35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 190600 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 5753 |
| 3 | 20230703 | 190500 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 4 | 20230703 | 190400 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 5 | 20230703 | 190300 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 6 | 20230703 | 190200 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 7 | 20230703 | 190100 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 8 | 20230703 | 190000 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 9 | 20230703 | 185900 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 10 | 20230703 | 185800 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 11 | 20230703 | 185700 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 12 | 20230703 | 185600 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 13 | 20230703 | 185500 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 14 | 20230703 | 185400 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 15 | 20230703 | 185300 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 16 | 20230703 | 185200 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 17 | 20230703 | 185100 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 18 | 20230703 | 185000 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 19 | 20230703 | 184900 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 20 | 20230703 | 184800 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 21 | 20230703 | 184700 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 22 | 20230703 | 184600 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 23 | 20230703 | 184500 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 24 | 20230703 | 184400 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 25 | 20230703 | 184300 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 26 | 20230703 | 184200 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 27 | 20230703 | 184100 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 28 | 20230703 | 184000 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 29 | 20230703 | 183900 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 30 | 20230703 | 183800 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 31 | 20230703 | 183700 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 32 | 20230703 | 183600 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 5753 |
| 33 | 20230703 | 183500 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 34 | 20230703 | 183400 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 35 | 20230703 | 183300 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 36 | 20230703 | 183200 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 37 | 20230703 | 183100 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 38 | 20230703 | 183000 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 39 | 20230703 | 182900 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 40 | 20230703 | 182800 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 41 | 20230703 | 182700 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 42 | 20230703 | 182600 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 43 | 20230703 | 182500 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 44 | 20230703 | 182400 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 45 | 20230703 | 182300 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 46 | 20230703 | 182200 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 47 | 20230703 | 182100 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 48 | 20230703 | 182000 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 49 | 20230703 | 181900 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 50 | 20230703 | 181800 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 51 | 20230703 | 181700 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 52 | 20230703 | 181600 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 53 | 20230703 | 181500 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 54 | 20230703 | 181400 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 55 | 20230703 | 181300 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 56 | 20230703 | 181200 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 57 | 20230703 | 181100 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 58 | 20230703 | 181000 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 59 | 20230703 | 180900 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 60 | 20230703 | 180800 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 61 | 20230703 | 180700 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 62 | 20230703 | 180600 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 5753 |
| 63 | 20230703 | 180500 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 64 | 20230703 | 180400 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 65 | 20230703 | 180300 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 66 | 20230703 | 180200 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 67 | 20230703 | 180100 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 68 | 20230703 | 180000 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 69 | 20230703 | 175900 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 70 | 20230703 | 175800 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 71 | 20230703 | 175700 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 72 | 20230703 | 175600 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 73 | 20230703 | 175500 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 74 | 20230703 | 175400 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 75 | 20230703 | 175300 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 76 | 20230703 | 175200 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 77 | 20230703 | 175100 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 78 | 20230703 | 175000 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 79 | 20230703 | 174900 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 80 | 20230703 | 174800 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 81 | 20230703 | 174700 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 82 | 20230703 | 174600 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 83 | 20230703 | 174500 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 84 | 20230703 | 174400 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 85 | 20230703 | 174300 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 86 | 20230703 | 174200 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 87 | 20230703 | 174100 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 88 | 20230703 | 174000 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 89 | 20230703 | 173900 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 90 | 20230703 | 173800 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 91 | 20230703 | 173700 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 92 | 20230703 | 173600 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 5753 |
