35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 200100 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 3452 |
| 3 | 20230703 | 200000 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 4 | 20230703 | 195900 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 5 | 20230703 | 195800 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 6 | 20230703 | 195700 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 7 | 20230703 | 195600 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 8 | 20230703 | 195500 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 9 | 20230703 | 195400 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 10 | 20230703 | 195300 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 11 | 20230703 | 195200 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 12 | 20230703 | 195100 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 13 | 20230703 | 195000 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 14 | 20230703 | 194900 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 15 | 20230703 | 194800 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 16 | 20230703 | 194700 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 17 | 20230703 | 194600 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 18 | 20230703 | 194500 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 19 | 20230703 | 194400 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 20 | 20230703 | 194300 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 21 | 20230703 | 194200 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 22 | 20230703 | 194100 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 23 | 20230703 | 194000 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 24 | 20230703 | 193900 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 25 | 20230703 | 193800 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 26 | 20230703 | 193700 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 27 | 20230703 | 193600 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 28 | 20230703 | 193500 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 29 | 20230703 | 193400 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 30 | 20230703 | 193300 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 31 | 20230703 | 193200 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 32 | 20230703 | 193100 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 3452 |
| 33 | 20230703 | 193000 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 34 | 20230703 | 192900 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 35 | 20230703 | 192800 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 36 | 20230703 | 192700 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 37 | 20230703 | 192600 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 38 | 20230703 | 192500 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 39 | 20230703 | 192400 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 40 | 20230703 | 192300 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 41 | 20230703 | 192200 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 42 | 20230703 | 192100 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 43 | 20230703 | 192000 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 44 | 20230703 | 191900 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 45 | 20230703 | 191800 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 46 | 20230703 | 191700 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 47 | 20230703 | 191600 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 48 | 20230703 | 191500 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 49 | 20230703 | 191400 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 50 | 20230703 | 191300 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 51 | 20230703 | 191200 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 52 | 20230703 | 191100 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 53 | 20230703 | 191000 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 54 | 20230703 | 190900 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 55 | 20230703 | 190800 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 56 | 20230703 | 190700 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 57 | 20230703 | 190600 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 58 | 20230703 | 190500 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 59 | 20230703 | 190400 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 60 | 20230703 | 190300 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 61 | 20230703 | 190200 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 62 | 20230703 | 190100 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 3452 |
| 63 | 20230703 | 190000 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 64 | 20230703 | 185900 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 65 | 20230703 | 185800 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 66 | 20230703 | 185700 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 67 | 20230703 | 185600 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 68 | 20230703 | 185500 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 69 | 20230703 | 185400 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 70 | 20230703 | 185300 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 71 | 20230703 | 185200 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 72 | 20230703 | 185100 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 73 | 20230703 | 185000 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 74 | 20230703 | 184900 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 75 | 20230703 | 184800 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 76 | 20230703 | 184700 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 77 | 20230703 | 184600 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 78 | 20230703 | 184500 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 79 | 20230703 | 184400 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 80 | 20230703 | 184300 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 81 | 20230703 | 184200 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 82 | 20230703 | 184100 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 83 | 20230703 | 184000 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 84 | 20230703 | 183900 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 85 | 20230703 | 183800 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 86 | 20230703 | 183700 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 87 | 20230703 | 183600 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 88 | 20230703 | 183500 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 89 | 20230703 | 183400 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 90 | 20230703 | 183300 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 91 | 20230703 | 183200 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 92 | 20230703 | 183100 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 3452 |
