36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 191000 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 6056 |
| 3 | 20230707 | 190900 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 4 | 20230707 | 190800 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 5 | 20230707 | 190700 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 6 | 20230707 | 190600 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 7 | 20230707 | 190500 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 8 | 20230707 | 190400 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 9 | 20230707 | 190300 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 10 | 20230707 | 190200 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 11 | 20230707 | 190100 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 12 | 20230707 | 190000 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 13 | 20230707 | 185900 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 14 | 20230707 | 185800 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 15 | 20230707 | 185700 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 16 | 20230707 | 185600 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 17 | 20230707 | 185500 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 18 | 20230707 | 185400 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 19 | 20230707 | 185300 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 20 | 20230707 | 185200 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 21 | 20230707 | 185100 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 22 | 20230707 | 185000 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 23 | 20230707 | 184900 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 24 | 20230707 | 184800 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 25 | 20230707 | 184700 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 26 | 20230707 | 184600 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 27 | 20230707 | 184500 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 28 | 20230707 | 184400 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 29 | 20230707 | 184300 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 30 | 20230707 | 184200 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 31 | 20230707 | 184100 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 32 | 20230707 | 184000 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 6056 |
| 33 | 20230707 | 183900 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 34 | 20230707 | 183800 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 35 | 20230707 | 183700 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 36 | 20230707 | 183600 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 37 | 20230707 | 183500 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 38 | 20230707 | 183400 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 39 | 20230707 | 183300 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 40 | 20230707 | 183200 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 41 | 20230707 | 183100 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 42 | 20230707 | 183000 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 43 | 20230707 | 182900 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 44 | 20230707 | 182800 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 45 | 20230707 | 182700 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 46 | 20230707 | 182600 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 47 | 20230707 | 182500 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 48 | 20230707 | 182400 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 49 | 20230707 | 182300 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 50 | 20230707 | 182200 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 51 | 20230707 | 182100 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 52 | 20230707 | 182000 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 53 | 20230707 | 181900 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 54 | 20230707 | 181800 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 55 | 20230707 | 181700 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 56 | 20230707 | 181600 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 57 | 20230707 | 181500 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 58 | 20230707 | 181400 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 59 | 20230707 | 181300 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 60 | 20230707 | 181200 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 61 | 20230707 | 181100 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 62 | 20230707 | 181000 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 6056 |
| 63 | 20230707 | 180900 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 64 | 20230707 | 180800 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 65 | 20230707 | 180700 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 66 | 20230707 | 180600 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 67 | 20230707 | 180500 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 68 | 20230707 | 180400 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 69 | 20230707 | 180300 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 70 | 20230707 | 180200 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 71 | 20230707 | 180100 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 72 | 20230707 | 180000 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 73 | 20230707 | 175900 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 74 | 20230707 | 175800 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 75 | 20230707 | 175700 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 76 | 20230707 | 175600 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 77 | 20230707 | 175500 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 78 | 20230707 | 175400 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 79 | 20230707 | 175300 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 80 | 20230707 | 175200 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 81 | 20230707 | 175100 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 82 | 20230707 | 175000 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 83 | 20230707 | 174900 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 84 | 20230707 | 174800 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 85 | 20230707 | 174700 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 86 | 20230707 | 174600 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 87 | 20230707 | 174500 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 88 | 20230707 | 174400 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 89 | 20230707 | 174300 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 90 | 20230707 | 174200 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 91 | 20230707 | 174100 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 92 | 20230707 | 174000 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 6056 |