| 93 | 20230703 | 173500 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 94 | 20230703 | 173400 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 95 | 20230703 | 173300 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 96 | 20230703 | 173200 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 97 | 20230703 | 173100 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 98 | 20230703 | 173000 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 99 | 20230703 | 172900 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 100 | 20230703 | 172800 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 101 | 20230703 | 172700 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 102 | 20230703 | 172600 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 103 | 20230703 | 172500 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 104 | 20230703 | 172400 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 105 | 20230703 | 172300 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 106 | 20230703 | 172200 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 107 | 20230703 | 172100 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 108 | 20230703 | 172000 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 109 | 20230703 | 171900 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 110 | 20230703 | 171800 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 111 | 20230703 | 171700 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 112 | 20230703 | 171600 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 113 | 20230703 | 171500 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 114 | 20230703 | 171400 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 115 | 20230703 | 171300 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 116 | 20230703 | 171200 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 117 | 20230703 | 171100 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 118 | 20230703 | 171000 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 119 | 20230703 | 170900 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 120 | 20230703 | 170800 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 121 | 20230703 | 170700 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 122 | 20230703 | 170600 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 5753 |
| 123 | 20230703 | 170500 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 124 | 20230703 | 170400 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 125 | 20230703 | 170300 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 126 | 20230703 | 170200 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 127 | 20230703 | 170100 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 128 | 20230703 | 170000 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 129 | 20230703 | 165900 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 130 | 20230703 | 165800 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 131 | 20230703 | 165700 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 132 | 20230703 | 165600 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 133 | 20230703 | 165500 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 134 | 20230703 | 165400 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 135 | 20230703 | 165300 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 136 | 20230703 | 165200 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 137 | 20230703 | 165100 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 138 | 20230703 | 165000 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 139 | 20230703 | 164900 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 140 | 20230703 | 164800 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 141 | 20230703 | 164700 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 142 | 20230703 | 164600 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 143 | 20230703 | 164500 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 144 | 20230703 | 164400 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 145 | 20230703 | 164300 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 146 | 20230703 | 164200 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 147 | 20230703 | 164100 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 148 | 20230703 | 164000 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 149 | 20230703 | 163900 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 150 | 20230703 | 163800 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 151 | 20230703 | 163700 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 152 | 20230703 | 163600 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 5753 |
