39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 202300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 1465 |
| 3 | 20230705 | 202200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 4 | 20230705 | 202100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 5 | 20230705 | 202000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 6 | 20230705 | 201900 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 7 | 20230705 | 201800 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 8 | 20230705 | 201700 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 9 | 20230705 | 201600 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 10 | 20230705 | 201500 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 11 | 20230705 | 201400 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 12 | 20230705 | 201300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 13 | 20230705 | 201200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 14 | 20230705 | 201100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 15 | 20230705 | 201000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 16 | 20230705 | 200900 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 17 | 20230705 | 200800 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 18 | 20230705 | 200700 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 19 | 20230705 | 200600 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 20 | 20230705 | 200500 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 21 | 20230705 | 200400 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 22 | 20230705 | 200300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 23 | 20230705 | 200200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 24 | 20230705 | 200100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 25 | 20230705 | 200000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 26 | 20230705 | 195900 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 27 | 20230705 | 195800 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 28 | 20230705 | 195700 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 29 | 20230705 | 195600 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 30 | 20230705 | 195500 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 31 | 20230705 | 195400 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 32 | 20230705 | 195300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 1465 |
| 33 | 20230705 | 195200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 34 | 20230705 | 195100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 35 | 20230705 | 195000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 36 | 20230705 | 194900 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 37 | 20230705 | 194800 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 38 | 20230705 | 194700 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 39 | 20230705 | 194600 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 40 | 20230705 | 194500 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 41 | 20230705 | 194400 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 42 | 20230705 | 194300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 43 | 20230705 | 194200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 44 | 20230705 | 194100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 45 | 20230705 | 194000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 46 | 20230705 | 193900 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 47 | 20230705 | 193800 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 48 | 20230705 | 193700 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 49 | 20230705 | 193600 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 50 | 20230705 | 193500 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 51 | 20230705 | 193400 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 52 | 20230705 | 193300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 53 | 20230705 | 193200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 54 | 20230705 | 193100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 55 | 20230705 | 193000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 56 | 20230705 | 192900 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 57 | 20230705 | 192800 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 58 | 20230705 | 192700 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 59 | 20230705 | 192600 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 60 | 20230705 | 192500 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 61 | 20230705 | 192400 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 62 | 20230705 | 192300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 1465 |
| 63 | 20230705 | 192200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 64 | 20230705 | 192100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 65 | 20230705 | 192000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 66 | 20230705 | 191900 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 67 | 20230705 | 191800 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 68 | 20230705 | 191700 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 69 | 20230705 | 191600 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 70 | 20230705 | 191500 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 71 | 20230705 | 191400 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 72 | 20230705 | 191300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 73 | 20230705 | 191200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 74 | 20230705 | 191100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 75 | 20230705 | 191000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 76 | 20230705 | 190900 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 77 | 20230705 | 190800 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 78 | 20230705 | 190700 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 79 | 20230705 | 190600 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 80 | 20230705 | 190500 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 81 | 20230705 | 190400 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 82 | 20230705 | 190300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 83 | 20230705 | 190200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 84 | 20230705 | 190100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 85 | 20230705 | 190000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 86 | 20230705 | 185900 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 87 | 20230705 | 185800 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 88 | 20230705 | 185700 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 89 | 20230705 | 185600 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 90 | 20230705 | 185500 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 91 | 20230705 | 185400 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 92 | 20230705 | 185300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 1465 |