| 93 | 20230707 | 173900 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 94 | 20230707 | 173800 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 95 | 20230707 | 173700 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 96 | 20230707 | 173600 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 97 | 20230707 | 173500 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 98 | 20230707 | 173400 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 99 | 20230707 | 173300 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 100 | 20230707 | 173200 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 101 | 20230707 | 173100 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 102 | 20230707 | 173000 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 103 | 20230707 | 172900 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 104 | 20230707 | 172800 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 105 | 20230707 | 172700 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 106 | 20230707 | 172600 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 107 | 20230707 | 172500 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 108 | 20230707 | 172400 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 109 | 20230707 | 172300 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 110 | 20230707 | 172200 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 111 | 20230707 | 172100 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 112 | 20230707 | 172000 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 113 | 20230707 | 171900 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 114 | 20230707 | 171800 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 115 | 20230707 | 171700 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 116 | 20230707 | 171600 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 117 | 20230707 | 171500 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 118 | 20230707 | 171400 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 119 | 20230707 | 171300 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 120 | 20230707 | 171200 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 121 | 20230707 | 171100 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 122 | 20230707 | 171000 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 6056 |
| 123 | 20230707 | 170900 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 124 | 20230707 | 170800 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 125 | 20230707 | 170700 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 126 | 20230707 | 170600 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 127 | 20230707 | 170500 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 128 | 20230707 | 170400 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 129 | 20230707 | 170300 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 130 | 20230707 | 170200 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 131 | 20230707 | 170100 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 132 | 20230707 | 170000 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 133 | 20230707 | 165900 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 134 | 20230707 | 165800 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 135 | 20230707 | 165700 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 136 | 20230707 | 165600 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 137 | 20230707 | 165500 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 138 | 20230707 | 165400 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 139 | 20230707 | 165300 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 140 | 20230707 | 165200 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 141 | 20230707 | 165100 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 142 | 20230707 | 165000 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 143 | 20230707 | 164900 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 144 | 20230707 | 164800 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 145 | 20230707 | 164700 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 146 | 20230707 | 164600 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 147 | 20230707 | 164500 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 148 | 20230707 | 164400 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 149 | 20230707 | 164300 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 150 | 20230707 | 164200 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 151 | 20230707 | 164100 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 152 | 20230707 | 164000 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 6056 |