| 153 | 20230703 | 163500 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 154 | 20230703 | 163400 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 155 | 20230703 | 163300 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 156 | 20230703 | 163200 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 157 | 20230703 | 163100 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 158 | 20230703 | 163000 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 159 | 20230703 | 162900 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 160 | 20230703 | 162800 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 161 | 20230703 | 162700 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 162 | 20230703 | 162600 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 163 | 20230703 | 162500 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 164 | 20230703 | 162400 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 165 | 20230703 | 162300 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 166 | 20230703 | 162200 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 167 | 20230703 | 162100 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 168 | 20230703 | 162000 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 169 | 20230703 | 161900 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 170 | 20230703 | 161800 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 171 | 20230703 | 161700 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 172 | 20230703 | 161600 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 173 | 20230703 | 161500 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 174 | 20230703 | 161400 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 175 | 20230703 | 161300 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 176 | 20230703 | 161200 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 177 | 20230703 | 161100 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 178 | 20230703 | 161000 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 179 | 20230703 | 160900 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 180 | 20230703 | 160800 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 181 | 20230703 | 160700 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 182 | 20230703 | 160600 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 5753 |
| 183 | 20230703 | 160500 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 184 | 20230703 | 160400 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 185 | 20230703 | 160300 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 186 | 20230703 | 160200 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 187 | 20230703 | 160100 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 188 | 20230703 | 160000 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 189 | 20230703 | 155900 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 190 | 20230703 | 155800 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 191 | 20230703 | 155700 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 192 | 20230703 | 155600 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 193 | 20230703 | 155500 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 194 | 20230703 | 155400 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 195 | 20230703 | 155300 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 196 | 20230703 | 155200 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 197 | 20230703 | 155100 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 198 | 20230703 | 155000 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 199 | 20230703 | 154900 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 200 | 20230703 | 154800 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 201 | 20230703 | 154700 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 202 | 20230703 | 154600 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 203 | 20230703 | 154500 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 204 | 20230703 | 154400 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 205 | 20230703 | 154300 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 206 | 20230703 | 154200 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 207 | 20230703 | 154100 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 208 | 20230703 | 154000 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 209 | 20230703 | 153900 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 210 | 20230703 | 153800 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 211 | 20230703 | 153700 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 212 | 20230703 | 153600 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 5753 |
| 213 | 20230703 | 153500 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 214 | 20230703 | 153400 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 215 | 20230703 | 153300 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 216 | 20230703 | 153200 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 217 | 20230703 | 153100 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 0 |
| 218 | 20230703 | 153000 | 19066555000 | 149700 | 149700 | 149700 | 149700 | 5753 |
| 219 | 20230703 | 152900 | 18205330900 | 149600 | 149600 | 149600 | 149600 | 0 |
| 220 | 20230703 | 152800 | 18205330900 | 149600 | 149600 | 149600 | 149600 | 0 |
| 221 | 20230703 | 152700 | 18205330900 | 149600 | 149600 | 149600 | 149600 | 0 |
| 222 | 20230703 | 152600 | 18205330900 | 149600 | 149600 | 149600 | 149600 | 0 |
| 223 | 20230703 | 152500 | 18205330900 | 149600 | 149600 | 149600 | 149600 | 0 |
| 224 | 20230703 | 152400 | 18205330900 | 149600 | 149600 | 149600 | 149600 | 0 |
| 225 | 20230703 | 152300 | 18205330900 | 149600 | 149600 | 149600 | 149600 | 0 |
| 226 | 20230703 | 152200 | 18205330900 | 149600 | 149600 | 149600 | 149600 | 0 |
| 227 | 20230703 | 152100 | 18205330900 | 149600 | 149600 | 149600 | 149600 | 0 |
| 228 | 20230703 | 152000 | 18205330900 | 149600 | 149600 | 149600 | 149600 | 0 |
| 229 | 20230703 | 151900 | 18205330900 | 149600 | 149500 | 149600 | 149500 | 63 |
| 230 | 20230703 | 151800 | 18195910500 | 149700 | 149400 | 149800 | 149400 | 330 |
| 231 | 20230703 | 151700 | 18146544300 | 149400 | 149400 | 149400 | 149300 | 262 |
| 232 | 20230703 | 151600 | 18107405500 | 149400 | 149300 | 149500 | 149300 | 262 |
| 233 | 20230703 | 151500 | 18068265500 | 149300 | 149400 | 149500 | 149300 | 246 |
| 234 | 20230703 | 151400 | 18031517600 | 149400 | 149400 | 149500 | 149400 | 214 |
| 235 | 20230703 | 151300 | 17999543800 | 149500 | 149400 | 149700 | 149400 | 584 |
| 236 | 20230703 | 151200 | 17912207500 | 149500 | 149400 | 149500 | 149400 | 162 |
| 237 | 20230703 | 151100 | 17888000900 | 149500 | 149400 | 149500 | 149400 | 186 |