| 93 | 20230705 | 185200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 94 | 20230705 | 185100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 95 | 20230705 | 185000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 96 | 20230705 | 184900 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 97 | 20230705 | 184800 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 98 | 20230705 | 184700 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 99 | 20230705 | 184600 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 100 | 20230705 | 184500 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 101 | 20230705 | 184400 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 102 | 20230705 | 184300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 103 | 20230705 | 184200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 104 | 20230705 | 184100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 105 | 20230705 | 184000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 106 | 20230705 | 183900 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 107 | 20230705 | 183800 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 108 | 20230705 | 183700 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 109 | 20230705 | 183600 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 110 | 20230705 | 183500 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 111 | 20230705 | 183400 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 112 | 20230705 | 183300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 113 | 20230705 | 183200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 114 | 20230705 | 183100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 115 | 20230705 | 183000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 116 | 20230705 | 182900 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 117 | 20230705 | 182800 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 118 | 20230705 | 182700 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 119 | 20230705 | 182600 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 120 | 20230705 | 182500 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 121 | 20230705 | 182400 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 122 | 20230705 | 182300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 1465 |
| 123 | 20230705 | 182200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 124 | 20230705 | 182100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 125 | 20230705 | 182000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 126 | 20230705 | 181900 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 127 | 20230705 | 181800 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 128 | 20230705 | 181700 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 129 | 20230705 | 181600 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 130 | 20230705 | 181500 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 131 | 20230705 | 181400 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 132 | 20230705 | 181300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 133 | 20230705 | 181200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 134 | 20230705 | 181100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 135 | 20230705 | 181000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 136 | 20230705 | 180900 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 137 | 20230705 | 180800 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 138 | 20230705 | 180700 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 139 | 20230705 | 180600 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 140 | 20230705 | 180500 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 141 | 20230705 | 180400 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 142 | 20230705 | 180300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 143 | 20230705 | 180200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 144 | 20230705 | 180100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 145 | 20230705 | 180000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 146 | 20230705 | 175900 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 147 | 20230705 | 175800 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 148 | 20230705 | 175700 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 149 | 20230705 | 175600 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 150 | 20230705 | 175500 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 151 | 20230705 | 175400 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 152 | 20230705 | 175300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 1465 |
| 153 | 20230705 | 175200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 154 | 20230705 | 175100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 155 | 20230705 | 175000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 156 | 20230705 | 174900 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 157 | 20230705 | 174800 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 158 | 20230705 | 174700 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 159 | 20230705 | 174600 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 160 | 20230705 | 174500 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 161 | 20230705 | 174400 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 162 | 20230705 | 174300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 163 | 20230705 | 174200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 164 | 20230705 | 174100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 165 | 20230705 | 174000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 166 | 20230705 | 173900 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 167 | 20230705 | 173800 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 168 | 20230705 | 173700 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 169 | 20230705 | 173600 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 170 | 20230705 | 173500 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 171 | 20230705 | 173400 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 172 | 20230705 | 173300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 173 | 20230705 | 173200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 174 | 20230705 | 173100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 175 | 20230705 | 173000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 176 | 20230705 | 172900 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 177 | 20230705 | 172800 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 178 | 20230705 | 172700 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 179 | 20230705 | 172600 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 180 | 20230705 | 172500 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 181 | 20230705 | 172400 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 182 | 20230705 | 172300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 1465 |