| 153 | 20230707 | 163900 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 154 | 20230707 | 163800 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 155 | 20230707 | 163700 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 156 | 20230707 | 163600 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 157 | 20230707 | 163500 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 158 | 20230707 | 163400 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 159 | 20230707 | 163300 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 160 | 20230707 | 163200 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 161 | 20230707 | 163100 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 162 | 20230707 | 163000 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 163 | 20230707 | 162900 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 164 | 20230707 | 162800 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 165 | 20230707 | 162700 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 166 | 20230707 | 162600 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 167 | 20230707 | 162500 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 168 | 20230707 | 162400 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 169 | 20230707 | 162300 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 170 | 20230707 | 162200 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 171 | 20230707 | 162100 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 172 | 20230707 | 162000 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 173 | 20230707 | 161900 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 174 | 20230707 | 161800 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 175 | 20230707 | 161700 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 176 | 20230707 | 161600 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 177 | 20230707 | 161500 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 178 | 20230707 | 161400 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 179 | 20230707 | 161300 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 180 | 20230707 | 161200 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 181 | 20230707 | 161100 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 182 | 20230707 | 161000 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 6056 |
| 183 | 20230707 | 160900 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 184 | 20230707 | 160800 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 185 | 20230707 | 160700 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 186 | 20230707 | 160600 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 187 | 20230707 | 160500 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 188 | 20230707 | 160400 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 189 | 20230707 | 160300 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 190 | 20230707 | 160200 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 191 | 20230707 | 160100 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 192 | 20230707 | 160000 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 193 | 20230707 | 155900 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 194 | 20230707 | 155800 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 195 | 20230707 | 155700 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 196 | 20230707 | 155600 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 197 | 20230707 | 155500 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 198 | 20230707 | 155400 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 199 | 20230707 | 155300 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 200 | 20230707 | 155200 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 201 | 20230707 | 155100 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 202 | 20230707 | 155000 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 203 | 20230707 | 154900 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 204 | 20230707 | 154800 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 205 | 20230707 | 154700 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 206 | 20230707 | 154600 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 207 | 20230707 | 154500 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 208 | 20230707 | 154400 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 209 | 20230707 | 154300 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 210 | 20230707 | 154200 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 211 | 20230707 | 154100 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 212 | 20230707 | 154000 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 6056 |
| 213 | 20230707 | 153900 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 214 | 20230707 | 153800 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 215 | 20230707 | 153700 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 216 | 20230707 | 153600 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 217 | 20230707 | 153500 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 218 | 20230707 | 153400 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 219 | 20230707 | 153300 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 220 | 20230707 | 153200 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 221 | 20230707 | 153100 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 0 |
| 222 | 20230707 | 153000 | 39589205200 | 130800 | 130800 | 130800 | 130800 | 6056 |
| 223 | 20230707 | 152900 | 38797080400 | 130800 | 130800 | 130800 | 130800 | 0 |
| 224 | 20230707 | 152800 | 38797080400 | 130800 | 130800 | 130800 | 130800 | 0 |
| 225 | 20230707 | 152700 | 38797080400 | 130800 | 130800 | 130800 | 130800 | 0 |
| 226 | 20230707 | 152600 | 38797080400 | 130800 | 130800 | 130800 | 130800 | 0 |
| 227 | 20230707 | 152500 | 38797080400 | 130800 | 130800 | 130800 | 130800 | 0 |
| 228 | 20230707 | 152400 | 38797080400 | 130800 | 130800 | 130800 | 130800 | 0 |
| 229 | 20230707 | 152300 | 38797080400 | 130800 | 130800 | 130800 | 130800 | 0 |
| 230 | 20230707 | 152200 | 38797080400 | 130800 | 130800 | 130800 | 130800 | 0 |
| 231 | 20230707 | 152100 | 38797080400 | 130800 | 130800 | 130800 | 130800 | 0 |
| 232 | 20230707 | 152000 | 38797080400 | 130800 | 130800 | 130800 | 130800 | 0 |
| 233 | 20230707 | 151900 | 38797080400 | 130800 | 130900 | 131000 | 130800 | 2238 |
| 234 | 20230707 | 151800 | 38504093000 | 131000 | 131000 | 131000 | 130900 | 1132 |
| 235 | 20230707 | 151700 | 38355826700 | 131000 | 131000 | 131000 | 130900 | 613 |
| 236 | 20230707 | 151600 | 38275545000 | 131000 | 131000 | 131000 | 130900 | 649 |
| 237 | 20230707 | 151500 | 38190536200 | 131000 | 130900 | 131000 | 130900 | 683 |
| 238 | 20230707 | 151400 | 38101065900 | 130900 | 130900 | 131000 | 130800 | 1025 |
| 239 | 20230707 | 151300 | 37966831800 | 130900 | 130900 | 130900 | 130800 | 1018 |
| 240 | 20230707 | 151200 | 37833590500 | 130900 | 130800 | 130900 | 130800 | 461 |
