300 | 137000 | 137400 | 136900 | 8316 |
| 465 | 20230704 | 112600 | 41386947000 | 137000 | 136400 | 137000 | 136300 | 5310 |
| 466 | 20230704 | 112500 | 40661017800 | 136300 | 136500 | 136500 | 136200 | 624 |
| 467 | 20230704 | 112400 | 40575883600 | 136500 | 136700 | 136700 | 136000 | 1932 |
| 468 | 20230704 | 112300 | 40312262100 | 136600 | 136400 | 136700 | 136300 | 2394 |
| 469 | 20230704 | 112200 | 39985362900 | 136300 | 136400 | 136400 | 136200 | 690 |
| 470 | 20230704 | 112100 | 39891298000 | 136300 | 136600 | 136600 | 136200 | 1245 |
| 471 | 20230704 | 112000 | 39721436800 | 136500 | 136200 | 136600 | 136200 | 1883 |
| 472 | 20230704 | 111900 | 39464617200 | 136200 | 136100 | 136300 | 136000 | 1305 |
| 473 | 20230704 | 111800 | 39286879600 | 136100 | 136100 | 136100 | 136000 | 262 |
| 474 | 20230704 | 111700 | 39251238500 | 136000 | 136000 | 136100 | 135600 | 729 |
| 475 | 20230704 | 111600 | 39152125900 | 135700 | 136100 | 136100 | 135500 | 2700 |
| 476 | 20230704 | 111500 | 38785001300 | 136100 | 135000 | 136100 | 135000 | 5496 |
| 477 | 20230704 | 111400 | 38040336500 | 134900 | 135400 | 135400 | 134900 | 1204 |
| 478 | 20230704 | 111300 | 37877787000 | 135100 | 135500 | 135500 | 135000 | 952 |
| 479 | 20230704 | 111200 | 37749021500 | 135400 | 135700 | 135700 | 135400 | 1983 |
| 480 | 20230704 | 111100 | 37480143400 | 135700 | 135800 | 135800 | 135600 | 898 |
| 481 | 20230704 | 111000 | 37358274100 | 135700 | 135900 | 135900 | 135600 | 2221 |
| 482 | 20230704 | 110900 | 37056697000 | 135800 | 135800 | 135900 | 135700 | 673 |
| 483 | 20230704 | 110800 | 36965319900 | 135800 | 135800 | 136000 | 135700 | 1350 |
| 484 | 20230704 | 110700 | 36781907300 | 135600 | 135200 | 135800 | 135000 | 2634 |
| 485 | 20230704 | 110600 | 36425195000 | 135100 | 135000 | 135200 | 134900 | 3517 |
| 486 | 20230704 | 110500 | 35950316800 | 135000 | 135100 | 135100 | 134900 | 1312 |
| 487 | 20230704 | 110400 | 35773214600 | 135000 | 135400 | 135400 | 135000 | 3050 |
| 488 | 20230704 | 110300 | 35361180900 | 135200 | 135900 | 135900 | 135200 | 3420 |
| 489 | 20230704 | 110200 | 34897729000 | 135800 | 135900 | 135900 | 135600 | 1556 |
| 490 | 20230704 | 110100 | 34686448500 | 135900 | 136000 | 136000 | 135500 | 2262 |
| 491 | 20230704 | 110000 | 34379326000 | 135900 | 135800 | 136200 | 135600 | 3056 |
| 492 | 20230704 | 105900 | 33964096400 | 135700 | 136300 | 136400 | 135700 | 3016 |
| 493 | 20230704 | 105800 | 33553573400 | 136300 | 136300 | 136400 | 136100 | 1368 |
| 494 | 20230704 | 105700 | 33367216300 | 136300 | 137000 | 137000 | 136100 | 4790 |
| 495 | 20230704 | 105600 | 32712275800 | 137000 | 136800 | 137000 | 136400 | 7461 |
| 496 | 20230704 | 105500 | 31690714300 | 136700 | 136500 | 136800 | 136400 | 2205 |
| 497 | 20230704 | 105400 | 31389462300 | 136500 | 136400 | 136600 | 136300 | 1922 |
| 498 | 20230704 | 105300 | 31127210600 | 136300 | 136500 | 136700 | 136200 | 3873 |
| 499 | 20230704 | 105200 | 30598529700 | 136400 | 135900 | 136500 | 135800 | 9375 |
| 500 | 20230704 | 105100 | 29323392600 | 135800 | 135700 | 135900 | 135500 | 4306 |