| 93 | 20230703 | 183000 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 94 | 20230703 | 182900 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 95 | 20230703 | 182800 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 96 | 20230703 | 182700 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 97 | 20230703 | 182600 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 98 | 20230703 | 182500 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 99 | 20230703 | 182400 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 100 | 20230703 | 182300 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 101 | 20230703 | 182200 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 102 | 20230703 | 182100 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 103 | 20230703 | 182000 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 104 | 20230703 | 181900 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 105 | 20230703 | 181800 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 106 | 20230703 | 181700 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 107 | 20230703 | 181600 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 108 | 20230703 | 181500 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 109 | 20230703 | 181400 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 110 | 20230703 | 181300 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 111 | 20230703 | 181200 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 112 | 20230703 | 181100 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 113 | 20230703 | 181000 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 114 | 20230703 | 180900 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 115 | 20230703 | 180800 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 116 | 20230703 | 180700 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 117 | 20230703 | 180600 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 118 | 20230703 | 180500 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 119 | 20230703 | 180400 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 120 | 20230703 | 180300 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 121 | 20230703 | 180200 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 122 | 20230703 | 180100 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 3452 |
| 123 | 20230703 | 180000 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 124 | 20230703 | 175900 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 125 | 20230703 | 175800 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 126 | 20230703 | 175700 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 127 | 20230703 | 175600 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 128 | 20230703 | 175500 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 129 | 20230703 | 175400 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 130 | 20230703 | 175300 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 131 | 20230703 | 175200 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 132 | 20230703 | 175100 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 133 | 20230703 | 175000 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 134 | 20230703 | 174900 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 135 | 20230703 | 174800 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 136 | 20230703 | 174700 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 137 | 20230703 | 174600 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 138 | 20230703 | 174500 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 139 | 20230703 | 174400 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 140 | 20230703 | 174300 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 141 | 20230703 | 174200 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 142 | 20230703 | 174100 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 143 | 20230703 | 174000 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 144 | 20230703 | 173900 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 145 | 20230703 | 173800 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 146 | 20230703 | 173700 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 147 | 20230703 | 173600 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 148 | 20230703 | 173500 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 149 | 20230703 | 173400 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 150 | 20230703 | 173300 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 151 | 20230703 | 173200 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 152 | 20230703 | 173100 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 3452 |
| 153 | 20230703 | 173000 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 154 | 20230703 | 172900 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 155 | 20230703 | 172800 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 156 | 20230703 | 172700 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 157 | 20230703 | 172600 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 158 | 20230703 | 172500 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 159 | 20230703 | 172400 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 160 | 20230703 | 172300 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 161 | 20230703 | 172200 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 162 | 20230703 | 172100 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 163 | 20230703 | 172000 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 164 | 20230703 | 171900 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 165 | 20230703 | 171800 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 166 | 20230703 | 171700 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 167 | 20230703 | 171600 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 168 | 20230703 | 171500 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 169 | 20230703 | 171400 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 170 | 20230703 | 171300 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 171 | 20230703 | 171200 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 172 | 20230703 | 171100 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 173 | 20230703 | 171000 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 174 | 20230703 | 170900 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 175 | 20230703 | 170800 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 176 | 20230703 | 170700 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 177 | 20230703 | 170600 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 178 | 20230703 | 170500 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 179 | 20230703 | 170400 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 180 | 20230703 | 170300 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 181 | 20230703 | 170200 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 182 | 20230703 | 170100 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 3452 |