| 241 | 20230707 | 151100 | 37773253100 | 130900 | 130900 | 130900 | 130800 | 308 |
| 242 | 20230707 | 151000 | 37732940800 | 130900 | 130800 | 130900 | 130800 | 284 |
| 243 | 20230707 | 150900 | 37695767500 | 130900 | 130800 | 130900 | 130700 | 1919 |
| 244 | 20230707 | 150800 | 37444615500 | 130800 | 130800 | 130800 | 130700 | 402 |
| 245 | 20230707 | 150700 | 37392050200 | 130800 | 130500 | 130800 | 130500 | 526 |
| 246 | 20230707 | 150600 | 37323342200 | 130500 | 130700 | 130700 | 130500 | 600 |
| 247 | 20230707 | 150500 | 37244991100 | 130600 | 130500 | 130700 | 130500 | 1272 |
| 248 | 20230707 | 150400 | 37078895500 | 130600 | 130700 | 130700 | 130500 | 935 |
| 249 | 20230707 | 150300 | 36956821100 | 130700 | 130700 | 130700 | 130600 | 475 |
| 250 | 20230707 | 150200 | 36894758300 | 130700 | 130900 | 130900 | 130600 | 1386 |
| 251 | 20230707 | 150100 | 36713485700 | 130800 | 131000 | 131000 | 130800 | 1221 |
| 252 | 20230707 | 150000 | 36553583600 | 131000 | 130900 | 131000 | 130900 | 451 |
| 253 | 20230707 | 145900 | 36494512100 | 131000 | 131000 | 131000 | 130900 | 849 |
| 254 | 20230707 | 145800 | 36383295000 | 131000 | 130900 | 131000 | 130800 | 389 |
| 255 | 20230707 | 145700 | 36332349400 | 130900 | 130800 | 130900 | 130600 | 1492 |
| 256 | 20230707 | 145600 | 36137159800 | 130800 | 130800 | 130800 | 130700 | 349 |
| 257 | 20230707 | 145500 | 36091530800 | 130800 | 130700 | 130800 | 130700 | 4250 |
| 258 | 20230707 | 145400 | 35536041700 | 130700 | 130800 | 130800 | 130700 | 283 |
| 259 | 20230707 | 145300 | 35499032200 | 130800 | 130800 | 130800 | 130700 | 321 |
| 260 | 20230707 | 145200 | 35457053300 | 130800 | 130800 | 130800 | 130700 | 317 |
| 261 | 20230707 | 145100 | 35415597200 | 130800 | 130800 | 130800 | 130700 | 159 |
| 262 | 20230707 | 145000 | 35394803000 | 130800 | 130800 | 130800 | 130700 | 370 |
| 263 | 20230707 | 144900 | 35346414800 | 130800 | 130700 | 130800 | 130700 | 644 |
| 264 | 20230707 | 144800 | 35262189900 | 130800 | 130800 | 130800 | 130700 | 107 |
| 265 | 20230707 | 144700 | 35248198000 | 130800 | 130800 | 130900 | 130700 | 452 |
| 266 | 20230707 | 144600 | 35189075700 | 130800 | 130700 | 130800 | 130600 | 194 |
| 267 | 20230707 | 144500 | 35163719200 | 130700 | 130900 | 130900 | 130600 | 630 |
| 268 | 20230707 | 144400 | 35081361200 | 130900 | 130800 | 130900 | 130600 | 967 |
| 269 | 20230707 | 144300 | 34954873100 | 130900 | 131000 | 131000 | 130900 | 922 |
| 270 | 20230707 | 144200 | 34834131300 | 131000 | 130800 | 131000 | 130700 | 1890 |
| 271 | 20230707 | 144100 | 34586702900 | 130800 | 130800 | 130800 | 130700 | 388 |
| 272 | 20230707 | 144000 | 34535978000 | 130700 | 130700 | 130800 | 130700 | 470 |
| 273 | 20230707 | 143900 | 34474542100 | 130700 | 130800 | 130800 | 130600 | 1149 |
| 274 | 20230707 | 143800 | 34324439400 | 130800 | 130700 | 130800 | 130600 | 463 |
| 275 | 20230707 | 143700 | 34263915400 | 130700 | 130500 | 130700 | 130400 | 1106 |
| 276 | 20230707 | 143600 | 34119535800 | 130500 | 130500 | 130500 | 130400 | 154 |
| 277 | 20230707 | 143500 | 34099445000 | 130500 | 130300 | 130500 | 130200 | 596 |
| 278 | 20230707 | 143400 | 34021756600 | 130300 | 130400 | 130400 | 130200 | 290 |
| 279 | 20230707 | 143300 | 33983977500 | 130400 | 130400 | 130400 | 130300 | 132 |
| 280 | 20230707 | 143200 | 33966771700 | 130400 | 130200 | 130400 | 130200 | 350 |
| 281 | 20230707 | 143100 | 33921175500 | 130300 | 130300 | 130300 | 130200 | 175 |
| 282 | 20230707 | 143000 | 33898383700 | 130300 | 130300 | 130300 | 130200 | 572 |
| 283 | 20230707 | 142900 | 33823890400 | 130300 | 130300 | 130300 | 130200 | 167 |
| 284 | 20230707 | 142800 | 33802142600 | 130200 | 130300 | 130400 | 130200 | 457 |
| 285 | 20230707 | 142700 | 33742596700 | 130400 | 130300 | 130400 | 130300 | 490 |
| 286 | 20230707 | 142600 | 33678728400 | 130400 | 130400 | 130400 | 130300 | 366 |
| 287 | 20230707 | 142500 | 33631034500 | 130400 | 130500 | 130500 | 130300 | 550 |
| 288 | 20230707 | 142400 | 33559309300 | 130500 | 130500 | 130500 | 130400 | 221 |
| 289 | 20230707 | 142300 | 33530486100 | 130500 | 130400 | 130500 | 130400 | 389 |
| 290 | 20230707 | 142200 | 33479752100 | 130500 | 130400 | 130500 | 130400 | 290 |
| 291 | 20230707 | 142100 | 33441930700 | 130500 | 130600 | 130600 | 130400 | 365 |
| 292 | 20230707 | 142000 | 33394293500 | 130600 | 130600 | 130600 | 130400 | 1381 |
| 293 | 20230707 | 141900 | 33214073300 | 130600 | 130700 | 130700 | 130500 | 402 |
| 294 | 20230707 | 141800 | 33161589300 | 130700 | 130800 | 130800 | 130600 | 310 |
| 295 | 20230707 | 141700 | 33121081100 | 130800 | 130800 | 130800 | 130700 | 192 |
| 296 | 20230707 | 141600 | 33095978100 | 130800 | 130800 | 130800 | 130700 | 249 |
| 297 | 20230707 | 141500 | 33063427900 | 130800 | 131000 | 131000 | 130700 | 929 |
| 298 | 20230707 | 141400 | 32941898100 | 131000 | 131000 | 131000 | 130900 | 880 |
| 299 | 20230707 | 141300 | 32826637900 | 131000 | 130900 | 131000 | 130900 | 402 |
| 300 | 20230707 | 141200 | 32773980400 | 131000 | 130800 | 131000 | 130700 | 541 |
| 301 | 20230707 | 141100 | 32703185200 | 130800 | 130900 | 130900 | 130700 | 199 |
| 302 | 20230707 | 141000 | 32677152700 | 130900 | 130900 | 130900 | 130800 | 167 |
| 303 | 20230707 | 140900 | 32655298500 | 130800 | 131000 | 131000 | 130600 | 345 |
| 304 | 20230707 | 140800 | 32610170900 | 130900 | 130800 | 131200 | 130800 | 1255 |
| 305 | 20230707 | 140700 | 32445844000 | 130700 | 130800 | 130800 | 130700 | 169 |
| 306 | 20230707 | 140600 | 32423750100 | 130800 | 130800 | 130800 | 130700 | 184 |
| 307 | 20230707 | 140500 | 32399692100 | 130800 | 130800 | 130900 | 130700 | 657 |
| 308 | 20230707 | 140400 | 32313765700 | 130900 | 130900 | 130900 | 130800 | 107 |
| 309 | 20230707 | 140300 | 32299761100 | 130800 | 130800 | 130900 | 130800 | 165 |
| 310 | 20230707 | 140200 | 32278176600 | 130800 | 130900 | 130900 | 130800 | 379 |
| 311 | 20230707 | 140100 | 32228592300 | 130800 | 130900 | 130900 | 130800 | 406 |
| 312 | 20230707 | 140000 | 32175481800 | 130900 | 130900 | 130900 | 130800 | 319 |
| 313 | 20230707 | 135900 | 32133735000 | 130900 | 130900 | 130900 | 130800 | 317 |
| 314 | 20230707 | 135800 | 32092244200 | 130900 | 130900 | 130900 | 130800 | 129 |