| 238 | 20230703 | 151000 | 17860203900 | 149400 | 149600 | 149600 | 149400 | 149 |
| 239 | 20230703 | 150900 | 17837924500 | 149700 | 149300 | 149800 | 149300 | 1704 |
| 240 | 20230703 | 150800 | 17583242200 | 149500 | 149300 | 149600 | 149300 | 913 |
| 241 | 20230703 | 150700 | 17446864700 | 149400 | 149400 | 149700 | 149300 | 429 |
| 242 | 20230703 | 150600 | 17382738100 | 149500 | 149500 | 149600 | 149400 | 426 |
| 243 | 20230703 | 150500 | 17319050800 | 149500 | 149300 | 149500 | 149300 | 204 |
| 244 | 20230703 | 150400 | 17288572000 | 149400 | 149400 | 149500 | 149300 | 486 |
| 245 | 20230703 | 150300 | 17215965200 | 149500 | 149700 | 149700 | 149400 | 1070 |
| 246 | 20230703 | 150200 | 17055987400 | 149700 | 149300 | 149700 | 149300 | 518 |
| 247 | 20230703 | 150100 | 16978551900 | 149400 | 149300 | 149400 | 149300 | 253 |
| 248 | 20230703 | 150000 | 16940776100 | 149300 | 149300 | 149400 | 149300 | 139 |
| 249 | 20230703 | 145900 | 16920019800 | 149300 | 149400 | 149500 | 149300 | 313 |
| 250 | 20230703 | 145800 | 16873277000 | 149400 | 149400 | 149500 | 149400 | 301 |
| 251 | 20230703 | 145700 | 16828305600 | 149400 | 149400 | 149500 | 149400 | 167 |
| 252 | 20230703 | 145600 | 16803350400 | 149400 | 149500 | 149600 | 149400 | 219 |
| 253 | 20230703 | 145500 | 16770617900 | 149500 | 149500 | 149800 | 149500 | 425 |
| 254 | 20230703 | 145400 | 16707044400 | 149500 | 149700 | 149700 | 149500 | 412 |
| 255 | 20230703 | 145300 | 16645388200 | 149600 | 149500 | 149600 | 149400 | 389 |
| 256 | 20230703 | 145200 | 16587228500 | 149500 | 149600 | 149700 | 149500 | 292 |
| 257 | 20230703 | 145100 | 16543556800 | 149700 | 149400 | 149700 | 149400 | 311 |
| 258 | 20230703 | 145000 | 16497064500 | 149400 | 149600 | 149600 | 149400 | 314 |
| 259 | 20230703 | 144900 | 16450141900 | 149500 | 149500 | 149700 | 149400 | 281 |
| 260 | 20230703 | 144800 | 16408123200 | 149500 | 149500 | 149600 | 149500 | 386 |
| 261 | 20230703 | 144700 | 16350413900 | 149500 | 149600 | 149700 | 149500 | 273 |
| 262 | 20230703 | 144600 | 16309583000 | 149600 | 149600 | 149800 | 149500 | 448 |
| 263 | 20230703 | 144500 | 16242528800 | 149600 | 149600 | 149700 | 149400 | 243 |
| 264 | 20230703 | 144400 | 16206187500 | 149600 | 149600 | 149700 | 149500 | 221 |
| 265 | 20230703 | 144300 | 16173120500 | 149600 | 149500 | 149700 | 149500 | 321 |
| 266 | 20230703 | 144200 | 16125101600 | 149500 | 149500 | 149600 | 149400 | 273 |
| 267 | 20230703 | 144100 | 16084287000 | 149500 | 149500 | 149600 | 149500 | 143 |
| 268 | 20230703 | 144000 | 16062906700 | 149500 | 149500 | 149600 | 149500 | 237 |
| 269 | 20230703 | 143900 | 16027468500 | 149500 | 149600 | 149700 | 149500 | 217 |
| 270 | 20230703 | 143800 | 15995005300 | 149600 | 149400 | 149700 | 149400 | 172 |
| 271 | 20230703 | 143700 | 15969276100 | 149400 | 149600 | 149600 | 149400 | 321 |
| 272 | 20230703 | 143600 | 15921285000 | 149500 | 149400 | 149600 | 149400 | 589 |
| 273 | 20230703 | 143500 | 15833204800 | 149500 | 149500 | 149600 | 149400 | 402 |
| 274 | 20230703 | 143400 | 15773109700 | 149500 | 149500 | 149600 | 149500 | 314 |
| 275 | 20230703 | 143300 | 15726165100 | 149500 | 149500 | 149600 | 149500 | 147 |
| 276 | 20230703 | 143200 | 15704186400 | 149500 | 149500 | 149600 | 149500 | 215 |
| 277 | 20230703 | 143100 | 15672037300 | 149500 | 149500 | 149600 | 149400 | 273 |
| 278 | 20230703 | 143000 | 15631225300 | 149500 | 149500 | 149600 | 149500 | 307 |
| 279 | 20230703 | 142900 | 15585326900 | 149400 | 149500 | 149500 | 149400 | 137 |
| 280 | 20230703 | 142800 | 15564854800 | 149500 | 149500 | 149600 | 149400 | 279 |
| 281 | 20230703 | 142700 | 15523142300 | 149500 | 149400 | 149600 | 149400 | 169 |
| 282 | 20230703 | 142600 | 15497875500 | 149400 | 149500 | 149600 | 149400 | 195 |
| 283 | 20230703 | 142500 | 15468721300 | 149500 | 149600 | 149600 | 149500 | 270 |
| 284 | 20230703 | 142400 | 15428354300 | 149500 | 149600 | 149600 | 149500 | 201 |
| 285 | 20230703 | 142300 | 15398304500 | 149600 | 149500 | 149600 | 149500 | 82 |
| 286 | 20230703 | 142200 | 15386043800 | 149500 | 149500 | 149600 | 149400 | 362 |
| 287 | 20230703 | 142100 | 15331939000 | 149400 | 149500 | 149500 | 149400 | 440 |
| 288 | 20230703 | 142000 | 15266174500 | 149500 | 149500 | 149600 | 149400 | 304 |
| 289 | 20230703 | 141900 | 15220726200 | 149400 | 149400 | 149600 | 149400 | 789 |
| 290 | 20230703 | 141800 | 15102789900 | 149400 | 149500 | 149500 | 149400 | 999 |
| 291 | 20230703 | 141700 | 14953451700 | 149500 | 149400 | 149500 | 149400 | 190 |
| 292 | 20230703 | 141600 | 14925052000 | 149400 | 149500 | 149500 | 149400 | 364 |
| 293 | 20230703 | 141500 | 14870664900 | 149400 | 149500 | 149600 | 149400 | 1701 |
| 294 | 20230703 | 141400 | 14616365000 | 149500 | 149500 | 149700 | 149500 | 229 |
| 295 | 20230703 | 141300 | 14582099700 | 149600 | 149600 | 149600 | 149500 | 387 |
| 296 | 20230703 | 141200 | 14524219600 | 149500 | 149500 | 149600 | 149500 | 127 |
| 297 | 20230703 | 141100 | 14505229400 | 149600 | 149600 | 149700 | 149500 | 1396 |
| 298 | 20230703 | 141000 | 14296402200 | 149700 | 149700 | 149800 | 149600 | 354 |
| 299 | 20230703 | 140900 | 14243410400 | 149700 | 149700 | 149800 | 149700 | 739 |
| 300 | 20230703 | 140800 | 14132780100 | 149700 | 149800 | 149900 | 149700 | 874 |
| 301 | 20230703 | 140700 | 14001865300 | 149800 | 150000 | 150000 | 149800 | 425 |
| 302 | 20230703 | 140600 | 13938165400 | 149900 | 150000 | 150000 | 149900 | 188 |
| 303 | 20230703 | 140500 | 13909981600 | 149900 | 150000 | 150100 | 149900 | 624 |
| 304 | 20230703 | 140400 | 13816419800 | 150100 | 150000 | 150100 | 150000 | 155 |
| 305 | 20230703 | 140300 | 13793167600 | 150000 | 150100 | 150100 | 150000 | 130 |
| 306 | 20230703 | 140200 | 13773665700 | 150100 | 150100 | 150100 | 150000 | 96 |
| 307 | 20230703 | 140100 | 13759262600 | 150100 | 150100 | 150200 | 150000 | 143 |
| 308 | 20230703 | 140000 | 13737800200 | 150100 | 150200 | 150200 | 150100 | 61 |
| 309 | 20230703 | 135900 | 13728642100 | 150200 | 150100 | 150200 | 150100 | 202 |
| 310 | 20230703 | 135800 | 13698318600 | 150100 | 150100 | 150200 | 150000 | 396 |
| 311 | 20230703 | 135700 | 13638879900 | 150100 | 149900 | 150100 | 149900 | 111 |