| 183 | 20230705 | 172200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 184 | 20230705 | 172100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 185 | 20230705 | 172000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 186 | 20230705 | 171900 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 187 | 20230705 | 171800 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 188 | 20230705 | 171700 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 189 | 20230705 | 171600 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 190 | 20230705 | 171500 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 191 | 20230705 | 171400 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 192 | 20230705 | 171300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 193 | 20230705 | 171200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 194 | 20230705 | 171100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 195 | 20230705 | 171000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 196 | 20230705 | 170900 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 197 | 20230705 | 170800 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 198 | 20230705 | 170700 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 199 | 20230705 | 170600 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 200 | 20230705 | 170500 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 201 | 20230705 | 170400 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 202 | 20230705 | 170300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 203 | 20230705 | 170200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 204 | 20230705 | 170100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 205 | 20230705 | 170000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 206 | 20230705 | 165900 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 207 | 20230705 | 165800 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 208 | 20230705 | 165700 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 209 | 20230705 | 165600 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 210 | 20230705 | 165500 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 211 | 20230705 | 165400 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 212 | 20230705 | 165300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 1465 |
| 213 | 20230705 | 165200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 214 | 20230705 | 165100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 215 | 20230705 | 165000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 216 | 20230705 | 164900 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 217 | 20230705 | 164800 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 218 | 20230705 | 164700 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 219 | 20230705 | 164600 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 220 | 20230705 | 164500 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 221 | 20230705 | 164400 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 222 | 20230705 | 164300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 223 | 20230705 | 164200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 224 | 20230705 | 164100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 225 | 20230705 | 164000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 226 | 20230705 | 163900 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 227 | 20230705 | 163800 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 228 | 20230705 | 163700 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 229 | 20230705 | 163600 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 230 | 20230705 | 163500 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 231 | 20230705 | 163400 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 232 | 20230705 | 163300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 233 | 20230705 | 163200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 234 | 20230705 | 163100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 235 | 20230705 | 163000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 236 | 20230705 | 162900 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 237 | 20230705 | 162800 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 238 | 20230705 | 162700 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 239 | 20230705 | 162600 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 240 | 20230705 | 162500 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 241 | 20230705 | 162400 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 242 | 20230705 | 162300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 1465 |
| 243 | 20230705 | 162200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 244 | 20230705 | 162100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 245 | 20230705 | 162000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 246 | 20230705 | 161900 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 247 | 20230705 | 161800 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 248 | 20230705 | 161700 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 249 | 20230705 | 161600 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 250 | 20230705 | 161500 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 251 | 20230705 | 161400 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 252 | 20230705 | 161300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 253 | 20230705 | 161200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 254 | 20230705 | 161100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 255 | 20230705 | 161000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 256 | 20230705 | 160900 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 257 | 20230705 | 160800 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 258 | 20230705 | 160700 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 259 | 20230705 | 160600 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 260 | 20230705 | 160500 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 261 | 20230705 | 160400 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 262 | 20230705 | 160300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 263 | 20230705 | 160200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 264 | 20230705 | 160100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 265 | 20230705 | 160000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 266 | 20230705 | 155900 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 267 | 20230705 | 155800 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 268 | 20230705 | 155700 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 269 | 20230705 | 155600 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 270 | 20230705 | 155500 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 271 | 20230705 | 155400 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 272 | 20230705 | 155300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 1465 |