| 315 | 20230707 | 135700 | 32075366500 | 130900 | 130900 | 130900 | 130800 | 631 |
| 316 | 20230707 | 135600 | 31992826000 | 130800 | 131000 | 131100 | 130800 | 809 |
| 317 | 20230707 | 135500 | 31886919400 | 130900 | 130900 | 131000 | 130800 | 405 |
| 318 | 20230707 | 135400 | 31833904200 | 131000 | 131000 | 131100 | 130900 | 988 |
| 319 | 20230707 | 135300 | 31704523500 | 131100 | 131200 | 131200 | 131000 | 456 |
| 320 | 20230707 | 135200 | 31644750300 | 131200 | 131300 | 131400 | 131200 | 941 |
| 321 | 20230707 | 135100 | 31521195800 | 131300 | 131300 | 131300 | 131000 | 714 |
| 322 | 20230707 | 135000 | 31427513600 | 131200 | 131300 | 131300 | 131200 | 559 |
| 323 | 20230707 | 134900 | 31354146200 | 131300 | 131100 | 131300 | 131000 | 1186 |
| 324 | 20230707 | 134800 | 31198582900 | 131000 | 131000 | 131100 | 131000 | 306 |
| 325 | 20230707 | 134700 | 31158489600 | 131000 | 131000 | 131100 | 130900 | 434 |
| 326 | 20230707 | 134600 | 31101627100 | 131100 | 130900 | 131100 | 130800 | 364 |
| 327 | 20230707 | 134500 | 31053966400 | 130900 | 130700 | 130900 | 130700 | 522 |
| 328 | 20230707 | 134400 | 30985697400 | 130800 | 130800 | 130900 | 130700 | 737 |
| 329 | 20230707 | 134300 | 30889346600 | 130900 | 130900 | 131000 | 130800 | 303 |
| 330 | 20230707 | 134200 | 30849688300 | 131000 | 130900 | 131100 | 130800 | 853 |
| 331 | 20230707 | 134100 | 30737978200 | 130900 | 131000 | 131200 | 130900 | 615 |
| 332 | 20230707 | 134000 | 30657343600 | 130900 | 130700 | 130900 | 130600 | 476 |
| 333 | 20230707 | 133900 | 30595123600 | 130700 | 130800 | 130800 | 130600 | 323 |
| 334 | 20230707 | 133800 | 30552915300 | 130800 | 130800 | 130900 | 130800 | 652 |
| 335 | 20230707 | 133700 | 30467625600 | 130800 | 130900 | 130900 | 130800 | 301 |
| 336 | 20230707 | 133600 | 30428250800 | 130900 | 130900 | 131000 | 130800 | 898 |
| 337 | 20230707 | 133500 | 30310762800 | 131000 | 131100 | 131100 | 130900 | 357 |
| 338 | 20230707 | 133400 | 30264000500 | 131100 | 131200 | 131200 | 131000 | 300 |
| 339 | 20230707 | 133300 | 30224677400 | 131300 | 130900 | 131400 | 130900 | 1485 |
| 340 | 20230707 | 133200 | 30030016300 | 130900 | 130900 | 130900 | 130600 | 471 |
| 341 | 20230707 | 133100 | 29968401000 | 130900 | 130900 | 131000 | 130800 | 312 |
| 342 | 20230707 | 133000 | 29927578600 | 130900 | 131000 | 131100 | 130800 | 529 |
| 343 | 20230707 | 132900 | 29858311800 | 131000 | 130600 | 131100 | 130600 | 2531 |
| 344 | 20230707 | 132800 | 29527325200 | 130500 | 130400 | 130500 | 130000 | 989 |
| 345 | 20230707 | 132700 | 29398407900 | 130400 | 130400 | 130500 | 130300 | 148 |
| 346 | 20230707 | 132600 | 29379109200 | 130400 | 130500 | 130500 | 130100 | 655 |
| 347 | 20230707 | 132500 | 29293711100 | 130400 | 130400 | 130500 | 130400 | 270 |
| 348 | 20230707 | 132400 | 29258487800 | 130500 | 130500 | 130500 | 130400 | 243 |
| 349 | 20230707 | 132300 | 29226795800 | 130400 | 130400 | 130500 | 130300 | 214 |
| 350 | 20230707 | 132200 | 29198890900 | 130400 | 130300 | 130600 | 130200 | 1326 |
| 351 | 20230707 | 132100 | 29026043600 | 130300 | 130200 | 130300 | 130200 | 183 |
| 352 | 20230707 | 132000 | 29002211100 | 130300 | 130300 | 130300 | 130200 | 304 |
| 353 | 20230707 | 131900 | 28962622700 | 130300 | 130300 | 130300 | 130200 | 52 |
| 354 | 20230707 | 131800 | 28955847800 | 130200 | 130300 | 130300 | 130200 | 639 |
| 355 | 20230707 | 131700 | 28872606000 | 130300 | 130200 | 130300 | 130100 | 309 |
| 356 | 20230707 | 131600 | 28832372500 | 130100 | 130200 | 130200 | 130100 | 194 |
| 357 | 20230707 | 131500 | 28807127600 | 130100 | 130000 | 130200 | 129900 | 955 |
| 358 | 20230707 | 131400 | 28682916400 | 129900 | 130000 | 130000 | 129900 | 283 |
| 359 | 20230707 | 131300 | 28646133200 | 130000 | 130100 | 130100 | 130000 | 623 |
| 360 | 20230707 | 131200 | 28565140500 | 130000 | 130000 | 130100 | 130000 | 263 |
| 361 | 20230707 | 131100 | 28530938900 | 130100 | 130100 | 130100 | 130000 | 111 |
| 362 | 20230707 | 131000 | 28516502700 | 130100 | 130100 | 130100 | 130000 | 100 |
| 363 | 20230707 | 130900 | 28503493000 | 130100 | 129700 | 130100 | 129600 | 1560 |
| 364 | 20230707 | 130800 | 28301054900 | 129700 | 129700 | 129700 | 129500 | 251 |
| 365 | 20230707 | 130700 | 28268531500 | 129700 | 129600 | 129700 | 129500 | 991 |
| 366 | 20230707 | 130600 | 28140152600 | 129600 | 129600 | 129600 | 129500 | 91 |
| 367 | 20230707 | 130500 | 28128361900 | 129600 | 129500 | 129600 | 129500 | 506 |
| 368 | 20230707 | 130400 | 28062827800 | 129500 | 129500 | 129500 | 129400 | 85 |
| 369 | 20230707 | 130300 | 28051824700 | 129500 | 129500 | 129600 | 129400 | 1713 |
| 370 | 20230707 | 130200 | 27830013100 | 129600 | 129700 | 129700 | 129500 | 688 |
| 371 | 20230707 | 130100 | 27740841700 | 129800 | 129700 | 129800 | 129700 | 356 |
| 372 | 20230707 | 130000 | 27694662900 | 129700 | 129700 | 129800 | 129700 | 42 |
| 373 | 20230707 | 125900 | 27689214900 | 129800 | 129900 | 129900 | 129800 | 393 |
| 374 | 20230707 | 125800 | 27638202800 | 129800 | 129800 | 129900 | 129800 | 523 |
| 375 | 20230707 | 125700 | 27570314700 | 129800 | 129800 | 129900 | 129800 | 57 |
| 376 | 20230707 | 125600 | 27562915800 | 129800 | 129800 | 129900 | 129800 | 156 |
| 377 | 20230707 | 125500 | 27542666000 | 129900 | 129900 | 129900 | 129800 | 233 |
| 378 | 20230707 | 125400 | 27512408300 | 129800 | 129800 | 129900 | 129800 | 60 |
| 379 | 20230707 | 125300 | 27504619900 | 129800 | 129800 | 129900 | 129800 | 82 |
| 380 | 20230707 | 125200 | 27493974100 | 129900 | 129800 | 129900 | 129700 | 272 |
| 381 | 20230707 | 125100 | 27458659500 | 129800 | 129500 | 129800 | 129500 | 1678 |
| 382 | 20230707 | 125000 | 27241036100 | 129600 | 129600 | 129700 | 129500 | 660 |
| 383 | 20230707 | 124900 | 27155503400 | 129600 | 129600 | 129700 | 129600 | 106 |
| 384 | 20230707 | 124800 | 27141763400 | 129700 | 129700 | 129700 | 129600 | 111 |
| 385 | 20230707 | 124700 | 27127374700 | 129700 | 129600 | 129700 | 129600 | 85 |
| 386 | 20230707 | 124600 | 27116356700 | 129600 | 129800 | 129800 | 129600 | 334 |
| 387 | 20230707 | 124500 | 27073046000 | 129800 | 129700 | 129800 | 129700 | 72 |
| 388 | 20230707 | 124400 | 27063704800 | 129800 | 129800 | 129900 | 129700 | 124 |
| 389 | 20230707 | 124300 | 27047610500 | 129800 | 129700 | 130000 | 129700 | 1821 |