| 501 | 20230704 | 105000 | 28738940800 | 135600 | 135600 | 135600 | 135400 | 2601 |
| 502 | 20230704 | 104900 | 28386366000 | 135500 | 135100 | 135700 | 135100 | 5214 |
| 503 | 20230704 | 104800 | 27680353700 | 135000 | 135000 | 135200 | 134900 | 2919 |
| 504 | 20230704 | 104700 | 27286051900 | 134900 | 134400 | 135100 | 134400 | 10602 |
| 505 | 20230704 | 104600 | 25856807600 | 134200 | 134000 | 134300 | 133900 | 2354 |
| 506 | 20230704 | 104500 | 25541076500 | 134000 | 134000 | 134100 | 133900 | 4573 |
| 507 | 20230704 | 104400 | 24928411400 | 134000 | 133800 | 134000 | 133700 | 1024 |
| 508 | 20230704 | 104300 | 24791347400 | 133700 | 133700 | 133900 | 133700 | 489 |
| 509 | 20230704 | 104200 | 24725920000 | 133500 | 133700 | 133900 | 133400 | 2604 |
| 510 | 20230704 | 104100 | 24377842900 | 133600 | 133700 | 133800 | 133600 | 684 |
| 511 | 20230704 | 104000 | 24286400300 | 133700 | 133900 | 134000 | 133600 | 927 |
| 512 | 20230704 | 103900 | 24162371300 | 133900 | 134200 | 134200 | 133700 | 1392 |
| 513 | 20230704 | 103800 | 23975846800 | 134100 | 133800 | 134200 | 133600 | 3683 |
| 514 | 20230704 | 103700 | 23482875100 | 133700 | 133800 | 134000 | 133600 | 1383 |
| 515 | 20230704 | 103600 | 23297783200 | 133600 | 133700 | 134200 | 133600 | 2510 |
| 516 | 20230704 | 103500 | 22961544800 | 133600 | 133600 | 133900 | 133300 | 875 |
| 517 | 20230704 | 103400 | 22844614100 | 133500 | 133500 | 133600 | 133100 | 2319 |
| 518 | 20230704 | 103300 | 22535333400 | 133400 | 134300 | 134400 | 133400 | 4371 |
| 519 | 20230704 | 103200 | 21950954600 | 134200 | 134500 | 134500 | 134000 | 2155 |
| 520 | 20230704 | 103100 | 21661605000 | 134500 | 134700 | 134900 | 134500 | 2928 |
| 521 | 20230704 | 103000 | 21267222600 | 134500 | 134900 | 134900 | 134100 | 3886 |
| 522 | 20230704 | 102900 | 20744488200 | 134500 | 134600 | 135100 | 134500 | 8398 |
| 523 | 20230704 | 102800 | 19611764600 | 134500 | 133700 | 134500 | 133600 | 7284 |
| 524 | 20230704 | 102700 | 18635415300 | 133600 | 134000 | 134000 | 133300 | 7416 |
| 525 | 20230704 | 102600 | 17644810200 | 134000 | 133400 | 134000 | 133300 | 7454 |
| 526 | 20230704 | 102500 | 16648899900 | 133400 | 132900 | 133400 | 132800 | 2845 |
| 527 | 20230704 | 102400 | 16270222900 | 132900 | 133200 | 133300 | 132700 | 3534 |
| 528 | 20230704 | 102300 | 15800406400 | 133000 | 132400 | 133400 | 132300 | 6823 |
| 529 | 20230704 | 102200 | 14893969600 | 132300 | 131800 | 132500 | 131700 | 4966 |
| 530 | 20230704 | 102100 | 14237721600 | 131800 | 131200 | 131800 | 131200 | 3084 |
| 531 | 20230704 | 102000 | 13832121400 | 131200 | 130900 | 131300 | 130700 | 3939 |
| 532 | 20230704 | 101900 | 13315642400 | 130900 | 130800 | 131000 | 130800 | 894 |
| 533 | 20230704 | 101800 | 13198638800 | 130800 | 130700 | 130800 | 130700 | 1167 |
| 534 | 20230704 | 101700 | 13046016600 | 130700 | 130900 | 131000 | 130700 | 1350 |
| 535 | 20230704 | 101600 | 12869415700 | 130900 | 131000 | 131000 | 130900 | 608 |
| 536 | 20230704 | 101500 | 12789785600 | 131000 | 131000 | 131000 | 130700 | 997 |
| 537 | 20230704 | 101400 | 12659242400 | 131000 | 130600 | 131100 | 130600 | 4150 |