| 183 | 20230703 | 170000 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 184 | 20230703 | 165900 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 185 | 20230703 | 165800 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 186 | 20230703 | 165700 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 187 | 20230703 | 165600 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 188 | 20230703 | 165500 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 189 | 20230703 | 165400 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 190 | 20230703 | 165300 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 191 | 20230703 | 165200 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 192 | 20230703 | 165100 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 193 | 20230703 | 165000 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 194 | 20230703 | 164900 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 195 | 20230703 | 164800 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 196 | 20230703 | 164700 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 197 | 20230703 | 164600 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 198 | 20230703 | 164500 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 199 | 20230703 | 164400 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 200 | 20230703 | 164300 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 201 | 20230703 | 164200 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 202 | 20230703 | 164100 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 203 | 20230703 | 164000 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 204 | 20230703 | 163900 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 205 | 20230703 | 163800 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 206 | 20230703 | 163700 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 207 | 20230703 | 163600 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 208 | 20230703 | 163500 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 209 | 20230703 | 163400 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 210 | 20230703 | 163300 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 211 | 20230703 | 163200 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 212 | 20230703 | 163100 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 3452 |
| 213 | 20230703 | 163000 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 214 | 20230703 | 162900 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 215 | 20230703 | 162800 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 216 | 20230703 | 162700 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 217 | 20230703 | 162600 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 218 | 20230703 | 162500 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 219 | 20230703 | 162400 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 220 | 20230703 | 162300 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 221 | 20230703 | 162200 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 222 | 20230703 | 162100 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 223 | 20230703 | 162000 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 224 | 20230703 | 161900 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 225 | 20230703 | 161800 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 226 | 20230703 | 161700 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 227 | 20230703 | 161600 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 228 | 20230703 | 161500 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 229 | 20230703 | 161400 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 230 | 20230703 | 161300 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 231 | 20230703 | 161200 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 232 | 20230703 | 161100 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 233 | 20230703 | 161000 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 234 | 20230703 | 160900 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 235 | 20230703 | 160800 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 236 | 20230703 | 160700 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 237 | 20230703 | 160600 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 238 | 20230703 | 160500 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 239 | 20230703 | 160400 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 240 | 20230703 | 160300 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 241 | 20230703 | 160200 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 242 | 20230703 | 160100 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 3452 |
| 243 | 20230703 | 160000 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 244 | 20230703 | 155900 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 245 | 20230703 | 155800 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 246 | 20230703 | 155700 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 247 | 20230703 | 155600 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 248 | 20230703 | 155500 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 249 | 20230703 | 155400 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 250 | 20230703 | 155300 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 251 | 20230703 | 155200 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 252 | 20230703 | 155100 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 253 | 20230703 | 155000 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 254 | 20230703 | 154900 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 255 | 20230703 | 154800 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 256 | 20230703 | 154700 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 257 | 20230703 | 154600 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 258 | 20230703 | 154500 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 