| 273 | 20230705 | 155200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 274 | 20230705 | 155100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 275 | 20230705 | 155000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 276 | 20230705 | 154900 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 277 | 20230705 | 154800 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 278 | 20230705 | 154700 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 279 | 20230705 | 154600 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 280 | 20230705 | 154500 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 281 | 20230705 | 154400 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 282 | 20230705 | 154300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 283 | 20230705 | 154200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 284 | 20230705 | 154100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 285 | 20230705 | 154000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 286 | 20230705 | 153900 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 287 | 20230705 | 153800 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 288 | 20230705 | 153700 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 289 | 20230705 | 153600 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 290 | 20230705 | 153500 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 291 | 20230705 | 153400 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 292 | 20230705 | 153300 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 293 | 20230705 | 153200 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 294 | 20230705 | 153100 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 0 |
| 295 | 20230705 | 153000 | 13770008200 | 132700 | 132700 | 132700 | 132700 | 1465 |
| 296 | 20230705 | 152900 | 13575602700 | 132600 | 132600 | 132600 | 132600 | 0 |
| 297 | 20230705 | 152800 | 13575602700 | 132600 | 132600 | 132600 | 132600 | 0 |
| 298 | 20230705 | 152700 | 13575602700 | 132600 | 132600 | 132600 | 132600 | 0 |
| 299 | 20230705 | 152600 | 13575602700 | 132600 | 132600 | 132600 | 132600 | 0 |
| 300 | 20230705 | 152500 | 13575602700 | 132600 | 132600 | 132600 | 132600 | 0 |
| 301 | 20230705 | 152400 | 13575602700 | 132600 | 132600 | 132600 | 132600 | 0 |
| 302 | 20230705 | 152300 | 13575602700 | 132600 | 132600 | 132600 | 132600 | 0 |
| 303 | 20230705 | 152200 | 13575602700 | 132600 | 132600 | 132600 | 132600 | 0 |
| 304 | 20230705 | 152100 | 13575602700 | 132600 | 132600 | 132600 | 132600 | 0 |
| 305 | 20230705 | 152000 | 13575602700 | 132600 | 132600 | 132600 | 132600 | 0 |
| 306 | 20230705 | 151900 | 13575602700 | 132600 | 132700 | 132700 | 132500 | 435 |
| 307 | 20230705 | 151800 | 13517930100 | 132700 | 132600 | 132800 | 132600 | 89 |
| 308 | 20230705 | 151700 | 13506118700 | 132800 | 132800 | 132800 | 132600 | 68 |
| 309 | 20230705 | 151600 | 13497093900 | 132800 | 132800 | 133000 | 132800 | 221 |
| 310 | 20230705 | 151500 | 13467739400 | 132900 | 133100 | 133100 | 132800 | 352 |
| 311 | 20230705 | 151400 | 13420945800 | 133100 | 133000 | 133100 | 132900 | 362 |
| 312 | 20230705 | 151300 | 13372804000 | 133000 | 132800 | 133000 | 132800 | 282 |
| 313 | 20230705 | 151200 | 13335315000 | 132900 | 132900 | 132900 | 132800 | 240 |
| 314 | 20230705 | 151100 | 13303424500 | 132900 | 132800 | 132900 | 132800 | 126 |
| 315 | 20230705 | 151000 | 13286687700 | 132800 | 132800 | 132900 | 132700 | 349 |
| 316 | 20230705 | 150900 | 13240345400 | 132800 | 132600 | 132800 | 132600 | 64 |
| 317 | 20230705 | 150800 | 13231851300 | 132500 | 132700 | 132700 | 132500 | 88 |
| 318 | 20230705 | 150700 | 13220183300 | 132600 | 132700 | 132700 | 132500 | 114 |
| 319 | 20230705 | 150600 | 13205066700 | 132700 | 132400 | 132700 | 132400 | 108 |
| 320 | 20230705 | 150500 | 13190755900 | 132500 | 132500 | 132600 | 132400 | 90 |
| 321 | 20230705 | 150400 | 13178836100 | 132400 | 132600 | 132600 | 132300 | 259 |
| 322 | 20230705 | 150300 | 13144539400 | 132500 | 132400 | 132600 | 132300 | 94 |
| 323 | 20230705 | 150200 | 13132093100 | 132300 | 132500 | 132500 | 132300 | 219 |
| 324 | 20230705 | 150100 | 13103097300 | 132400 | 132600 | 132600 | 132400 | 248 |
| 325 | 20230705 | 150000 | 13070246900 | 132500 | 132600 | 132700 | 132400 | 144 |
| 326 | 20230705 | 145900 | 13051152000 | 132600 | 132600 | 132800 | 132600 | 178 |
| 327 | 20230705 | 145800 | 13027533500 | 132600 | 132800 | 132900 | 132600 | 260 |
| 328 | 20230705 | 145700 | 12993032400 | 132800 | 132800 | 132900 | 132700 | 99 |
| 329 | 20230705 | 145600 | 12979886100 | 132800 | 132600 | 132800 | 132500 | 281 |
| 330 | 20230705 | 145500 | 12942640500 | 132600 | 132500 | 132600 | 132500 | 66 |
| 331 | 20230705 | 145400 | 12933891900 | 132600 | 132500 | 132600 | 132500 | 93 |
| 332 | 20230705 | 145300 | 12921564300 | 132600 | 132500 | 132600 | 132500 | 219 |
| 333 | 20230705 | 145200 | 12892541900 | 132500 | 132600 | 132600 | 132500 | 302 |
| 334 | 20230705 | 145100 | 12852505100 | 132600 | 132500 | 132600 | 132400 | 157 |
| 335 | 20230705 | 145000 | 12831698400 | 132500 | 132500 | 132600 | 132400 | 206 |
| 336 | 20230705 | 144900 | 12804401400 | 132500 | 132500 | 132600 | 132400 | 93 |
| 337 | 20230705 | 144800 | 12792076700 | 132500 | 132600 | 132600 | 132500 | 306 |
| 338 | 20230705 | 144700 | 12751514900 | 132600 | 132600 | 132700 | 132500 | 74 |
| 339 | 20230705 | 144600 | 12741706400 | 132500 | 132800 | 132800 | 132400 | 340 |
| 340 | 20230705 | 144500 | 12696614400 | 132700 | 132900 | 132900 | 132700 | 103 |
| 341 | 20230705 | 144400 | 12682944000 | 132800 | 132700 | 132900 | 132700 | 248 |
| 342 | 20230705 | 144300 | 12650020200 | 132800 | 132800 | 132900 | 132700 | 427 |
| 343 | 20230705 | 144200 | 12593332700 | 132800 | 132900 | 132900 | 132800 | 175 |
| 344 | 20230705 | 144100 | 12570088500 | 132800 | 132800 | 132900 | 132700 | 257 |
| 345 | 20230705 | 144000 | 12535961200 | 132700 | 132700 | 132800 | 132700 | 88 |
| 346 | 20230705 | 143900 | 12524278700 | 132800 | 132800 | 132800 | 132700 | 133 |
| 347 | 20230705 | 143800 | 12506621700 | 132700 | 132800 | 132800 | 132700 | 163 |
| 348 | 20230705 | 143700 | 12484985400 | 132800 | 132800 | 132800 | 132700 | 169 |
| 349 | 20230705 | 143600 | 12462545600 | 132800 | 132700 | 132800 | 132700 | 117 |
| 350 | 20230705 | 143500 | 12447013400 | 132700 | 132800 | 132800 | 132700 | 117 |
| 351 | 20230705 | 143400 | 12431483900 | 132800 | 132700 | 132800 | 132700 | 197 |
| 352 | 20230705 | 143300 | 12405334000 | 132700 | 132700 | 132800 | 132700 | 153 |