| 538 | 20230704 | 101300 | 12116283400 | 130600 | 130300 | 130700 | 130300 | 846 |
| 539 | 20230704 | 101200 | 12005807500 | 130300 | 130300 | 130500 | 130300 | 1306 |
| 540 | 20230704 | 101100 | 11835506300 | 130300 | 130100 | 130400 | 130000 | 925 |
| 541 | 20230704 | 101000 | 11715012100 | 130100 | 130200 | 130300 | 130000 | 1985 |
| 542 | 20230704 | 100900 | 11456547000 | 130200 | 130200 | 130500 | 130100 | 2241 |
| 543 | 20230704 | 100800 | 11164628500 | 130100 | 130000 | 130300 | 129900 | 1464 |
| 544 | 20230704 | 100700 | 10974168600 | 130000 | 129700 | 130000 | 129700 | 1178 |
| 545 | 20230704 | 100600 | 10821175600 | 129700 | 129300 | 129700 | 129300 | 1546 |
| 546 | 20230704 | 100500 | 10620975500 | 129300 | 129300 | 129400 | 129300 | 154 |
| 547 | 20230704 | 100400 | 10601061100 | 129300 | 129300 | 129400 | 129300 | 159 |
| 548 | 20230704 | 100300 | 10580501000 | 129300 | 129400 | 129400 | 129300 | 199 |
| 549 | 20230704 | 100200 | 10554755600 | 129300 | 129200 | 129400 | 129200 | 169 |
| 550 | 20230704 | 100100 | 10532899700 | 129300 | 129300 | 129400 | 129200 | 384 |
| 551 | 20230704 | 100000 | 10483256000 | 129300 | 129200 | 129300 | 129100 | 506 |
| 552 | 20230704 | 095900 | 10417882600 | 129100 | 129000 | 129200 | 129000 | 140 |
| 553 | 20230704 | 095800 | 10399810200 | 129000 | 129100 | 129100 | 129000 | 331 |
| 554 | 20230704 | 095700 | 10357079100 | 129100 | 129100 | 129200 | 129100 | 930 |
| 555 | 20230704 | 095600 | 10237014200 | 129100 | 129400 | 129400 | 129000 | 730 |
| 556 | 20230704 | 095500 | 10142651900 | 129400 | 129200 | 129400 | 129200 | 999 |
| 557 | 20230704 | 095400 | 10013509600 | 129100 | 128800 | 129100 | 128700 | 2331 |
| 558 | 20230704 | 095300 | 9712978800 | 128800 | 128800 | 128800 | 128700 | 333 |
| 559 | 20230704 | 095200 | 9670088600 | 128800 | 128700 | 128900 | 128600 | 791 |
| 560 | 20230704 | 095100 | 9568251000 | 128700 | 128300 | 128700 | 128300 | 1189 |
| 561 | 20230704 | 095000 | 9415468600 | 128300 | 128200 | 128500 | 128000 | 971 |
| 562 | 20230704 | 094900 | 9290969600 | 128200 | 128100 | 128300 | 128100 | 286 |
| 563 | 20230704 | 094800 | 9254297500 | 128100 | 128000 | 128200 | 128000 | 506 |
| 564 | 20230704 | 094700 | 9189477200 | 128000 | 128200 | 128200 | 128000 | 2904 |
| 565 | 20230704 | 094600 | 8817732400 | 128200 | 128100 | 128300 | 128100 | 3086 |
| 566 | 20230704 | 094500 | 8422270000 | 128100 | 128200 | 128300 | 128100 | 2315 |
| 567 | 20230704 | 094400 | 8125624400 | 128200 | 128300 | 128300 | 128200 | 671 |
| 568 | 20230704 | 094300 | 8039596900 | 128300 | 128400 | 128400 | 128200 | 1728 |
| 569 | 20230704 | 094200 | 7817886700 | 128400 | 128400 | 128400 | 128300 | 481 |
| 570 | 20230704 | 094100 | 7756170600 | 128300 | 128300 | 128400 | 128300 | 608 |
| 571 | 20230704 | 094000 | 7678156400 | 128300 | 128400 | 128400 | 128200 | 1731 |
| 572 | 20230704 | 093900 | 7456068300 | 128400 | 128500 | 128500 | 128400 | 826 |
| 573 | 20230704 | 093800 | 7350004200 | 128500 | 128600 | 128700 | 128400 | 1639 |
| 574 | 20230704 | 093700 | 7139358500 | 128600 | 128600 | 128900 | 128500 | 865 |