| 312 | 20230703 | 135600 | 13622231700 | 150000 | 149900 | 150000 | 149900 | 121 |
| 313 | 20230703 | 135500 | 13604091300 | 149900 | 149900 | 150000 | 149900 | 106 |
| 314 | 20230703 | 135400 | 13588199900 | 149900 | 150000 | 150100 | 149900 | 260 |
| 315 | 20230703 | 135300 | 13549220500 | 150000 | 150200 | 150200 | 149900 | 141 |
| 316 | 20230703 | 135200 | 13528060800 | 150100 | 149800 | 150100 | 149700 | 679 |
| 317 | 20230703 | 135100 | 13426282100 | 149800 | 149800 | 149900 | 149700 | 653 |
| 318 | 20230703 | 135000 | 13328468200 | 149800 | 149900 | 149900 | 149800 | 314 |
| 319 | 20230703 | 134900 | 13281412900 | 149900 | 149900 | 150000 | 149900 | 211 |
| 320 | 20230703 | 134800 | 13249780100 | 149900 | 150000 | 150000 | 149900 | 204 |
| 321 | 20230703 | 134700 | 13219197800 | 149900 | 150000 | 150000 | 149900 | 568 |
| 322 | 20230703 | 134600 | 13134052300 | 150000 | 150000 | 150000 | 149900 | 134 |
| 323 | 20230703 | 134500 | 13113962300 | 149900 | 149800 | 150000 | 149800 | 180 |
| 324 | 20230703 | 134400 | 13086990200 | 149900 | 150000 | 150000 | 149900 | 102 |
| 325 | 20230703 | 134300 | 13071698700 | 149900 | 149900 | 150000 | 149800 | 299 |
| 326 | 20230703 | 134200 | 13026882200 | 149800 | 149900 | 149900 | 149800 | 149 |
| 327 | 20230703 | 134100 | 13004554300 | 149900 | 149900 | 149900 | 149800 | 291 |
| 328 | 20230703 | 134000 | 12960941900 | 149900 | 150000 | 150000 | 149900 | 572 |
| 329 | 20230703 | 133900 | 12875194800 | 150000 | 150000 | 150100 | 150000 | 1878 |
| 330 | 20230703 | 133800 | 12593492900 | 150100 | 150200 | 150200 | 150100 | 136 |
| 331 | 20230703 | 133700 | 12573077000 | 150100 | 150100 | 150200 | 150100 | 360 |
| 332 | 20230703 | 133600 | 12519039200 | 150100 | 150100 | 150200 | 150100 | 219 |
| 333 | 20230703 | 133500 | 12486164300 | 150100 | 150100 | 150200 | 150100 | 146 |
| 334 | 20230703 | 133400 | 12464247700 | 150100 | 150100 | 150200 | 150100 | 69 |
| 335 | 20230703 | 133300 | 12453888800 | 150100 | 150100 | 150200 | 150100 | 198 |
| 336 | 20230703 | 133200 | 12424167100 | 150200 | 150200 | 150200 | 150100 | 91 |
| 337 | 20230703 | 133100 | 12410505200 | 150200 | 150200 | 150200 | 150100 | 486 |
| 338 | 20230703 | 133000 | 12337555700 | 150200 | 150200 | 150200 | 150100 | 269 |
| 339 | 20230703 | 132900 | 12297177100 | 150100 | 150100 | 150200 | 150100 | 178 |
| 340 | 20230703 | 132800 | 12270454300 | 150100 | 150200 | 150200 | 150100 | 277 |
| 341 | 20230703 | 132700 | 12228874100 | 150100 | 150200 | 150200 | 150100 | 802 |
| 342 | 20230703 | 132600 | 12108490400 | 150100 | 150100 | 150200 | 150100 | 52 |
| 343 | 20230703 | 132500 | 12100684700 | 150100 | 150200 | 150300 | 150100 | 422 |
| 344 | 20230703 | 132400 | 12037301300 | 150200 | 150200 | 150300 | 150200 | 266 |
| 345 | 20230703 | 132300 | 11997345300 | 150200 | 150300 | 150300 | 150200 | 41 |
| 346 | 20230703 | 132200 | 11991184800 | 150200 | 150200 | 150300 | 150200 | 137 |
| 347 | 20230703 | 132100 | 11970600400 | 150200 | 150200 | 150300 | 150200 | 54 |
| 348 | 20230703 | 132000 | 11962487600 | 150200 | 150300 | 150300 | 150200 | 117 |
| 349 | 20230703 | 131900 | 11944913800 | 150200 | 150300 | 150300 | 150200 | 112 |
| 350 | 20230703 | 131800 | 11928080500 | 150200 | 150300 | 150400 | 150200 | 33 |
| 351 | 20230703 | 131700 | 11923121100 | 150200 | 150200 | 150400 | 150200 | 204 |
| 352 | 20230703 | 131600 | 11892465300 | 150200 | 150300 | 150400 | 150200 | 98 |
| 353 | 20230703 | 131500 | 11877744900 | 150400 | 150400 | 150400 | 150200 | 642 |
| 354 | 20230703 | 131400 | 11781250800 | 150300 | 150500 | 150500 | 150300 | 447 |
| 355 | 20230703 | 131300 | 11714056300 | 150400 | 150400 | 150500 | 150400 | 127 |
| 356 | 20230703 | 131200 | 11694955200 | 150400 | 150400 | 150500 | 150400 | 149 |
| 357 | 20230703 | 131100 | 11672544900 | 150500 | 150500 | 150500 | 150400 | 217 |
| 358 | 20230703 | 131000 | 11639900400 | 150400 | 150500 | 150500 | 150400 | 34 |
| 359 | 20230703 | 130900 | 11634786300 | 150400 | 150400 | 150500 | 150400 | 137 |
| 360 | 20230703 | 130800 | 11614181400 | 150400 | 150500 | 150500 | 150400 | 55 |
| 361 | 20230703 | 130700 | 11605908800 | 150400 | 150500 | 150500 | 150400 | 118 |
| 362 | 20230703 | 130600 | 11588159800 | 150500 | 150400 | 150500 | 150400 | 88 |
| 363 | 20230703 | 130500 | 11574922500 | 150500 | 150400 | 150500 | 150400 | 31 |
| 364 | 20230703 | 130400 | 11570258000 | 150500 | 150500 | 150500 | 150400 | 126 |
| 365 | 20230703 | 130300 | 11551303800 | 150400 | 150500 | 150500 | 150400 | 374 |
| 366 | 20230703 | 130200 | 11495051700 | 150400 | 150400 | 150500 | 150400 | 68 |
| 367 | 20230703 | 130100 | 11484822600 | 150400 | 150500 | 150500 | 150400 | 149 |
| 368 | 20230703 | 130000 | 11462407900 | 150400 | 150500 | 150500 | 150400 | 85 |
| 369 | 20230703 | 125900 | 11449616400 | 150400 | 150500 | 150500 | 150400 | 69 |
| 370 | 20230703 | 125800 | 11439236800 | 150400 | 150500 | 150600 | 150400 | 127 |
| 371 | 20230703 | 125700 | 11420123300 | 150400 | 150400 | 150500 | 150400 | 46 |
| 372 | 20230703 | 125600 | 11413201300 | 150400 | 150400 | 150500 | 150400 | 74 |
| 373 | 20230703 | 125500 | 11402065600 | 150400 | 150700 | 150700 | 150400 | 302 |
| 374 | 20230703 | 125400 | 11356607500 | 150600 | 150600 | 150700 | 150500 | 193 |
| 375 | 20230703 | 125300 | 11327540300 | 150500 | 150600 | 150600 | 150500 | 65 |
| 376 | 20230703 | 125200 | 11317757600 | 150500 | 150500 | 150600 | 150500 | 156 |
| 377 | 20230703 | 125100 | 11294276500 | 150500 | 150600 | 150600 | 150400 | 90 |
| 378 | 20230703 | 125000 | 11280732900 | 150500 | 150500 | 150600 | 150500 | 28 |
| 379 | 20230703 | 124900 | 11276517300 | 150500 | 150400 | 150600 | 150400 | 132 |
| 380 | 20230703 | 124800 | 11256651400 | 150600 | 150300 | 150700 | 150300 | 158 |
| 381 | 20230703 | 124700 | 11232857700 | 150300 | 150600 | 150600 | 150300 | 174 |
| 382 | 20230703 | 124600 | 11206689300 | 150600 | 150500 | 150600 | 150500 | 51 |
| 383 | 20230703 | 124500 | 11199010600 | 150500 | 150500 | 150600 | 150500 | 172 |
| 384 | 20230703 | 124400 | 11173122800 | 150600 | 150400 | 150600 | 150400 | 73 |
| 385 | 20230703 | 124300 | 11162134300 | 150500 | 150500 | 150500 | 150300 | 122 |