| 353 | 20230705 | 143200 | 12385025900 | 132800 | 132700 | 132800 | 132600 | 170 |
| 354 | 20230705 | 143100 | 12362465500 | 132700 | 132600 | 132700 | 132600 | 139 |
| 355 | 20230705 | 143000 | 12344026600 | 132700 | 132600 | 132700 | 132600 | 274 |
| 356 | 20230705 | 142900 | 12307684000 | 132600 | 132600 | 132700 | 132600 | 86 |
| 357 | 20230705 | 142800 | 12296275600 | 132600 | 132600 | 132700 | 132600 | 182 |
| 358 | 20230705 | 142700 | 12272137100 | 132600 | 132700 | 132700 | 132600 | 112 |
| 359 | 20230705 | 142600 | 12257279500 | 132600 | 132700 | 132700 | 132600 | 141 |
| 360 | 20230705 | 142500 | 12238577100 | 132700 | 132700 | 132800 | 132600 | 152 |
| 361 | 20230705 | 142400 | 12218411600 | 132800 | 132700 | 132800 | 132600 | 267 |
| 362 | 20230705 | 142300 | 12182985300 | 132700 | 132700 | 132800 | 132600 | 95 |
| 363 | 20230705 | 142200 | 12170382900 | 132800 | 132700 | 132800 | 132500 | 275 |
| 364 | 20230705 | 142100 | 12133890800 | 132700 | 132700 | 132800 | 132500 | 339 |
| 365 | 20230705 | 142000 | 12088908400 | 132600 | 132500 | 132600 | 132500 | 117 |
| 366 | 20230705 | 141900 | 12073397700 | 132600 | 132500 | 132700 | 132500 | 221 |
| 367 | 20230705 | 141800 | 12044107100 | 132500 | 132400 | 132500 | 132300 | 122 |
| 368 | 20230705 | 141700 | 12027951800 | 132400 | 132400 | 132500 | 132300 | 107 |
| 369 | 20230705 | 141600 | 12013786600 | 132400 | 132100 | 132500 | 132100 | 608 |
| 370 | 20230705 | 141500 | 11933441400 | 132100 | 132300 | 132300 | 132000 | 866 |
| 371 | 20230705 | 141400 | 11819033800 | 132300 | 132400 | 132500 | 132100 | 1142 |
| 372 | 20230705 | 141300 | 11668007500 | 132500 | 132400 | 132500 | 132400 | 183 |
| 373 | 20230705 | 141200 | 11643773400 | 132500 | 132600 | 132600 | 132300 | 225 |
| 374 | 20230705 | 141100 | 11613981100 | 132600 | 132400 | 132600 | 132400 | 164 |
| 375 | 20230705 | 141000 | 11592259600 | 132500 | 132400 | 132600 | 132400 | 202 |
| 376 | 20230705 | 140900 | 11565504000 | 132500 | 132600 | 132700 | 132500 | 481 |
| 377 | 20230705 | 140800 | 11501740200 | 132600 | 132000 | 132600 | 132000 | 665 |
| 378 | 20230705 | 140700 | 11413807200 | 132100 | 131900 | 132100 | 131900 | 140 |
| 379 | 20230705 | 140600 | 11395329800 | 131900 | 131900 | 132100 | 131900 | 145 |
| 380 | 20230705 | 140500 | 11376191900 | 132000 | 131900 | 132100 | 131900 | 359 |
| 381 | 20230705 | 140400 | 11328809600 | 131900 | 131900 | 132000 | 131900 | 32 |
| 382 | 20230705 | 140300 | 11324587100 | 131800 | 132000 | 132000 | 131800 | 245 |
| 383 | 20230705 | 140200 | 11292284500 | 131900 | 131900 | 132000 | 131800 | 150 |
| 384 | 20230705 | 140100 | 11272499300 | 132000 | 132000 | 132000 | 131900 | 104 |
| 385 | 20230705 | 140000 | 11258776700 | 132100 | 131900 | 132100 | 131900 | 91 |
| 386 | 20230705 | 135900 | 11246769800 | 132000 | 131900 | 132100 | 131900 | 195 |
| 387 | 20230705 | 135800 | 11221032000 | 131900 | 131900 | 132000 | 131900 | 150 |
| 388 | 20230705 | 135700 | 11201243400 | 131900 | 131900 | 132100 | 131900 | 238 |
| 389 | 20230705 | 135600 | 11169840800 | 131900 | 131800 | 132000 | 131700 | 288 |
| 390 | 20230705 | 135500 | 11131881800 | 131800 | 131700 | 131800 | 131700 | 75 |
| 391 | 20230705 | 135400 | 11122003100 | 131800 | 131800 | 131900 | 131700 | 230 |
| 392 | 20230705 | 135300 | 11091697000 | 131800 | 131800 | 131900 | 131800 | 321 |
| 393 | 20230705 | 135200 | 11049388200 | 131800 | 131800 | 131900 | 131800 | 122 |
| 394 | 20230705 | 135100 | 11033307400 | 131800 | 131900 | 132000 | 131800 | 595 |
| 395 | 20230705 | 135000 | 10954870100 | 131900 | 131900 | 132000 | 131900 | 39 |
| 396 | 20230705 | 134900 | 10949725000 | 131900 | 131900 | 132000 | 131900 | 145 |
| 397 | 20230705 | 134800 | 10930594000 | 131900 | 132000 | 132000 | 131900 | 92 |
| 398 | 20230705 | 134700 | 10918454400 | 132000 | 131900 | 132000 | 131900 | 60 |
| 399 | 20230705 | 134600 | 10910539200 | 132000 | 131900 | 132000 | 131900 | 166 |
| 400 | 20230705 | 134500 | 10888640300 | 131900 | 131600 | 132000 | 131600 | 170 |
| 401 | 20230705 | 134400 | 10866242200 | 131500 | 131700 | 131700 | 131100 | 987 |
| 402 | 20230705 | 134300 | 10736540600 | 131600 | 131900 | 131900 | 131500 | 397 |
| 403 | 20230705 | 134200 | 10684271800 | 131900 | 131800 | 132000 | 131800 | 129 |
| 404 | 20230705 | 134100 | 10667261500 | 132000 | 132100 | 132100 | 131800 | 284 |
| 405 | 20230705 | 134000 | 10629791700 | 132000 | 132100 | 132100 | 132000 | 91 |
| 406 | 20230705 | 133900 | 10617777800 | 132100 | 132200 | 132200 | 131900 | 217 |
| 407 | 20230705 | 133800 | 10589118000 | 132200 | 132000 | 132200 | 132000 | 109 |
| 408 | 20230705 | 133700 | 10574721200 | 132100 | 132200 | 132300 | 132100 | 152 |
| 409 | 20230705 | 133600 | 10554625400 | 132200 | 132000 | 132300 | 132000 | 418 |
| 410 | 20230705 | 133500 | 10499381200 | 132000 | 131600 | 132000 | 131600 | 215 |
| 411 | 20230705 | 133400 | 10471066800 | 131600 | 131700 | 131700 | 131600 | 90 |
| 412 | 20230705 | 133300 | 10459214800 | 131700 | 131800 | 131900 | 131500 | 866 |
| 413 | 20230705 | 133200 | 10345235100 | 131800 | 132000 | 132000 | 131700 | 950 |
| 414 | 20230705 | 133100 | 10220054600 | 132000 | 131900 | 132100 | 131800 | 359 |
| 415 | 20230705 | 133000 | 10172717700 | 131800 | 131900 | 132100 | 131800 | 276 |
| 416 | 20230705 | 132900 | 10136305900 | 131900 | 132200 | 132200 | 131900 | 222 |
| 417 | 20230705 | 132800 | 10106997200 | 132100 | 132100 | 132200 | 131900 | 255 |
| 418 | 20230705 | 132700 | 10073319200 | 132200 | 132100 | 132200 | 132100 | 85 |
| 419 | 20230705 | 132600 | 10062085200 | 132100 | 132000 | 132100 | 131900 | 191 |
| 420 | 20230705 | 132500 | 10036872700 | 132000 | 132100 | 132200 | 132000 | 390 |
| 421 | 20230705 | 132400 | 9985390400 | 132100 | 132000 | 132300 | 132000 | 259 |
| 422 | 20230705 | 132300 | 9951181900 | 132100 | 132000 | 132200 | 132000 | 223 |
| 423 | 20230705 | 132200 | 9921735700 | 132100 | 132200 | 132300 | 132000 | 540 |
| 424 | 20230705 | 132100 | 9850391600 | 132200 | 132100 | 132400 | 132100 | 87 |
| 425 | 20230705 | 132000 | 9838889300 | 132200 | 132300 | 132400 | 131900 | 1428 |
| 426 | 20230705 | 131900 | 9650340800 | 132300 | 132500 | 132600 | 132100 | 1030 |
| 427 | 20230705 | 131800 | 9514172500 | 132500 | 132300 | 132600 | 132300 | 136 |
| 428 | 20230705 | 131700 | 9496161600 | 132400 | 132500 | 132600 | 132300 | 216 |
| 429 | 20230705 | 131600 | 9467560500 | 132600 | 132500 | 132600 | 132500 | 93 |
| 430 | 20230705 | 131500 | 9455234600 | 132500 | 132500 | 132600 | 132500 | 77 |
| 431 | 20230705 | 131400 | 9445027200 | 132600 | 132500 | 132600 | 132400 | 83 |
| 432 | 20230705 | 131300 | 9434032500 | 132600 | 132400 | 132700 | 132400 | 129 |
| 433 | 20230705 | 131200 | 9416941000 | 132400 | 132400 | 132600 | 132400 | 93 |
| 434 | 20230705 | 131100 | 9404623400 | 132400 | 132600 | 132600 | 132400 | 441 |
| 435 | 20230705 | 131000 | 9346179100 | 132600 | 132600 | 132700 | 132500 | 116 |