| 390 | 20230707 | 124200 | 26811088600 | 129800 | 129800 | 130000 | 129700 | 1171 |
| 391 | 20230707 | 124100 | 26659080600 | 129700 | 129800 | 129800 | 129700 | 298 |
| 392 | 20230707 | 124000 | 26620425700 | 129700 | 129600 | 129700 | 129600 | 1175 |
| 393 | 20230707 | 123900 | 26468036200 | 129600 | 129700 | 129700 | 129600 | 496 |
| 394 | 20230707 | 123800 | 26403718100 | 129700 | 129900 | 129900 | 129700 | 659 |
| 395 | 20230707 | 123700 | 26318134900 | 129800 | 129800 | 129900 | 129700 | 706 |
| 396 | 20230707 | 123600 | 26226500200 | 129800 | 129800 | 129800 | 129700 | 122 |
| 397 | 20230707 | 123500 | 26210674100 | 129800 | 129800 | 129800 | 129700 | 51 |
| 398 | 20230707 | 123400 | 26204057700 | 129700 | 129600 | 129800 | 129600 | 337 |
| 399 | 20230707 | 123300 | 26160353200 | 129700 | 129700 | 129700 | 129600 | 344 |
| 400 | 20230707 | 123200 | 26115757300 | 129600 | 129600 | 129700 | 129600 | 567 |
| 401 | 20230707 | 123100 | 26042232400 | 129700 | 129600 | 129700 | 129500 | 419 |
| 402 | 20230707 | 123000 | 25987931800 | 129500 | 129500 | 129600 | 129500 | 179 |
| 403 | 20230707 | 122900 | 25964745000 | 129500 | 129600 | 129700 | 129500 | 1088 |
| 404 | 20230707 | 122800 | 25823768500 | 129700 | 129800 | 129800 | 129600 | 450 |
| 405 | 20230707 | 122700 | 25765407800 | 129800 | 129800 | 129900 | 129700 | 394 |
| 406 | 20230707 | 122600 | 25714267100 | 129800 | 129800 | 129900 | 129800 | 161 |
| 407 | 20230707 | 122500 | 25693366500 | 129900 | 129800 | 129900 | 129800 | 218 |
| 408 | 20230707 | 122400 | 25665067500 | 129700 | 129700 | 129800 | 129700 | 263 |
| 409 | 20230707 | 122300 | 25630937200 | 129700 | 130100 | 130100 | 129700 | 2106 |
| 410 | 20230707 | 122200 | 25357103000 | 130200 | 130100 | 130200 | 130100 | 107 |
| 411 | 20230707 | 122100 | 25343179600 | 130200 | 130300 | 130300 | 130100 | 518 |
| 412 | 20230707 | 122000 | 25275737200 | 130300 | 130300 | 130300 | 130200 | 87 |
| 413 | 20230707 | 121900 | 25264406000 | 130300 | 130500 | 130500 | 130200 | 417 |
| 414 | 20230707 | 121800 | 25210070200 | 130400 | 130400 | 130600 | 130300 | 485 |
| 415 | 20230707 | 121700 | 25146788600 | 130400 | 130300 | 130600 | 130300 | 749 |
| 416 | 20230707 | 121600 | 25049097300 | 130200 | 130200 | 130300 | 130200 | 1451 |
| 417 | 20230707 | 121500 | 24860110400 | 130200 | 130100 | 130200 | 130100 | 272 |
| 418 | 20230707 | 121400 | 24824721900 | 130100 | 130100 | 130200 | 130100 | 318 |
| 419 | 20230707 | 121300 | 24783349700 | 130100 | 130300 | 130300 | 130100 | 354 |
| 420 | 20230707 | 121200 | 24737282600 | 130300 | 130300 | 130300 | 130200 | 212 |
| 421 | 20230707 | 121100 | 24709679300 | 130200 | 130300 | 130300 | 130200 | 225 |
| 422 | 20230707 | 121000 | 24680384000 | 130200 | 130300 | 130300 | 130100 | 433 |
| 423 | 20230707 | 120900 | 24624016000 | 130200 | 130200 | 130300 | 130200 | 300 |
| 424 | 20230707 | 120800 | 24584953500 | 130200 | 130300 | 130300 | 130200 | 299 |
| 425 | 20230707 | 120700 | 24546010400 | 130400 | 130400 | 130400 | 130300 | 199 |
| 426 | 20230707 | 120600 | 24520079900 | 130300 | 130400 | 130400 | 130300 | 280 |
| 427 | 20230707 | 120500 | 24483592500 | 130400 | 130300 | 130400 | 130300 | 158 |
| 428 | 20230707 | 120400 | 24462998100 | 130400 | 130400 | 130700 | 130400 | 1344 |
| 429 | 20230707 | 120300 | 24287557100 | 130200 | 130400 | 130400 | 130200 | 179 |
| 430 | 20230707 | 120200 | 24264232200 | 130400 | 130500 | 130600 | 130400 | 251 |
| 431 | 20230707 | 120100 | 24231481400 | 130600 | 130200 | 130600 | 130200 | 761 |
| 432 | 20230707 | 120000 | 24132257100 | 130200 | 130200 | 130200 | 129800 | 762 |
| 433 | 20230707 | 115900 | 24033151600 | 130100 | 130200 | 130200 | 130100 | 134 |
| 434 | 20230707 | 115800 | 24015716600 | 130200 | 130000 | 130200 | 130000 | 544 |
| 435 | 20230707 | 115700 | 23944924800 | 130100 | 130000 | 130100 | 130000 | 77 |
| 436 | 20230707 | 115600 | 23934913600 | 130000 | 130100 | 130100 | 129900 | 205 |
| 437 | 20230707 | 115500 | 23908260900 | 130000 | 130000 | 130100 | 130000 | 104 |
| 438 | 20230707 | 115400 | 23894739200 | 130000 | 130100 | 130100 | 130000 | 240 |
| 439 | 20230707 | 115300 | 23863518400 | 130100 | 130000 | 130100 | 130000 | 1124 |
| 440 | 20230707 | 115200 | 23717368900 | 130000 | 130100 | 130100 | 129900 | 221 |
| 441 | 20230707 | 115100 | 23688641000 | 130100 | 130200 | 130200 | 130000 | 437 |
| 442 | 20230707 | 115000 | 23631801800 | 130200 | 130300 | 130300 | 130200 | 1265 |
| 443 | 20230707 | 114900 | 23467016600 | 130300 | 130200 | 130300 | 130200 | 104 |
| 444 | 20230707 | 114800 | 23453473400 | 130200 | 130100 | 130200 | 130100 | 222 |
| 445 | 20230707 | 114700 | 23424571000 | 130100 | 130300 | 130300 | 130000 | 389 |
| 446 | 20230707 | 114600 | 23373950600 | 130200 | 130100 | 130300 | 130100 | 823 |
| 447 | 20230707 | 114500 | 23266775000 | 130200 | 130200 | 130200 | 130100 | 224 |
| 448 | 20230707 | 114400 | 23237616300 | 130100 | 129800 | 130100 | 129800 | 1940 |
| 449 | 20230707 | 114300 | 22985462500 | 129800 | 129800 | 129900 | 129800 | 326 |
| 450 | 20230707 | 114200 | 22943146500 | 129900 | 129900 | 129900 | 129800 | 58 |
| 451 | 20230707 | 114100 | 22935617300 | 129900 | 129800 | 129900 | 129800 | 232 |
| 452 | 20230707 | 114000 | 22905501800 | 129800 | 129800 | 130000 | 129700 | 1267 |
| 453 | 20230707 | 113900 | 22741007200 | 129800 | 129800 | 129800 | 129700 | 74 |
| 454 | 20230707 | 113800 | 22731408000 | 129800 | 129800 | 129800 | 129700 | 333 |
| 455 | 20230707 | 113700 | 22688186700 | 129800 | 129800 | 129800 | 129700 | 29 |
| 456 | 20230707 | 113600 | 22684422700 | 129700 | 129700 | 129800 | 129700 | 283 |
| 457 | 20230707 | 113500 | 22647713700 | 129700 | 129800 | 129900 | 129700 | 248 |
| 458 | 20230707 | 113400 | 22615526400 | 129800 | 129800 | 129900 | 129600 | 371 |
| 459 | 20230707 | 113300 | 22567372200 | 129800 | 129600 | 129800 | 129600 | 606 |
| 460 | 20230707 | 113200 | 22488773000 | 129700 | 129800 | 129900 | 129600 | 140 |
| 461 | 20230707 | 113100 | 22470605300 | 129800 | 129900 | 129900 | 129500 | 230 |
| 462 | 20230707 | 113000 | 22440747800 | 129800 | 129900 | 129900 | 129200 | 1066 |
| 463 | 20230707 | 112900 | 22302680400 | 129900 | 129900 | 130000 | 129900 | 250 |