| 386 | 20230703 | 124200 | 11143783300 | 150500 | 150400 | 150500 | 150400 | 77 |
| 387 | 20230703 | 124100 | 11132200400 | 150500 | 150600 | 150600 | 150400 | 237 |
| 388 | 20230703 | 124000 | 11096532600 | 150600 | 150500 | 150600 | 150500 | 528 |
| 389 | 20230703 | 123900 | 11017057700 | 150400 | 150500 | 150500 | 150400 | 67 |
| 390 | 20230703 | 123800 | 11006979000 | 150400 | 150500 | 150500 | 150400 | 63 |
| 391 | 20230703 | 123700 | 10997501700 | 150400 | 150500 | 150600 | 150400 | 243 |
| 392 | 20230703 | 123600 | 10960930600 | 150400 | 150400 | 150500 | 150300 | 58 |
| 393 | 20230703 | 123500 | 10952211000 | 150400 | 150500 | 150500 | 150300 | 257 |
| 394 | 20230703 | 123400 | 10913558600 | 150500 | 150300 | 150500 | 150300 | 40 |
| 395 | 20230703 | 123300 | 10907543100 | 150300 | 150300 | 150400 | 150300 | 62 |
| 396 | 20230703 | 123200 | 10898222400 | 150300 | 150400 | 150400 | 150300 | 116 |
| 397 | 20230703 | 123100 | 10880786500 | 150300 | 150500 | 150500 | 150300 | 131 |
| 398 | 20230703 | 123000 | 10861084400 | 150400 | 150300 | 150500 | 150300 | 446 |
| 399 | 20230703 | 122900 | 10794011700 | 150200 | 150300 | 150300 | 150200 | 49 |
| 400 | 20230703 | 122800 | 10786651600 | 150200 | 150300 | 150300 | 150200 | 79 |
| 401 | 20230703 | 122700 | 10774783500 | 150200 | 150400 | 150400 | 150200 | 100 |
| 402 | 20230703 | 122600 | 10759756300 | 150300 | 150200 | 150400 | 150200 | 84 |
| 403 | 20230703 | 122500 | 10747131500 | 150200 | 150200 | 150300 | 150200 | 124 |
| 404 | 20230703 | 122400 | 10728506400 | 150200 | 150200 | 150500 | 150200 | 417 |
| 405 | 20230703 | 122300 | 10665804400 | 150100 | 150400 | 150400 | 150100 | 117 |
| 406 | 20230703 | 122200 | 10648223200 | 150400 | 150200 | 150400 | 150200 | 102 |
| 407 | 20230703 | 122100 | 10632898700 | 150200 | 150100 | 150300 | 150100 | 77 |
| 408 | 20230703 | 122000 | 10621332900 | 150100 | 150200 | 150200 | 150100 | 101 |
| 409 | 20230703 | 121900 | 10606172100 | 150100 | 150300 | 150300 | 150100 | 75 |
| 410 | 20230703 | 121800 | 10594913300 | 150200 | 150300 | 150300 | 150200 | 224 |
| 411 | 20230703 | 121700 | 10561256800 | 150200 | 150200 | 150300 | 150100 | 120 |
| 412 | 20230703 | 121600 | 10543232900 | 150300 | 150100 | 150300 | 150100 | 75 |
| 413 | 20230703 | 121500 | 10531967700 | 150100 | 150200 | 150200 | 150100 | 128 |
| 414 | 20230703 | 121400 | 10512754300 | 150100 | 150200 | 150300 | 150100 | 501 |
| 415 | 20230703 | 121300 | 10437504200 | 150200 | 150300 | 150300 | 150200 | 103 |
| 416 | 20230703 | 121200 | 10422032900 | 150300 | 150200 | 150300 | 150200 | 71 |
| 417 | 20230703 | 121100 | 10411368200 | 150200 | 150300 | 150300 | 150200 | 66 |
| 418 | 20230703 | 121000 | 10401452100 | 150200 | 150200 | 150300 | 150200 | 92 |
| 419 | 20230703 | 120900 | 10387633400 | 150200 | 150300 | 150400 | 150200 | 646 |
| 420 | 20230703 | 120800 | 10290579000 | 150300 | 150500 | 150500 | 150300 | 42 |
| 421 | 20230703 | 120700 | 10284263800 | 150500 | 150400 | 150500 | 150300 | 92 |
| 422 | 20230703 | 120600 | 10270431600 | 150300 | 150400 | 150400 | 150300 | 87 |
| 423 | 20230703 | 120500 | 10257353900 | 150300 | 150400 | 150400 | 150300 | 57 |
| 424 | 20230703 | 120400 | 10248786000 | 150300 | 150300 | 150400 | 150300 | 112 |
| 425 | 20230703 | 120300 | 10231951700 | 150300 | 150500 | 150500 | 150300 | 21 |
| 426 | 20230703 | 120200 | 10228795000 | 150500 | 150400 | 150500 | 150300 | 111 |
| 427 | 20230703 | 120100 | 10212091500 | 150500 | 150300 | 150600 | 150300 | 104 |
| 428 | 20230703 | 120000 | 10196448100 | 150500 | 150400 | 150700 | 150300 | 280 |
| 429 | 20230703 | 115900 | 10154322400 | 150300 | 150600 | 150600 | 150300 | 246 |
| 430 | 20230703 | 115800 | 10117294700 | 150600 | 150300 | 150600 | 150300 | 660 |
| 431 | 20230703 | 115700 | 10017967600 | 150300 | 150200 | 150400 | 150200 | 101 |
| 432 | 20230703 | 115600 | 10002782900 | 150300 | 150200 | 150400 | 150200 | 202 |
| 433 | 20230703 | 115500 | 9972422900 | 150200 | 150300 | 150300 | 150200 | 275 |
| 434 | 20230703 | 115400 | 9931115900 | 150300 | 150200 | 150300 | 150200 | 264 |
| 435 | 20230703 | 115300 | 9891461800 | 150200 | 150300 | 150300 | 150200 | 104 |
| 436 | 20230703 | 115200 | 9875840100 | 150300 | 150200 | 150300 | 150200 | 43 |
| 437 | 20230703 | 115100 | 9869379900 | 150200 | 150400 | 150400 | 150200 | 162 |
| 438 | 20230703 | 115000 | 9845032500 | 150400 | 150300 | 150400 | 150300 | 27 |
| 439 | 20230703 | 114900 | 9840973000 | 150400 | 150200 | 150600 | 150200 | 388 |
| 440 | 20230703 | 114800 | 9782627000 | 150300 | 150400 | 150400 | 150300 | 547 |
| 441 | 20230703 | 114700 | 9700407200 | 150400 | 150500 | 150500 | 150300 | 127 |
| 442 | 20230703 | 114600 | 9681308000 | 150400 | 150500 | 150500 | 150400 | 126 |
| 443 | 20230703 | 114500 | 9662356300 | 150500 | 150600 | 150600 | 150400 | 132 |
| 444 | 20230703 | 114400 | 9642498900 | 150500 | 150500 | 150600 | 150500 | 170 |
| 445 | 20230703 | 114300 | 9616913500 | 150500 | 150700 | 150700 | 150500 | 182 |
| 446 | 20230703 | 114200 | 9589506300 | 150600 | 150500 | 150700 | 150500 | 285 |
| 447 | 20230703 | 114100 | 9546571900 | 150500 | 150500 | 150600 | 150500 | 165 |
| 448 | 20230703 | 114000 | 9521738300 | 150500 | 150500 | 150600 | 150500 | 72 |
| 449 | 20230703 | 113900 | 9510896700 | 150500 | 150600 | 150600 | 150500 | 96 |
| 450 | 20230703 | 113800 | 9496447000 | 150500 | 150600 | 150600 | 150500 | 389 |
| 451 | 20230703 | 113700 | 9437901600 | 150500 | 150500 | 150600 | 150500 | 120 |
| 452 | 20230703 | 113600 | 9419831900 | 150500 | 150800 | 150800 | 150500 | 235 |
| 453 | 20230703 | 113500 | 9384434000 | 150800 | 150800 | 150800 | 150700 | 110 |
| 454 | 20230703 | 113400 | 9367856100 | 150700 | 150600 | 150800 | 150600 | 34 |
| 455 | 20230703 | 113300 | 9362732900 | 150700 | 150600 | 150800 | 150600 | 135 |
| 456 | 20230703 | 113200 | 9342392500 | 150600 | 150700 | 150700 | 150600 | 51 |
| 457 | 20230703 | 113100 | 9334711300 | 150600 | 150800 | 150800 | 150600 | 70 |
| 458 | 20230703 | 113000 | 9324167300 | 150700 | 150700 | 150800 | 150700 | 74 |
| 459 | 20230703 | 112900 | 9313015300 | 150700 | 150700 | 150800 | 150700 | 80 |