| 436 | 20230705 | 130900 | 9330799700 | 132600 | 132800 | 132800 | 132600 | 161 |
| 437 | 20230705 | 130800 | 9309444600 | 132600 | 132500 | 132700 | 132200 | 1856 |
| 438 | 20230705 | 130700 | 9063961100 | 132500 | 132500 | 132700 | 132500 | 104 |
| 439 | 20230705 | 130600 | 9050173600 | 132500 | 132600 | 132700 | 132500 | 121 |
| 440 | 20230705 | 130500 | 9034129300 | 132700 | 132600 | 132700 | 132600 | 65 |
| 441 | 20230705 | 130400 | 9025509200 | 132600 | 132700 | 132700 | 132600 | 34 |
| 442 | 20230705 | 130300 | 9020999400 | 132700 | 132500 | 132700 | 132400 | 130 |
| 443 | 20230705 | 130200 | 9003768200 | 132400 | 132700 | 132800 | 132400 | 621 |
| 444 | 20230705 | 130100 | 8921451800 | 132700 | 132600 | 132800 | 132600 | 43 |
| 445 | 20230705 | 130000 | 8915745900 | 132700 | 132600 | 132800 | 132600 | 69 |
| 446 | 20230705 | 125900 | 8906593400 | 132700 | 132800 | 132800 | 132600 | 89 |
| 447 | 20230705 | 125800 | 8894780700 | 132700 | 132600 | 132700 | 132500 | 68 |
| 448 | 20230705 | 125700 | 8885761500 | 132600 | 132400 | 132700 | 132400 | 89 |
| 449 | 20230705 | 125600 | 8873957600 | 132500 | 132500 | 132700 | 132300 | 192 |
| 450 | 20230705 | 125500 | 8848526400 | 132500 | 132400 | 132700 | 132400 | 324 |
| 451 | 20230705 | 125400 | 8805543700 | 132400 | 132600 | 132700 | 132300 | 741 |
| 452 | 20230705 | 125300 | 8707403100 | 132600 | 132600 | 132700 | 132500 | 110 |
| 453 | 20230705 | 125200 | 8692816900 | 132600 | 132700 | 132800 | 132500 | 293 |
| 454 | 20230705 | 125100 | 8653963200 | 132700 | 132700 | 132900 | 132600 | 72 |
| 455 | 20230705 | 125000 | 8644401200 | 132800 | 132700 | 132800 | 132600 | 118 |
| 456 | 20230705 | 124900 | 8628750600 | 132800 | 132600 | 132800 | 132600 | 104 |
| 457 | 20230705 | 124800 | 8614950400 | 132700 | 132700 | 132700 | 132600 | 130 |
| 458 | 20230705 | 124700 | 8597709100 | 132700 | 132600 | 132800 | 132600 | 67 |
| 459 | 20230705 | 124600 | 8588822000 | 132700 | 132500 | 132900 | 132500 | 158 |
| 460 | 20230705 | 124500 | 8567856700 | 132500 | 132600 | 132700 | 132500 | 151 |
| 461 | 20230705 | 124400 | 8547837100 | 132600 | 132700 | 132700 | 132500 | 104 |
| 462 | 20230705 | 124300 | 8534048000 | 132600 | 132500 | 132600 | 132400 | 115 |
| 463 | 20230705 | 124200 | 8518808400 | 132500 | 132500 | 132700 | 132500 | 141 |
| 464 | 20230705 | 124100 | 8500114700 | 132500 | 132600 | 132700 | 132400 | 233 |
| 465 | 20230705 | 124000 | 8469229900 | 132700 | 132800 | 132900 | 132700 | 103 |
| 466 | 20230705 | 123900 | 8455558400 | 132800 | 132900 | 132900 | 132800 | 84 |
| 467 | 20230705 | 123800 | 8444399400 | 132900 | 132800 | 132900 | 132700 | 131 |
| 468 | 20230705 | 123700 | 8427000000 | 132800 | 132800 | 133100 | 132800 | 191 |
| 469 | 20230705 | 123600 | 8401613900 | 132700 | 132700 | 132800 | 132600 | 132 |
| 470 | 20230705 | 123500 | 8384095000 | 132700 | 132900 | 132900 | 132600 | 97 |
| 471 | 20230705 | 123400 | 8371220400 | 132700 | 132900 | 132900 | 132600 | 103 |
| 472 | 20230705 | 123300 | 8357540000 | 133000 | 132600 | 133200 | 132600 | 297 |
| 473 | 20230705 | 123200 | 8318085700 | 132600 | 132900 | 132900 | 132600 | 154 |
| 474 | 20230705 | 123100 | 8297654100 | 132800 | 132700 | 132900 | 132700 | 107 |
| 475 | 20230705 | 123000 | 8283442100 | 132700 | 132400 | 133100 | 132400 | 452 |
| 476 | 20230705 | 122900 | 8223432900 | 132400 | 132300 | 132500 | 132300 | 131 |
| 477 | 20230705 | 122800 | 8206089200 | 132300 | 132400 | 132500 | 132300 | 126 |
| 478 | 20230705 | 122700 | 8189405200 | 132300 | 132500 | 132600 | 132300 | 602 |
| 479 | 20230705 | 122600 | 8109698300 | 132500 | 132700 | 132800 | 132500 | 130 |
| 480 | 20230705 | 122500 | 8092444400 | 132800 | 132700 | 132800 | 132600 | 140 |
| 481 | 20230705 | 122400 | 8073869500 | 132800 | 132900 | 133000 | 132700 | 92 |
| 482 | 20230705 | 122300 | 8061640600 | 132900 | 132800 | 132900 | 132600 | 189 |
| 483 | 20230705 | 122200 | 8036562000 | 132900 | 132800 | 132900 | 132700 | 106 |
| 484 | 20230705 | 122100 | 8022485700 | 132900 | 132700 | 132900 | 132700 | 356 |
| 485 | 20230705 | 122000 | 7975188000 | 132700 | 132600 | 132800 | 132600 | 74 |
| 486 | 20230705 | 121900 | 7965364000 | 132700 | 132800 | 132800 | 132500 | 112 |
| 487 | 20230705 | 121800 | 7950501500 | 132800 | 132800 | 132900 | 132600 | 192 |
| 488 | 20230705 | 121700 | 7925026800 | 132700 | 132800 | 132900 | 132700 | 213 |
| 489 | 20230705 | 121600 | 7896752000 | 132900 | 132700 | 132900 | 132700 | 155 |
| 490 | 20230705 | 121500 | 7876173900 | 132700 | 132700 | 132800 | 132700 | 76 |
| 491 | 20230705 | 121400 | 7866086000 | 132700 | 132600 | 132800 | 132600 | 95 |
| 492 | 20230705 | 121300 | 7853475600 | 132700 | 132600 | 132800 | 132500 | 132 |
| 493 | 20230705 | 121200 | 7835962900 | 132600 | 132600 | 132800 | 132600 | 163 |
| 494 | 20230705 | 121100 | 7814344500 | 132500 | 132600 | 132800 | 132400 | 217 |
| 495 | 20230705 | 121000 | 7785585200 | 132600 | 132700 | 132900 | 132600 | 122 |
| 496 | 20230705 | 120900 | 7769392500 | 132700 | 132700 | 132700 | 132500 | 143 |
| 497 | 20230705 | 120800 | 7750422400 | 132800 | 132700 | 133000 | 132700 | 169 |
| 498 | 20230705 | 120700 | 7727978500 | 132800 | 132700 | 132800 | 132600 | 143 |
| 499 | 20230705 | 120600 | 7709003600 | 132800 | 132700 | 132800 | 132600 | 187 |
| 500 | 20230705 | 120500 | 7684186400 | 132600 | 132600 | 132700 | 132600 | 54 |
| 501 | 20230705 | 120400 | 7677025100 | 132800 | 132700 | 132800 | 132600 | 97 |
| 502 | 20230705 | 120300 | 7664156200 | 132600 | 132700 | 132800 | 132500 | 182 |
| 503 | 20230705 | 120200 | 7640013600 | 132600 | 132600 | 132800 | 132500 | 75 |
| 504 | 20230705 | 120100 | 7630068300 | 132600 | 132600 | 132700 | 132500 | 199 |
| 505 | 20230705 | 120000 | 7603681100 | 132500 | 132600 | 132600 | 132500 | 136 |
| 506 | 20230705 | 115900 | 7585652800 | 132500 | 132600 | 132700 | 132500 | 105 |
| 507 | 20230705 | 115800 | 7571734300 | 132600 | 132500 | 132700 | 132500 | 105 |
| 508 | 20230705 | 115700 | 7557810800 | 132600 | 132700 | 132700 | 132500 | 233 |
| 509 | 20230705 | 115600 | 7526908000 | 132600 | 132800 | 132900 | 132600 | 111 |
| 510 | 20230705 | 115500 | 7512180300 | 132800 | 132800 | 132800 | 132600 | 86 |
| 511 | 20230705 | 115400 | 7500767000 | 132900 | 132700 | 133000 | 132500 | 569 |
| 512 | 20230705 | 115300 | 7425325300 | 132700 | 132500 | 132700 | 132500 | 117 |
| 513 | 20230705 | 115200 | 7409809500 | 132600 | 132700 | 132700 | 132500 | 196 |
| 514 | 20230705 | 115100 | 7383820600 | 132900 | 132500 | 132900 | 132500 | 302 |
| 515 | 20230705 | 115000 | 7343756300 | 132600 | 132600 | 132600 | 132400 | 141 |
| 516 | 20230705 | 114900 | 7325077800 | 132500 | 132600 | 132600 | 132400 | 295 |
| 517 | 20230705 | 114800 | 7285991800 | 132500 | 132500 | 132800 | 132500 | 149 |
| 518 | 20230705 | 114700 | 7266237100 | 132500 | 132500 | 132700 | 132500 | 154 |