| 575 | 20230704 | 093600 | 7028115100 | 128500 | 128600 | 128700 | 128500 | 1280 |
| 576 | 20230704 | 093500 | 6863526600 | 128600 | 128700 | 128800 | 128500 | 1596 |
| 577 | 20230704 | 093400 | 6658272100 | 128700 | 129200 | 129200 | 128700 | 1792 |
| 578 | 20230704 | 093300 | 6427121000 | 129200 | 129200 | 129200 | 129100 | 255 |
| 579 | 20230704 | 093200 | 6394190800 | 129200 | 129100 | 129200 | 129000 | 716 |
| 580 | 20230704 | 093100 | 6301746800 | 129100 | 128800 | 129100 | 128700 | 606 |
| 581 | 20230704 | 093000 | 6223638200 | 128800 | 128600 | 128800 | 128500 | 376 |
| 582 | 20230704 | 092900 | 6175248400 | 128600 | 128600 | 128700 | 128500 | 1411 |
| 583 | 20230704 | 092800 | 5993866900 | 128600 | 129000 | 129100 | 128600 | 2542 |
| 584 | 20230704 | 092700 | 5666415700 | 129100 | 129100 | 129100 | 129000 | 693 |
| 585 | 20230704 | 092600 | 5576978300 | 129100 | 129000 | 129100 | 129000 | 723 |
| 586 | 20230704 | 092500 | 5483709100 | 129000 | 129300 | 129300 | 129000 | 854 |
| 587 | 20230704 | 092400 | 5373426300 | 129300 | 128700 | 129300 | 128700 | 2060 |
| 588 | 20230704 | 092300 | 5107607500 | 128800 | 128800 | 128800 | 128600 | 2042 |
| 589 | 20230704 | 092200 | 4844845100 | 128800 | 128900 | 128900 | 128700 | 2397 |
| 590 | 20230704 | 092100 | 4536024900 | 128900 | 129000 | 129000 | 128900 | 447 |
| 591 | 20230704 | 092000 | 4478368600 | 129000 | 129200 | 129200 | 128900 | 3173 |
| 592 | 20230704 | 091900 | 4068729200 | 129200 | 129500 | 129500 | 129200 | 1421 |
| 593 | 20230704 | 091800 | 3884973400 | 129500 | 129800 | 129800 | 129300 | 2803 |
| 594 | 20230704 | 091700 | 3521775300 | 129800 | 130200 | 130200 | 129800 | 673 |
| 595 | 20230704 | 091600 | 3434300700 | 130000 | 130300 | 130400 | 129800 | 2626 |
| 596 | 20230704 | 091500 | 3092820700 | 130300 | 130500 | 130500 | 130300 | 937 |
| 597 | 20230704 | 091400 | 2970662400 | 130500 | 130500 | 130600 | 130400 | 740 |
| 598 | 20230704 | 091300 | 2874116800 | 130600 | 130800 | 130800 | 130500 | 566 |
| 599 | 20230704 | 091200 | 2800206200 | 130800 | 131000 | 131000 | 130500 | 1187 |
| 600 | 20230704 | 091100 | 2645010800 | 131000 | 130600 | 131000 | 130600 | 686 |
| 601 | 20230704 | 091000 | 2555312200 | 130600 | 130500 | 130800 | 130400 | 849 |
| 602 | 20230704 | 090900 | 2444423200 | 130400 | 130500 | 130500 | 130400 | 407 |
| 603 | 20230704 | 090800 | 2391334200 | 130500 | 130500 | 130800 | 130400 | 1550 |
| 604 | 20230704 | 090700 | 2188826500 | 130500 | 130300 | 130500 | 130300 | 1663 |
| 605 | 20230704 | 090600 | 1971985600 | 130300 | 130200 | 130300 | 130200 | 477 |
| 606 | 20230704 | 090500 | 1909836800 | 130200 | 130100 | 130500 | 129900 | 3454 |
| 607 | 20230704 | 090400 | 1460127500 | 130100 | 130200 | 130400 | 129900 | 2162 |
| 608 | 20230704 | 090300 | 1178851100 | 130200 | 129700 | 130300 | 129700 | 1502 |
| 609 | 20230704 | 090200 | 983533500 | 129700 | 130000 | 130000 | 129600 | 650 |
| 610 | 20230704 | 090100 | 899217600 | 129700 | 129100 | 130000 | 128900 | 2553 |
| 611 | 20230704 | 090000 | 569114900 | 129200 | 130300 | 130300 | 129100 | 4381 |