| 464 | 20230707 | 112800 | 22270203600 | 129900 | 129800 | 130000 | 129800 | 754 |
| 465 | 20230707 | 112700 | 22172255300 | 129800 | 129900 | 130000 | 129800 | 320 |
| 466 | 20230707 | 112600 | 22130690100 | 129900 | 129900 | 130000 | 129900 | 321 |
| 467 | 20230707 | 112500 | 22088989400 | 129900 | 129900 | 130000 | 129900 | 399 |
| 468 | 20230707 | 112400 | 22037136800 | 130000 | 129800 | 130000 | 129800 | 685 |
| 469 | 20230707 | 112300 | 21948166300 | 129900 | 129900 | 129900 | 129800 | 272 |
| 470 | 20230707 | 112200 | 21912854000 | 129900 | 129900 | 129900 | 129700 | 214 |
| 471 | 20230707 | 112100 | 21885076100 | 129900 | 129700 | 129900 | 129700 | 142 |
| 472 | 20230707 | 112000 | 21866643800 | 129700 | 129800 | 129900 | 129400 | 288 |
| 473 | 20230707 | 111900 | 21829299500 | 129800 | 129700 | 129800 | 129700 | 364 |
| 474 | 20230707 | 111800 | 21782060500 | 129600 | 129300 | 129600 | 129300 | 975 |
| 475 | 20230707 | 111700 | 21655892100 | 129300 | 129300 | 129400 | 129300 | 994 |
| 476 | 20230707 | 111600 | 21527321300 | 129300 | 129400 | 129400 | 129300 | 300 |
| 477 | 20230707 | 111500 | 21488529100 | 129400 | 129300 | 129400 | 129300 | 167 |
| 478 | 20230707 | 111400 | 21466933300 | 129300 | 129400 | 129400 | 129300 | 45 |
| 479 | 20230707 | 111300 | 21461112800 | 129400 | 129400 | 129400 | 129300 | 81 |
| 480 | 20230707 | 111200 | 21450635600 | 129400 | 129200 | 129400 | 129200 | 474 |
| 481 | 20230707 | 111100 | 21389355100 | 129300 | 129300 | 129300 | 129200 | 680 |
| 482 | 20230707 | 111000 | 21301453200 | 129300 | 129200 | 129300 | 129100 | 2295 |
| 483 | 20230707 | 110900 | 21004939400 | 129100 | 129300 | 129400 | 129100 | 1796 |
| 484 | 20230707 | 110800 | 20772972100 | 129400 | 129400 | 129400 | 129300 | 423 |
| 485 | 20230707 | 110700 | 20718275500 | 129300 | 129300 | 129400 | 129300 | 358 |
| 486 | 20230707 | 110600 | 20671977900 | 129400 | 129500 | 129500 | 129300 | 606 |
| 487 | 20230707 | 110500 | 20593550200 | 129500 | 129500 | 129500 | 129400 | 201 |
| 488 | 20230707 | 110400 | 20567539900 | 129500 | 129400 | 129500 | 129300 | 962 |
| 489 | 20230707 | 110300 | 20443103600 | 129400 | 129500 | 129500 | 129300 | 1182 |
| 490 | 20230707 | 110200 | 20290161900 | 129500 | 129500 | 129600 | 129500 | 475 |
| 491 | 20230707 | 110100 | 20228642300 | 129500 | 129600 | 129700 | 129500 | 605 |
| 492 | 20230707 | 110000 | 20150237400 | 129600 | 130000 | 130000 | 129600 | 2088 |
| 493 | 20230707 | 105900 | 19879259400 | 130000 | 129900 | 130000 | 129900 | 41 |
| 494 | 20230707 | 105800 | 19873930700 | 129900 | 129900 | 130000 | 129900 | 108 |
| 495 | 20230707 | 105700 | 19859899500 | 129900 | 129900 | 130000 | 129900 | 261 |
| 496 | 20230707 | 105600 | 19825994000 | 129900 | 129900 | 130000 | 129800 | 3223 |
| 497 | 20230707 | 105500 | 19407597300 | 130000 | 129900 | 130000 | 129900 | 139 |
| 498 | 20230707 | 105400 | 19389540700 | 130000 | 129900 | 130000 | 129900 | 191 |
| 499 | 20230707 | 105300 | 19364726800 | 130000 | 130000 | 130000 | 129900 | 331 |
| 500 | 20230707 | 105200 | 19321719200 | 129900 | 129800 | 130000 | 129700 | 703 |
| 501 | 20230707 | 105100 | 19230438000 | 129800 | 129800 | 129900 | 129700 | 167 |
| 502 | 20230707 | 105000 | 19208760900 | 129900 | 129700 | 129900 | 129700 | 1373 |
| 503 | 20230707 | 104900 | 19030520700 | 129800 | 129800 | 129900 | 129500 | 2307 |
| 504 | 20230707 | 104800 | 18731495700 | 129800 | 129900 | 129900 | 129800 | 814 |
| 505 | 20230707 | 104700 | 18625836800 | 129900 | 129900 | 129900 | 129800 | 183 |
| 506 | 20230707 | 104600 | 18602065600 | 129900 | 130000 | 130000 | 129900 | 931 |
| 507 | 20230707 | 104500 | 18481127000 | 129900 | 130000 | 130000 | 129900 | 60 |
| 508 | 20230707 | 104400 | 18473329000 | 130000 | 130100 | 130100 | 129900 | 276 |
| 509 | 20230707 | 104300 | 18437456500 | 130100 | 130000 | 130100 | 130000 | 169 |
| 510 | 20230707 | 104200 | 18415480900 | 130100 | 130200 | 130200 | 130100 | 307 |
| 511 | 20230707 | 104100 | 18375535000 | 130100 | 130200 | 130200 | 130100 | 591 |
| 512 | 20230707 | 104000 | 18298640300 | 130200 | 130100 | 130200 | 130100 | 860 |
| 513 | 20230707 | 103900 | 18186734300 | 130100 | 130000 | 130100 | 130000 | 249 |
| 514 | 20230707 | 103800 | 18154362800 | 130000 | 130000 | 130100 | 130000 | 56 |
| 515 | 20230707 | 103700 | 18147082300 | 130000 | 130100 | 130100 | 130000 | 100 |
| 516 | 20230707 | 103600 | 18134080800 | 130100 | 130000 | 130100 | 129900 | 789 |
| 517 | 20230707 | 103500 | 18031509400 | 129900 | 129900 | 130000 | 129900 | 187 |
| 518 | 20230707 | 103400 | 18007210200 | 129900 | 130000 | 130000 | 129900 | 358 |
| 519 | 20230707 | 103300 | 17960672700 | 129900 | 130000 | 130000 | 129900 | 47 |
| 520 | 20230707 | 103200 | 17954565500 | 129900 | 130000 | 130000 | 129900 | 193 |
| 521 | 20230707 | 103100 | 17929478900 | 130000 | 129900 | 130000 | 129900 | 189 |
| 522 | 20230707 | 103000 | 17904924500 | 129900 | 129900 | 130000 | 129900 | 327 |
| 523 | 20230707 | 102900 | 17862440500 | 129900 | 129500 | 129900 | 129500 | 1694 |
| 524 | 20230707 | 102800 | 17642703100 | 129600 | 129500 | 129600 | 129400 | 954 |
| 525 | 20230707 | 102700 | 17519170000 | 129500 | 129500 | 129600 | 129400 | 1857 |
| 526 | 20230707 | 102600 | 17278702300 | 129400 | 129800 | 129900 | 129400 | 5940 |
| 527 | 20230707 | 102500 | 16508716100 | 129800 | 130000 | 130000 | 129800 | 1243 |
| 528 | 20230707 | 102400 | 16347263100 | 130000 | 130000 | 130100 | 129900 | 736 |
| 529 | 20230707 | 102300 | 16251604200 | 130000 | 130000 | 130100 | 130000 | 277 |
| 530 | 20230707 | 102200 | 16215593200 | 130000 | 130000 | 130100 | 130000 | 770 |
| 531 | 20230707 | 102100 | 16115489200 | 130000 | 130100 | 130100 | 130000 | 537 |
| 532 | 20230707 | 102000 | 16045674300 | 130100 | 130100 | 130200 | 130000 | 864 |
| 533 | 20230707 | 101900 | 15933265000 | 130100 | 130500 | 130600 | 130100 | 1771 |
| 534 | 20230707 | 101800 | 15702308400 | 130600 | 130600 | 130600 | 130500 | 225 |
| 535 | 20230707 | 101700 | 15672934700 | 130600 | 130500 | 130600 | 130500 | 153 |
| 536 | 20230707 | 101600 | 15652964800 | 130500 | 130500 | 130600 | 130500 | 583 |
| 537 | 20230707 | 101500 | 15576844800 | 130500 | 130600 | 130600 | 130500 | 629 |
| 538 | 20230707 | 101400 | 15494714700 | 130600 | 130500 | 130600 | 130500 | 908 |