| 519 | 20230705 | 114600 | 7245824600 | 132500 | 132700 | 132700 | 132500 | 219 |
| 520 | 20230705 | 114500 | 7216789500 | 132600 | 132700 | 132700 | 132600 | 152 |
| 521 | 20230705 | 114400 | 7196631300 | 132800 | 132800 | 132800 | 132600 | 126 |
| 522 | 20230705 | 114300 | 7179907500 | 132700 | 132700 | 132800 | 132600 | 167 |
| 523 | 20230705 | 114200 | 7157749600 | 132600 | 132500 | 132800 | 132500 | 205 |
| 524 | 20230705 | 114100 | 7130555900 | 132600 | 132600 | 132700 | 132500 | 124 |
| 525 | 20230705 | 114000 | 7114114200 | 132700 | 132700 | 132700 | 132500 | 654 |
| 526 | 20230705 | 113900 | 7027364000 | 132700 | 132900 | 132900 | 132700 | 156 |
| 527 | 20230705 | 113800 | 7006657200 | 132700 | 132800 | 132900 | 132700 | 107 |
| 528 | 20230705 | 113700 | 6992448800 | 132700 | 132700 | 132900 | 132700 | 147 |
| 529 | 20230705 | 113600 | 6972928900 | 132700 | 132800 | 132900 | 132700 | 281 |
| 530 | 20230705 | 113500 | 6935616300 | 132900 | 132800 | 132900 | 132800 | 96 |
| 531 | 20230705 | 113400 | 6922864200 | 132800 | 132800 | 132900 | 132700 | 116 |
| 532 | 20230705 | 113300 | 6907460500 | 132800 | 132800 | 132900 | 132700 | 46 |
| 533 | 20230705 | 113200 | 6901351500 | 132800 | 132700 | 132800 | 132700 | 175 |
| 534 | 20230705 | 113100 | 6878114900 | 132700 | 132800 | 132900 | 132700 | 87 |
| 535 | 20230705 | 113000 | 6866565400 | 132900 | 132800 | 133000 | 132800 | 264 |
| 536 | 20230705 | 112900 | 6831491800 | 132700 | 132800 | 132900 | 132700 | 78 |
| 537 | 20230705 | 112800 | 6821137800 | 132800 | 132900 | 132900 | 132800 | 129 |
| 538 | 20230705 | 112700 | 6804003300 | 132700 | 132800 | 132800 | 132700 | 132 |
| 539 | 20230705 | 112600 | 6786480200 | 132800 | 133000 | 133100 | 132700 | 97 |
| 540 | 20230705 | 112500 | 6773596200 | 133000 | 133100 | 133100 | 132800 | 288 |
| 541 | 20230705 | 112400 | 6735317500 | 133100 | 133000 | 133200 | 132900 | 49 |
| 542 | 20230705 | 112300 | 6728799600 | 133000 | 133000 | 133200 | 132900 | 154 |
| 543 | 20230705 | 112200 | 6708317200 | 132800 | 132800 | 133000 | 132800 | 85 |
| 544 | 20230705 | 112100 | 6697023900 | 132900 | 133000 | 133000 | 132800 | 446 |
| 545 | 20230705 | 112000 | 6637753500 | 133000 | 133000 | 133200 | 133000 | 104 |
| 546 | 20230705 | 111900 | 6623914100 | 133300 | 133000 | 133300 | 133000 | 488 |
| 547 | 20230705 | 111800 | 6558946400 | 133000 | 132700 | 133000 | 132600 | 301 |
| 548 | 20230705 | 111700 | 6518949000 | 132700 | 132700 | 132800 | 132600 | 97 |
| 549 | 20230705 | 111600 | 6506076100 | 132700 | 132900 | 132900 | 132700 | 135 |
| 550 | 20230705 | 111500 | 6488145300 | 132800 | 132600 | 132800 | 132600 | 58 |
| 551 | 20230705 | 111400 | 6480449800 | 132700 | 132700 | 132900 | 132600 | 129 |
| 552 | 20230705 | 111300 | 6463331200 | 132600 | 132700 | 132900 | 132600 | 171 |
| 553 | 20230705 | 111200 | 6440636700 | 132700 | 132600 | 132700 | 132600 | 179 |
| 554 | 20230705 | 111100 | 6416899100 | 132600 | 132800 | 132800 | 132600 | 148 |
| 555 | 20230705 | 111000 | 6397255000 | 132900 | 132900 | 133000 | 132700 | 261 |
| 556 | 20230705 | 110900 | 6362594800 | 133000 | 133200 | 133200 | 132900 | 72 |
| 557 | 20230705 | 110800 | 6353018500 | 132900 | 132800 | 133100 | 132800 | 152 |
| 558 | 20230705 | 110700 | 6332806700 | 132900 | 133300 | 133400 | 132900 | 448 |
| 559 | 20230705 | 110600 | 6273214600 | 133300 | 133300 | 133400 | 133200 | 200 |
| 560 | 20230705 | 110500 | 6246554000 | 133200 | 133200 | 133200 | 133000 | 168 |
| 561 | 20230705 | 110400 | 6224189500 | 133100 | 133100 | 133100 | 132900 | 313 |
| 562 | 20230705 | 110300 | 6182546400 | 133100 | 133000 | 133400 | 132900 | 221 |
| 563 | 20230705 | 110200 | 6153136600 | 132800 | 133500 | 133600 | 132800 | 1016 |
| 564 | 20230705 | 110100 | 6018098900 | 133400 | 133600 | 133700 | 133400 | 184 |
| 565 | 20230705 | 110000 | 5993519200 | 133500 | 133000 | 133600 | 133000 | 259 |
| 566 | 20230705 | 105900 | 5958986300 | 132900 | 133400 | 133400 | 132800 | 1241 |
| 567 | 20230705 | 105800 | 5793956800 | 133300 | 133400 | 133400 | 133200 | 217 |
| 568 | 20230705 | 105700 | 5765027000 | 133400 | 133400 | 133500 | 133200 | 86 |
| 569 | 20230705 | 105600 | 5753558800 | 133400 | 133800 | 133800 | 133200 | 236 |
| 570 | 20230705 | 105500 | 5722059800 | 133800 | 133400 | 134000 | 133400 | 129 |
| 571 | 20230705 | 105400 | 5704819700 | 133500 | 133600 | 133600 | 133300 | 348 |
| 572 | 20230705 | 105300 | 5658368100 | 133600 | 133700 | 133800 | 133600 | 201 |
| 573 | 20230705 | 105200 | 5631494600 | 133700 | 133900 | 133900 | 133700 | 132 |
| 574 | 20230705 | 105100 | 5613833700 | 134000 | 134100 | 134200 | 134000 | 174 |
| 575 | 20230705 | 105000 | 5590510600 | 134100 | 134000 | 134300 | 134000 | 189 |
| 576 | 20230705 | 104900 | 5565157100 | 134200 | 134100 | 134200 | 134000 | 61 |
| 577 | 20230705 | 104800 | 5556975600 | 134100 | 134200 | 134400 | 134100 | 165 |
| 578 | 20230705 | 104700 | 5534831500 | 134200 | 134300 | 134400 | 134200 | 93 |
| 579 | 20230705 | 104600 | 5522346300 | 134300 | 134500 | 134600 | 134300 | 82 |
| 580 | 20230705 | 104500 | 5511317200 | 134600 | 134400 | 134600 | 134100 | 196 |
| 581 | 20230705 | 104400 | 5485002800 | 134200 | 134400 | 134500 | 134200 | 222 |
| 582 | 20230705 | 104300 | 5455178300 | 134500 | 134600 | 134700 | 134400 | 172 |
| 583 | 20230705 | 104200 | 5432041200 | 134600 | 134400 | 134600 | 134300 | 88 |
| 584 | 20230705 | 104100 | 5420209800 | 134500 | 134700 | 134800 | 134400 | 265 |
| 585 | 20230705 | 104000 | 5384553800 | 134700 | 134700 | 134800 | 134600 | 175 |
| 586 | 20230705 | 103900 | 5360982000 | 134700 | 134800 | 134900 | 134700 | 163 |
| 587 | 20230705 | 103800 | 5339017900 | 134800 | 134800 | 135000 | 134700 | 234 |
| 588 | 20230705 | 103700 | 5307468400 | 134800 | 134900 | 135000 | 134800 | 247 |
| 589 | 20230705 | 103600 | 5274144400 | 134900 | 135000 | 135100 | 134800 | 86 |
| 590 | 20230705 | 103500 | 5262538600 | 135000 | 134800 | 135100 | 134800 | 90 |
| 591 | 20230705 | 103400 | 5250396400 | 134800 | 135000 | 135100 | 134800 | 301 |
| 592 | 20230705 | 103300 | 5209792200 | 135000 | 134800 | 135100 | 134800 | 103 |
| 593 | 20230705 | 103200 | 5195889400 | 134900 | 134900 | 135100 | 134900 | 161 |
| 594 | 20230705 | 103100 | 5174166000 | 134900 | 134900 | 135100 | 134900 | 323 |
| 595 | 20230705 | 103000 | 5130569000 | 135000 | 134900 | 135200 | 134800 | 751 |
| 596 | 20230705 | 102900 | 5029185000 | 134900 | 134800 | 135000 | 134700 | 347 |
| 597 | 20230705 | 102800 | 4982384400 | 134800 | 134800 | 134900 | 134700 | 152 |
| 598 | 20230705 | 102700 | 4961893100 | 134900 | 134900 | 135000 | 134700 | 249 |
| 599 | 20230705 | 102600 | 4928321900 | 135000 | 135000 | 135000 | 134900 | 130 |
| 600 | 20230705 | 102500 | 4910781600 | 134900 | 134800 | 134900 | 134700 | 346 |
| 601 | 20230705 | 102400 | 4864117400 | 134800 | 134800 | 134900 | 134700 | 248 |
| 602 | 20230705 | 102300 | 4830679700 | 134800 | 135000 | 135000 | 134700 | 387 |