| 460 | 20230703 | 112800 | 9300955500 | 150900 | 150900 | 150900 | 150700 | 250 |
| 461 | 20230703 | 112700 | 9263242300 | 150800 | 150900 | 150900 | 150700 | 105 |
| 462 | 20230703 | 112600 | 9247408200 | 150900 | 150900 | 150900 | 150800 | 148 |
| 463 | 20230703 | 112500 | 9225089500 | 150800 | 150900 | 150900 | 150800 | 139 |
| 464 | 20230703 | 112400 | 9204124700 | 150900 | 150800 | 150900 | 150800 | 56 |
| 465 | 20230703 | 112300 | 9195679100 | 150900 | 150900 | 150900 | 150800 | 87 |
| 466 | 20230703 | 112200 | 9182558800 | 150800 | 150900 | 150900 | 150800 | 118 |
| 467 | 20230703 | 112100 | 9164762600 | 150800 | 150900 | 150900 | 150800 | 60 |
| 468 | 20230703 | 112000 | 9155713600 | 150800 | 150900 | 150900 | 150800 | 72 |
| 469 | 20230703 | 111900 | 9144855100 | 150900 | 150900 | 150900 | 150800 | 215 |
| 470 | 20230703 | 111800 | 9112415400 | 150800 | 150800 | 150900 | 150800 | 64 |
| 471 | 20230703 | 111700 | 9102763500 | 150800 | 150700 | 150900 | 150700 | 231 |
| 472 | 20230703 | 111600 | 9067931500 | 150800 | 150800 | 150800 | 150700 | 633 |
| 473 | 20230703 | 111500 | 8972499300 | 150900 | 151000 | 151000 | 150800 | 226 |
| 474 | 20230703 | 111400 | 8938396700 | 150900 | 151000 | 151000 | 150900 | 16 |
| 475 | 20230703 | 111300 | 8935981200 | 151000 | 151000 | 151000 | 151000 | 31 |
| 476 | 20230703 | 111200 | 8931300200 | 151100 | 151000 | 151100 | 151000 | 122 |
| 477 | 20230703 | 111100 | 8912873400 | 151100 | 151100 | 151100 | 151000 | 9 |
| 478 | 20230703 | 111000 | 8911513800 | 151100 | 151100 | 151100 | 150900 | 237 |
| 479 | 20230703 | 110900 | 8875725000 | 151100 | 151100 | 151100 | 151000 | 235 |
| 480 | 20230703 | 110800 | 8840235700 | 151000 | 151100 | 151100 | 151000 | 23 |
| 481 | 20230703 | 110700 | 8836761200 | 151000 | 151100 | 151100 | 151000 | 139 |
| 482 | 20230703 | 110600 | 8815770700 | 151100 | 151100 | 151100 | 151000 | 51 |
| 483 | 20230703 | 110500 | 8808068100 | 151100 | 151000 | 151100 | 151000 | 42 |
| 484 | 20230703 | 110400 | 8801725800 | 151000 | 151100 | 151100 | 151000 | 86 |
| 485 | 20230703 | 110300 | 8788737000 | 151100 | 151100 | 151100 | 151000 | 604 |
| 486 | 20230703 | 110200 | 8697476500 | 151100 | 151100 | 151100 | 151000 | 90 |
| 487 | 20230703 | 110100 | 8683883200 | 151100 | 151000 | 151100 | 151000 | 21 |
| 488 | 20230703 | 110000 | 8680711800 | 151000 | 151100 | 151100 | 151000 | 106 |
| 489 | 20230703 | 105900 | 8664701600 | 151100 | 151200 | 151200 | 151000 | 189 |
| 490 | 20230703 | 105800 | 8636144100 | 151200 | 151100 | 151200 | 151100 | 18 |
| 491 | 20230703 | 105700 | 8633422900 | 151200 | 151100 | 151300 | 151100 | 182 |
| 492 | 20230703 | 105600 | 8605909900 | 151100 | 151100 | 151300 | 151100 | 197 |
| 493 | 20230703 | 105500 | 8576117800 | 151100 | 151200 | 151200 | 151100 | 185 |
| 494 | 20230703 | 105400 | 8548152900 | 151200 | 151300 | 151300 | 151200 | 64 |
| 495 | 20230703 | 105300 | 8538475800 | 151200 | 151200 | 151300 | 151200 | 127 |
| 496 | 20230703 | 105200 | 8519272800 | 151200 | 151300 | 151300 | 151200 | 31 |
| 497 | 20230703 | 105100 | 8514584000 | 151300 | 151300 | 151300 | 151200 | 112 |
| 498 | 20230703 | 105000 | 8497644100 | 151300 | 151400 | 151400 | 151200 | 132 |
| 499 | 20230703 | 104900 | 8477671900 | 151300 | 151400 | 151400 | 151300 | 67 |
| 500 | 20230703 | 104800 | 8467534600 | 151300 | 151400 | 151400 | 151300 | 30 |
| 501 | 20230703 | 104700 | 8462993100 | 151400 | 151600 | 151600 | 151400 | 73 |
| 502 | 20230703 | 104600 | 8451935100 | 151600 | 151500 | 151700 | 151500 | 358 |
| 503 | 20230703 | 104500 | 8397662300 | 151500 | 151500 | 151600 | 151500 | 41 |
| 504 | 20230703 | 104400 | 8391448500 | 151500 | 151500 | 151500 | 151500 | 164 |
| 505 | 20230703 | 104300 | 8366602500 | 151600 | 151500 | 151600 | 151100 | 325 |
| 506 | 20230703 | 104200 | 8317408100 | 151400 | 151400 | 151400 | 151400 | 72 |
| 507 | 20230703 | 104100 | 8306507300 | 151500 | 151600 | 151600 | 151500 | 1637 |
| 508 | 20230703 | 104000 | 8058348200 | 151600 | 151600 | 151600 | 151500 | 24 |
| 509 | 20230703 | 103900 | 8054709900 | 151500 | 151500 | 151600 | 151500 | 492 |
| 510 | 20230703 | 103800 | 7980171600 | 151500 | 151400 | 151500 | 151400 | 317 |
| 511 | 20230703 | 103700 | 7932168000 | 151400 | 151200 | 151500 | 151200 | 154 |
| 512 | 20230703 | 103600 | 7908863800 | 151200 | 151300 | 151500 | 151200 | 447 |
| 513 | 20230703 | 103500 | 7841207500 | 151300 | 151300 | 151300 | 151200 | 96 |
| 514 | 20230703 | 103400 | 7826686300 | 151300 | 151400 | 151400 | 151300 | 328 |
| 515 | 20230703 | 103300 | 7777033300 | 151500 | 151400 | 151500 | 151300 | 464 |
| 516 | 20230703 | 103200 | 7706783600 | 151400 | 151400 | 151400 | 151300 | 304 |
| 517 | 20230703 | 103100 | 7660758400 | 151300 | 151300 | 151400 | 151300 | 38 |
| 518 | 20230703 | 103000 | 7655006400 | 151300 | 151400 | 151400 | 151300 | 59 |
| 519 | 20230703 | 102900 | 7646079600 | 151300 | 151300 | 151400 | 151100 | 223 |
| 520 | 20230703 | 102800 | 7612347500 | 151300 | 151200 | 151300 | 151100 | 328 |
| 521 | 20230703 | 102700 | 7562735800 | 151100 | 151300 | 151300 | 151100 | 25 |
| 522 | 20230703 | 102600 | 7558955900 | 151200 | 151200 | 151300 | 151200 | 134 |
| 523 | 20230703 | 102500 | 7538694000 | 151200 | 151200 | 151300 | 151000 | 26 |
| 524 | 20230703 | 102400 | 7534761200 | 150900 | 150900 | 151200 | 150900 | 182 |
| 525 | 20230703 | 102300 | 7507268800 | 150900 | 150900 | 151000 | 150800 | 338 |
| 526 | 20230703 | 102200 | 7456263000 | 150900 | 151200 | 151300 | 150800 | 1224 |
| 527 | 20230703 | 102100 | 7271467200 | 151300 | 151200 | 151300 | 151200 | 466 |
| 528 | 20230703 | 102000 | 7201007600 | 151200 | 151200 | 151200 | 151100 | 7 |
| 529 | 20230703 | 101900 | 7199949600 | 151200 | 151200 | 151200 | 151100 | 120 |
| 530 | 20230703 | 101800 | 7181815100 | 151200 | 151100 | 151200 | 151100 | 185 |
| 531 | 20230703 | 101700 | 7153861000 | 151100 | 151000 | 151100 | 151000 | 392 |
| 532 | 20230703 | 101600 | 7094667900 | 150900 | 150900 | 151000 | 150900 | 102 |
| 533 | 20230703 | 101500 | 7079269000 | 150900 | 150800 | 151000 | 150800 | 123 |
| 534 | 20230703 | 101400 | 7060708800 | 150800 | 150900 | 150900 | 150800 | 126 |