| 539 | 20230707 | 101300 | 15376218700 | 130600 | 130500 | 130600 | 130400 | 450 |
| 540 | 20230707 | 101200 | 15317495700 | 130500 | 130400 | 130500 | 130400 | 696 |
| 541 | 20230707 | 101100 | 15226695500 | 130500 | 130500 | 130500 | 130400 | 170 |
| 542 | 20230707 | 101000 | 15204516400 | 130500 | 130500 | 130500 | 130400 | 253 |
| 543 | 20230707 | 100900 | 15171512100 | 130500 | 130500 | 130600 | 130500 | 311 |
| 544 | 20230707 | 100800 | 15130921900 | 130500 | 130400 | 130500 | 130300 | 476 |
| 545 | 20230707 | 100700 | 15068823900 | 130400 | 130300 | 130500 | 130100 | 577 |
| 546 | 20230707 | 100600 | 14993639000 | 130200 | 130200 | 130300 | 129900 | 876 |
| 547 | 20230707 | 100500 | 14879656500 | 130200 | 129900 | 130300 | 129800 | 1104 |
| 548 | 20230707 | 100400 | 14736128600 | 129800 | 130400 | 130400 | 129700 | 6865 |
| 549 | 20230707 | 100300 | 13843550400 | 130400 | 130500 | 130600 | 130300 | 481 |
| 550 | 20230707 | 100200 | 13780811500 | 130300 | 130500 | 130500 | 130300 | 1973 |
| 551 | 20230707 | 100100 | 13523477200 | 130400 | 130500 | 130600 | 130400 | 1111 |
| 552 | 20230707 | 100000 | 13378538800 | 130500 | 130600 | 130600 | 130500 | 1304 |
| 553 | 20230707 | 095900 | 13208346400 | 130600 | 130700 | 130800 | 130600 | 885 |
| 554 | 20230707 | 095800 | 13092706100 | 130600 | 130800 | 130800 | 130600 | 1419 |
| 555 | 20230707 | 095700 | 12907291600 | 130800 | 131000 | 131000 | 130800 | 433 |
| 556 | 20230707 | 095600 | 12850624300 | 130900 | 131000 | 131100 | 130900 | 154 |
| 557 | 20230707 | 095500 | 12830456100 | 130900 | 130900 | 131000 | 130900 | 392 |
| 558 | 20230707 | 095400 | 12779126300 | 131000 | 131100 | 131100 | 131000 | 740 |
| 559 | 20230707 | 095300 | 12682184600 | 131100 | 131100 | 131100 | 130900 | 479 |
| 560 | 20230707 | 095200 | 12619430000 | 131100 | 130800 | 131100 | 130600 | 2178 |
| 561 | 20230707 | 095100 | 12334444200 | 130700 | 130900 | 130900 | 130600 | 2268 |
| 562 | 20230707 | 095000 | 12038004500 | 130900 | 131000 | 131000 | 130800 | 380 |
| 563 | 20230707 | 094900 | 11988287300 | 130900 | 130800 | 131000 | 130700 | 849 |
| 564 | 20230707 | 094800 | 11877183700 | 130800 | 130800 | 130900 | 130700 | 860 |
| 565 | 20230707 | 094700 | 11764691600 | 130800 | 130900 | 130900 | 130800 | 727 |
| 566 | 20230707 | 094600 | 11669557300 | 130900 | 130900 | 131100 | 130900 | 695 |
| 567 | 20230707 | 094500 | 11578523100 | 130900 | 131100 | 131100 | 130800 | 2068 |
| 568 | 20230707 | 094400 | 11307726700 | 131200 | 131400 | 131500 | 131200 | 2675 |
| 569 | 20230707 | 094300 | 10956386600 | 131500 | 131400 | 131500 | 131400 | 491 |
| 570 | 20230707 | 094200 | 10891843000 | 131400 | 131600 | 131700 | 131400 | 6425 |
| 571 | 20230707 | 094100 | 10047471500 | 131700 | 131500 | 131700 | 131400 | 804 |
| 572 | 20230707 | 094000 | 9941639300 | 131500 | 131700 | 131800 | 131400 | 810 |
| 573 | 20230707 | 093900 | 9835064300 | 131700 | 131900 | 131900 | 131700 | 975 |
| 574 | 20230707 | 093800 | 9706570300 | 131800 | 132100 | 132100 | 131800 | 1034 |
| 575 | 20230707 | 093700 | 9570127000 | 132100 | 131600 | 132100 | 131500 | 1542 |
| 576 | 20230707 | 093600 | 9366854900 | 131500 | 131300 | 131500 | 131200 | 1432 |
| 577 | 20230707 | 093500 | 9178747500 | 131100 | 131000 | 131300 | 131000 | 1405 |
| 578 | 20230707 | 093400 | 8994456000 | 131000 | 131100 | 131400 | 131000 | 860 |
| 579 | 20230707 | 093300 | 8881643800 | 131000 | 131000 | 131400 | 130900 | 935 |
| 580 | 20230707 | 093200 | 8759100500 | 131000 | 131500 | 131500 | 130900 | 5228 |
| 581 | 20230707 | 093100 | 8073091300 | 131500 | 131200 | 131500 | 130900 | 1660 |
| 582 | 20230707 | 093000 | 7855210400 | 131200 | 131300 | 131500 | 131000 | 1682 |
| 583 | 20230707 | 092900 | 7634590300 | 131300 | 131200 | 131400 | 131200 | 578 |
| 584 | 20230707 | 092800 | 7558689700 | 131200 | 131200 | 131500 | 131100 | 664 |
| 585 | 20230707 | 092700 | 7471553500 | 131100 | 131200 | 131400 | 131100 | 517 |
| 586 | 20230707 | 092600 | 7403719400 | 131100 | 131500 | 131500 | 131000 | 875 |
| 587 | 20230707 | 092500 | 7288918600 | 131500 | 131200 | 131600 | 131000 | 1456 |
| 588 | 20230707 | 092400 | 7097731400 | 131400 | 131100 | 131600 | 131000 | 1782 |
| 589 | 20230707 | 092300 | 6863587900 | 131000 | 130500 | 131500 | 130500 | 1802 |
| 590 | 20230707 | 092200 | 6627738600 | 130500 | 130200 | 130600 | 130200 | 2527 |
| 591 | 20230707 | 092100 | 6298159300 | 130200 | 130600 | 130600 | 130200 | 1796 |
| 592 | 20230707 | 092000 | 6064010700 | 130600 | 130600 | 130700 | 130500 | 1285 |
| 593 | 20230707 | 091900 | 5896248800 | 130600 | 130600 | 130700 | 130500 | 1368 |
| 594 | 20230707 | 091800 | 5717649900 | 130500 | 131000 | 131000 | 130500 | 3382 |
| 595 | 20230707 | 091700 | 5275496500 | 131000 | 131300 | 131300 | 130600 | 3598 |
| 596 | 20230707 | 091600 | 4804442500 | 131300 | 131400 | 131400 | 131200 | 799 |
| 597 | 20230707 | 091500 | 4699522400 | 131400 | 131800 | 131800 | 131200 | 3115 |
| 598 | 20230707 | 091400 | 4290115500 | 131700 | 131600 | 131800 | 131400 | 2036 |
| 599 | 20230707 | 091300 | 4022176500 | 131600 | 132000 | 132100 | 131600 | 1779 |
| 600 | 20230707 | 091200 | 3787743600 | 132000 | 132200 | 132300 | 132000 | 794 |
| 601 | 20230707 | 091100 | 3682891700 | 132200 | 132200 | 132400 | 132000 | 2264 |
| 602 | 20230707 | 091000 | 3383668700 | 132400 | 132600 | 132600 | 132300 | 873 |
| 603 | 20230707 | 090900 | 3268087600 | 132600 | 132200 | 132600 | 132200 | 1794 |
| 604 | 20230707 | 090800 | 3030445600 | 132200 | 132700 | 132800 | 132100 | 2291 |
| 605 | 20230707 | 090700 | 2727102500 | 132700 | 133100 | 133200 | 132700 | 879 |
| 606 | 20230707 | 090600 | 2610244000 | 133000 | 133100 | 133300 | 132700 | 2376 |
| 607 | 20230707 | 090500 | 2294241100 | 133100 | 132900 | 133200 | 132900 | 1338 |
| 608 | 20230707 | 090400 | 2116118400 | 132900 | 133000 | 133300 | 132600 | 2936 |
| 609 | 20230707 | 090300 | 1726069300 | 133000 | 132900 | 133200 | 132800 | 2839 |
| 610 | 20230707 | 090200 | 1348311700 | 132900 | 132600 | 133000 | 132400 | 2731 |
| 611 | 20230707 | 090100 | 985781600 | 132500 | 132700 | 133200 | 131800 | 3715 |
| 612 | 20230707 | 090000 | 493056800 | 132600 | 132000 | 132800 | 132000 | 3510 |