| 603 | 20230705 | 102200 | 4778453700 | 135000 | 134600 | 135000 | 134400 | 658 |
| 604 | 20230705 | 102100 | 4689736000 | 134700 | 134300 | 134900 | 134300 | 180 |
| 605 | 20230705 | 102000 | 4665493700 | 134600 | 134700 | 135200 | 134300 | 885 |
| 606 | 20230705 | 101900 | 4546135100 | 134700 | 134000 | 134800 | 134000 | 434 |
| 607 | 20230705 | 101800 | 4487815800 | 134000 | 134100 | 134100 | 134000 | 194 |
| 608 | 20230705 | 101700 | 4461809700 | 134100 | 134100 | 134100 | 133900 | 145 |
| 609 | 20230705 | 101600 | 4442378700 | 133900 | 133900 | 134100 | 133800 | 180 |
| 610 | 20230705 | 101500 | 4418265700 | 134000 | 133900 | 134000 | 133800 | 73 |
| 611 | 20230705 | 101400 | 4408490600 | 134000 | 133900 | 134000 | 133700 | 176 |
| 612 | 20230705 | 101300 | 4384938300 | 133900 | 133700 | 133900 | 133700 | 162 |
| 613 | 20230705 | 101200 | 4363265700 | 133700 | 133700 | 134000 | 133700 | 190 |
| 614 | 20230705 | 101100 | 4337853900 | 133700 | 133800 | 133900 | 133700 | 139 |
| 615 | 20230705 | 101000 | 4319257400 | 133900 | 133900 | 134000 | 133700 | 207 |
| 616 | 20230705 | 100900 | 4291554800 | 133700 | 133900 | 134000 | 133600 | 188 |
| 617 | 20230705 | 100800 | 4266406700 | 133800 | 133900 | 134000 | 133800 | 110 |
| 618 | 20230705 | 100700 | 4251680500 | 133800 | 134000 | 134100 | 133800 | 210 |
| 619 | 20230705 | 100600 | 4223556900 | 134100 | 134300 | 134300 | 134000 | 283 |
| 620 | 20230705 | 100500 | 4185620600 | 134300 | 134500 | 134700 | 134300 | 200 |
| 621 | 20230705 | 100400 | 4158727200 | 134400 | 134200 | 134400 | 134100 | 121 |
| 622 | 20230705 | 100300 | 4142483100 | 134100 | 134300 | 134400 | 134100 | 189 |
| 623 | 20230705 | 100200 | 4117110700 | 134300 | 134500 | 134600 | 134300 | 110 |
| 624 | 20230705 | 100100 | 4102320300 | 134500 | 134100 | 134500 | 134100 | 132 |
| 625 | 20230705 | 100000 | 4084594400 | 134200 | 134100 | 134600 | 134000 | 503 |
| 626 | 20230705 | 095900 | 4017045200 | 134000 | 133200 | 134400 | 133200 | 944 |
| 627 | 20230705 | 095800 | 3890768100 | 133000 | 133500 | 133500 | 132900 | 2194 |
| 628 | 20230705 | 095700 | 3598878500 | 133400 | 133300 | 133400 | 133100 | 163 |
| 629 | 20230705 | 095600 | 3577147200 | 133300 | 133100 | 133400 | 133100 | 172 |
| 630 | 20230705 | 095500 | 3554227600 | 133100 | 133200 | 133400 | 133000 | 218 |
| 631 | 20230705 | 095400 | 3525207500 | 133000 | 133300 | 133300 | 133000 | 151 |
| 632 | 20230705 | 095300 | 3505092800 | 133300 | 132900 | 133300 | 132800 | 193 |
| 633 | 20230705 | 095200 | 3479409300 | 132800 | 132700 | 132900 | 132600 | 239 |
| 634 | 20230705 | 095100 | 3447691700 | 132700 | 132600 | 133000 | 132400 | 350 |
| 635 | 20230705 | 095000 | 3401271700 | 132600 | 133000 | 133000 | 132200 | 1068 |
| 636 | 20230705 | 094900 | 3259765400 | 132700 | 132900 | 132900 | 132700 | 116 |
| 637 | 20230705 | 094800 | 3244358600 | 133000 | 132500 | 133100 | 132500 | 451 |
| 638 | 20230705 | 094700 | 3184553700 | 132500 | 132500 | 132700 | 132400 | 346 |
| 639 | 20230705 | 094600 | 3138680500 | 132600 | 132800 | 132800 | 132500 | 495 |
| 640 | 20230705 | 094500 | 3073030400 | 132800 | 133100 | 133100 | 132700 | 682 |
| 641 | 20230705 | 094400 | 2982416800 | 133100 | 133100 | 133200 | 133100 | 30 |
| 642 | 20230705 | 094300 | 2978423100 | 133100 | 133100 | 133200 | 133100 | 48 |
| 643 | 20230705 | 094200 | 2972033100 | 133200 | 133000 | 133300 | 133000 | 55 |
| 644 | 20230705 | 094100 | 2964709400 | 133100 | 132800 | 133400 | 132800 | 367 |
| 645 | 20230705 | 094000 | 2915857300 | 132900 | 132600 | 132900 | 132500 | 492 |
| 646 | 20230705 | 093900 | 2850593800 | 132600 | 132600 | 132700 | 132600 | 48 |
| 647 | 20230705 | 093800 | 2844227400 | 132600 | 132700 | 132700 | 132600 | 68 |
| 648 | 20230705 | 093700 | 2835207400 | 132700 | 132500 | 132700 | 132500 | 281 |
| 649 | 20230705 | 093600 | 2797932700 | 132400 | 132600 | 132800 | 132400 | 551 |
| 650 | 20230705 | 093500 | 2724916200 | 132600 | 132600 | 132900 | 132400 | 361 |
| 651 | 20230705 | 093400 | 2677030100 | 132400 | 132800 | 132800 | 132400 | 474 |
| 652 | 20230705 | 093300 | 2614194600 | 132800 | 132800 | 133100 | 132800 | 84 |
| 653 | 20230705 | 093200 | 2603035400 | 132800 | 132600 | 132800 | 132500 | 134 |
| 654 | 20230705 | 093100 | 2585263600 | 132500 | 132800 | 132900 | 132500 | 189 |
| 655 | 20230705 | 093000 | 2560197300 | 132900 | 132600 | 133100 | 132600 | 891 |
| 656 | 20230705 | 092900 | 2441850700 | 132600 | 132700 | 132700 | 132400 | 204 |
| 657 | 20230705 | 092800 | 2414809600 | 132700 | 132400 | 132800 | 132400 | 231 |
| 658 | 20230705 | 092700 | 2384187500 | 132500 | 132900 | 132900 | 132500 | 466 |
| 659 | 20230705 | 092600 | 2322312000 | 133000 | 132900 | 133000 | 132900 | 111 |
| 660 | 20230705 | 092500 | 2307551000 | 132900 | 133000 | 133300 | 132900 | 261 |
| 661 | 20230705 | 092400 | 2272816900 | 133100 | 132900 | 133100 | 132500 | 1318 |
| 662 | 20230705 | 092300 | 2097937000 | 132900 | 133000 | 133000 | 132900 | 51 |
| 663 | 20230705 | 092200 | 2091157800 | 132900 | 133000 | 133200 | 132900 | 327 |
| 664 | 20230705 | 092100 | 2047679300 | 133100 | 133100 | 133100 | 132900 | 659 |
| 665 | 20230705 | 092000 | 1960025100 | 133100 | 133300 | 133600 | 133100 | 349 |
| 666 | 20230705 | 091900 | 1913496100 | 133300 | 133800 | 133800 | 133100 | 778 |
| 667 | 20230705 | 091800 | 1809616400 | 133900 | 134200 | 134200 | 133700 | 774 |
| 668 | 20230705 | 091700 | 1705877700 | 134200 | 134500 | 134500 | 134000 | 702 |
| 669 | 20230705 | 091600 | 1611679800 | 134500 | 134900 | 134900 | 134400 | 375 |
| 670 | 20230705 | 091500 | 1561215400 | 134800 | 135000 | 135000 | 134800 | 391 |
| 671 | 20230705 | 091400 | 1508455300 | 135000 | 135700 | 135700 | 135000 | 743 |
| 672 | 20230705 | 091300 | 1407854200 | 135700 | 135900 | 135900 | 135600 | 401 |
| 673 | 20230705 | 091200 | 1353425100 | 135900 | 136200 | 136300 | 135900 | 438 |
| 674 | 20230705 | 091100 | 1293884300 | 135900 | 135800 | 136300 | 135500 | 536 |
| 675 | 20230705 | 091000 | 1221071000 | 136200 | 135600 | 136300 | 135400 | 679 |
| 676 | 20230705 | 090900 | 1128860300 | 135600 | 136100 | 136100 | 135600 | 250 |
| 677 | 20230705 | 090800 | 1094901800 | 136100 | 136600 | 136600 | 135900 | 532 |
| 678 | 20230705 | 090700 | 1022459300 | 136600 | 136400 | 136900 | 136000 | 2117 |
| 679 | 20230705 | 090600 | 733435700 | 136400 | 135700 | 136400 | 135700 | 991 |
| 680 | 20230705 | 090500 | 598740400 | 135700 | 135100 | 135700 | 135100 | 301 |
| 681 | 20230705 | 090400 | 557967500 | 135000 | 135100 | 135600 | 134300 | 963 |
| 682 | 20230705 | 090300 | 428002900 | 135800 | 135000 | 135900 | 135000 | 453 |
| 683 | 20230705 | 090200 | 366636000 | 135000 | 133500 | 135000 | 133500 | 1811 |
| 684 | 20230705 | 090100 | 122921200 | 133400 | 133300 | 133400 | 133300 | 267 |
| 685 | 20230705 | 090000 | 87324900 | 133300 | 131600 | 133300 | 131300 | 654 |