| 535 | 20230703 | 101300 | 7041703200 | 150900 | 150900 | 151100 | 150800 | 669 |
| 536 | 20230703 | 101200 | 6940723200 | 150900 | 151000 | 151000 | 150900 | 105 |
| 537 | 20230703 | 101100 | 6924874900 | 151000 | 151100 | 151200 | 150900 | 122 |
| 538 | 20230703 | 101000 | 6906447600 | 151100 | 151000 | 151100 | 150900 | 246 |
| 539 | 20230703 | 100900 | 6869295200 | 150900 | 151200 | 151300 | 150900 | 699 |
| 540 | 20230703 | 100800 | 6763714100 | 151200 | 151100 | 151200 | 151100 | 211 |
| 541 | 20230703 | 100700 | 6731820600 | 151100 | 151100 | 151200 | 151100 | 62 |
| 542 | 20230703 | 100600 | 6722452300 | 151100 | 151300 | 151300 | 151100 | 24 |
| 543 | 20230703 | 100500 | 6718823800 | 151200 | 151200 | 151300 | 151100 | 239 |
| 544 | 20230703 | 100400 | 6682681000 | 151300 | 151200 | 151300 | 151200 | 237 |
| 545 | 20230703 | 100300 | 6646845000 | 151200 | 151400 | 151400 | 151200 | 308 |
| 546 | 20230703 | 100200 | 6600214900 | 151400 | 151200 | 151400 | 150900 | 355 |
| 547 | 20230703 | 100100 | 6546530000 | 150900 | 151200 | 151300 | 150800 | 977 |
| 548 | 20230703 | 100000 | 6398987300 | 151300 | 151300 | 151300 | 151200 | 79 |
| 549 | 20230703 | 095900 | 6387042000 | 151200 | 151100 | 151300 | 151100 | 514 |
| 550 | 20230703 | 095800 | 6309334200 | 151100 | 151100 | 151100 | 151000 | 223 |
| 551 | 20230703 | 095700 | 6275654500 | 151000 | 151100 | 151200 | 151000 | 334 |
| 552 | 20230703 | 095600 | 6225187300 | 151100 | 151000 | 151100 | 151000 | 74 |
| 553 | 20230703 | 095500 | 6214008600 | 151100 | 151000 | 151100 | 150900 | 513 |
| 554 | 20230703 | 095400 | 6136540700 | 151000 | 150900 | 151000 | 150900 | 69 |
| 555 | 20230703 | 095300 | 6126123700 | 151000 | 151000 | 151000 | 150900 | 206 |
| 556 | 20230703 | 095200 | 6095037600 | 151000 | 150800 | 151000 | 150800 | 160 |
| 557 | 20230703 | 095100 | 6070890100 | 150800 | 151000 | 151000 | 150700 | 664 |
| 558 | 20230703 | 095000 | 5970716600 | 150900 | 151200 | 151200 | 150900 | 808 |
| 559 | 20230703 | 094900 | 5848713700 | 151200 | 151200 | 151200 | 151100 | 314 |
| 560 | 20230703 | 094800 | 5801237000 | 151200 | 151300 | 151400 | 151200 | 251 |
| 561 | 20230703 | 094700 | 5763261000 | 151300 | 151200 | 151300 | 151200 | 132 |
| 562 | 20230703 | 094600 | 5743291400 | 151300 | 151300 | 151400 | 151300 | 162 |
| 563 | 20230703 | 094500 | 5718780700 | 151400 | 151400 | 151500 | 151300 | 144 |
| 564 | 20230703 | 094400 | 5696982000 | 151500 | 151600 | 151600 | 151500 | 138 |
| 565 | 20230703 | 094300 | 5676074400 | 151600 | 151700 | 151700 | 151500 | 213 |
| 566 | 20230703 | 094200 | 5643786600 | 151700 | 151700 | 151700 | 151700 | 108 |
| 567 | 20230703 | 094100 | 5627403000 | 151700 | 151700 | 151900 | 151700 | 353 |
| 568 | 20230703 | 094000 | 5573825200 | 151900 | 151700 | 151900 | 151600 | 570 |
| 569 | 20230703 | 093900 | 5487314900 | 151700 | 151700 | 151800 | 151600 | 139 |
| 570 | 20230703 | 093800 | 5466227000 | 151800 | 151700 | 151800 | 151600 | 1635 |
| 571 | 20230703 | 093700 | 5218146300 | 151600 | 151500 | 151700 | 151500 | 527 |
| 572 | 20230703 | 093600 | 5138254200 | 151500 | 151500 | 151500 | 151500 | 115 |
| 573 | 20230703 | 093500 | 5120831700 | 151500 | 151300 | 151600 | 151300 | 131 |
| 574 | 20230703 | 093400 | 5100992500 | 151300 | 151500 | 151500 | 151200 | 437 |
| 575 | 20230703 | 093300 | 5034799000 | 151500 | 151300 | 151500 | 151200 | 1171 |
| 576 | 20230703 | 093200 | 4857497700 | 151200 | 151400 | 151400 | 151200 | 432 |
| 577 | 20230703 | 093100 | 4792108100 | 151400 | 151300 | 151400 | 151300 | 849 |
| 578 | 20230703 | 093000 | 4663580100 | 151300 | 151400 | 151400 | 151200 | 140 |
| 579 | 20230703 | 092900 | 4642397300 | 151300 | 151300 | 151400 | 151100 | 518 |
| 580 | 20230703 | 092800 | 4564041200 | 151300 | 151300 | 151400 | 151300 | 113 |
| 581 | 20230703 | 092700 | 4546942500 | 151300 | 151400 | 151500 | 151300 | 423 |
| 582 | 20230703 | 092600 | 4482927800 | 151400 | 151400 | 151500 | 151400 | 58 |
| 583 | 20230703 | 092500 | 4474145900 | 151400 | 151300 | 151400 | 151300 | 241 |
| 584 | 20230703 | 092400 | 4437659100 | 151400 | 151600 | 151600 | 151400 | 408 |
| 585 | 20230703 | 092300 | 4375859400 | 151500 | 151500 | 151500 | 151400 | 376 |
| 586 | 20230703 | 092200 | 4318913600 | 151600 | 151300 | 151600 | 151300 | 818 |
| 587 | 20230703 | 092100 | 4195047500 | 151300 | 151400 | 151400 | 151200 | 286 |
| 588 | 20230703 | 092000 | 4151760700 | 151400 | 151200 | 151400 | 151100 | 682 |
| 589 | 20230703 | 091900 | 4048652800 | 151100 | 151300 | 151300 | 151100 | 150 |
| 590 | 20230703 | 091800 | 4025971800 | 151300 | 151000 | 151300 | 150900 | 494 |
| 591 | 20230703 | 091700 | 3951326100 | 151000 | 151400 | 151500 | 151000 | 1688 |
| 592 | 20230703 | 091600 | 3695877600 | 151300 | 151600 | 151600 | 151200 | 851 |
| 593 | 20230703 | 091500 | 3566958400 | 151600 | 150900 | 151600 | 150900 | 2475 |
| 594 | 20230703 | 091400 | 3192543900 | 150900 | 150600 | 151000 | 150500 | 3034 |
| 595 | 20230703 | 091300 | 2735296200 | 150600 | 150100 | 150600 | 150100 | 1318 |
| 596 | 20230703 | 091200 | 2537103000 | 150100 | 149900 | 150300 | 149900 | 903 |
| 597 | 20230703 | 091100 | 2401542800 | 149900 | 150000 | 150000 | 149600 | 286 |
| 598 | 20230703 | 091000 | 2358671300 | 150000 | 150000 | 150100 | 149800 | 1221 |
| 599 | 20230703 | 090900 | 2175471100 | 150000 | 150100 | 150100 | 150000 | 560 |
| 600 | 20230703 | 090800 | 2091463200 | 150100 | 150200 | 150300 | 150100 | 711 |
| 601 | 20230703 | 090700 | 1984683300 | 150200 | 150000 | 150300 | 150000 | 1676 |
| 602 | 20230703 | 090600 | 1732975200 | 150000 | 150000 | 150100 | 149900 | 987 |
| 603 | 20230703 | 090500 | 1584976700 | 150000 | 150300 | 150300 | 150000 | 545 |
| 604 | 20230703 | 090400 | 1503149500 | 150300 | 150000 | 150300 | 150000 | 2066 |
| 605 | 20230703 | 090300 | 1192756500 | 150000 | 150000 | 150100 | 149900 | 490 |
| 606 | 20230703 | 090200 | 1119252400 | 150000 | 149900 | 150200 | 149100 | 3457 |
| 607 | 20230703 | 090100 | 601627300 | 149800 | 149600 | 149800 | 149400 | 1168 |
| 608 | 20230703 | 090000 | 426913700 | 149400 | 149900 | 149900 | 149200 | 2842 |