259 | 20230703 | 154400 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 260 | 20230703 | 154300 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 261 | 20230703 | 154200 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 262 | 20230703 | 154100 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 263 | 20230703 | 154000 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 264 | 20230703 | 153900 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 265 | 20230703 | 153800 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 266 | 20230703 | 153700 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 267 | 20230703 | 153600 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 268 | 20230703 | 153500 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 269 | 20230703 | 153400 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 270 | 20230703 | 153300 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 271 | 20230703 | 153200 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 0 |
| 272 | 20230703 | 153100 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 3452 |
| 273 | 20230703 | 153000 | 9346149400 | 51400 | 51400 | 51400 | 51400 | 3452 |
| 274 | 20230703 | 152900 | 9168716600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 275 | 20230703 | 152800 | 9168716600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 276 | 20230703 | 152700 | 9168716600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 277 | 20230703 | 152600 | 9168716600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 278 | 20230703 | 152500 | 9168716600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 279 | 20230703 | 152400 | 9168716600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 280 | 20230703 | 152300 | 9168716600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 281 | 20230703 | 152200 | 9168716600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 282 | 20230703 | 152100 | 9168716600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 283 | 20230703 | 152000 | 9168716600 | 51400 | 51400 | 51400 | 51400 | 0 |
| 284 | 20230703 | 151900 | 9168716600 | 51400 | 51400 | 51400 | 51300 | 261 |
| 285 | 20230703 | 151800 | 9155301300 | 51300 | 51300 | 51300 | 51100 | 322 |
| 286 | 20230703 | 151700 | 9138797500 | 51300 | 51100 | 51300 | 51100 | 520 |
| 287 | 20230703 | 151600 | 9112206200 | 51200 | 51100 | 51200 | 51100 | 652 |
| 288 | 20230703 | 151500 | 9078877900 | 51100 | 51100 | 51200 | 51100 | 733 |
| 289 | 20230703 | 151400 | 9041407100 | 51100 | 51200 | 51200 | 51100 | 1065 |
| 290 | 20230703 | 151300 | 8986969300 | 51100 | 51100 | 51200 | 51100 | 674 |
| 291 | 20230703 | 151200 | 8952520700 | 51100 | 51200 | 51200 | 51100 | 631 |
| 292 | 20230703 | 151100 | 8920269200 | 51200 | 51200 | 51300 | 51200 | 395 |
| 293 | 20230703 | 151000 | 8900043100 | 51200 | 51200 | 51300 | 51200 | 636 |
| 294 | 20230703 | 150900 | 8867469100 | 51300 | 51300 | 51400 | 51200 | 610 |
| 295 | 20230703 | 150800 | 8836175500 | 51300 | 51200 | 51300 | 51100 | 743 |
| 296 | 20230703 | 150700 | 8798101200 | 51200 | 51300 | 51300 | 51100 | 600 |
| 297 | 20230703 | 150600 | 8767376200 | 51300 | 51200 | 51300 | 51100 | 705 |
| 298 | 20230703 | 150500 | 8731272600 | 51100 | 51100 | 51200 | 51100 | 601 |
| 299 | 20230703 | 150400 | 8700513000 | 51100 | 51200 | 51200 | 51100 | 620 |
| 300 | 20230703 | 150300 | 8668815200 | 51200 | 51200 | 51200 | 51100 | 461 |
| 301 | 20230703 | 150200 | 8645212100 | 51300 | 51200 | 51300 | 51100 | 672 |
| 302 | 20230703 | 150100 | 8610814100 | 51200 | 51200 | 51300 | 51200 | 750 |
| 303 | 20230703 | 150000 | 8572411900 | 51200 | 51200 | 51300 | 51100 | 528 |
| 304 | 20230703 | 145900 | 8545381800 | 51200 | 51200 | 51300 | 51200 | 520 |
| 305 | 20230703 | 145800 | 8518754600 | 51200 | 51200 | 51300 | 51200 | 913 |
| 306 | 20230703 | 145700 | 8471993600 | 51200 | 51200 | 51300 | 51200 | 596 |
| 307 | 20230703 | 145600 | 8441477900 | 51200 | 51200 | 51300 | 51200 | 283 |
| 308 | 20230703 | 145500 | 8426978800 | 51200 | 51200 | 51300 | 51200 | 806 |
| 309 | 20230703 | 145400 | 8385672900 | 51200 | 51300 | 51300 | 51200 | 376 |
| 310 | 20230703 | 145300 | 8366391200 | 51300 | 51200 | 51300 | 51200 | 747 |
| 311 | 20230703 | 145200 | 8328118700 | 51200 | 51300 | 51400 | 51200 | 448 |
| 312 | 20230703 | 145100 | 8305130400 | 51300 | 51200 | 51400 | 51200 | 981 |
| 313 | 20230703 | 145000 | 8254813300 | 51200 | 51300 | 51400 | 51200 | 353 |
| 314 | 20230703 | 144900 | 8236707100 | 51300 | 51500 | 51500 | 51300 | 557 |
| 315 | 20230703 | 144800 | 8208115600 | 51400 | 51500 | 51500 | 51400 | 777 |
| 316 | 20230703 | 144700 | 8168162700 | 51400 | 51300 | 51500 | 51300 | 482 |
| 317 | 20230703 | 144600 | 8143349800 | 51400 | 51400 | 51500 | 51300 | 596 |
| 318 | 20230703 | 144500 | 8112715200 | 51400 | 51400 | 51500 | 51400 | 541 |
| 319 | 20230703 | 144400 | 8084898600 | 51400 | 51300 | 51500 | 51300 | 658 |
| 320 | 20230703 | 144300 | 8051068000 | 51400 | 51300 | 51400 | 51300 | 529 |
| 321 | 20230703 | 144200 | 8023877900 | 51400 | 51400 | 51400 | 51300 | 308 |
| 322 | 20230703 | 144100 | 8008054500 | 51400 | 51200 | 51500 | 51200 | 3671 |
| 323 | 20230703 | 144000 | 7819507300 | 51200 | 51200 | 51300 | 51200 | 618 |
| 324 | 20230703 | 143900 | 7787848000 | 51200 | 51200 | 51300 | 51100 | 2257 |
| 325 | 20230703 | 143800 | 7672108800 | 51100 | 51100 | 51300 | 51100 | 2995 |
| 326 | 20230703 | 143700 | 7518594200 | 51100 | 51400 | 51400 | 51100 | 1614 |
| 327 | 20230703 | 143600 | 7435947300 | 51400 | 51300 | 51400 | 51300 | 696 |
| 328 | 20230703 | 143500 | 7400206800 | 51300 | 51500 | 51500 | 51300 | 503 |
| 329 | 20230703 | 143400 | 7374351900 | 51500 | 51400 | 51500 | 51200 | 1016 |
| 330 | 20230703 | 143300 | 7322224000 | 51400 | 51400 | 51500 | 51300 | 538 |
| 331 | 20230703 | 143200 | 7294585600 | 51400 | 51400 | 51500 | 51300 | 1040 |
| 332 | 20230703 | 143100 | 7241111800 | 51500 | 51400 | 51500 | 51400 | 403 |
| 333 | 20230703 | 143000 | 7220395200 | 51400 | 51500 | 51600 | 51400 | 234 |
| 334 | 20230703 | 142900 | 7208349100 | 51400 | 51500 | 51600 | 51400 | 529 |
| 335 | 20230703 | 142800 | 7181105000 | 51600 | 51400 | 51600 | 51400 | 194 |
| 336 | 20230703 | 142700 | 7171108600 | 51300 | 51400 | 51500 | 51300 | 3587 |
| 337 | 20230703 | 142600 | 6986509300 | 51400 | 51400 | 51400 | 51300 | 96 |
| 338 | 20230703 | 142500 | 6981576900 | 51400 | 51400 | 51500 | 51400 | 296 |
| 339 | 20230703 | 142400 | 6966351800 | 51400 | 51500 | 51600 | 51400 | 112 |
| 340 | 20230703 | 142300 | 6960591600 | 51500 | 51600 | 51600 | 51400 | 322 |
| 341 | 20230703 | 142200 | 6944016100 | 51600 | 51500 | 51700 | 51500 | 251 |
| 342 | 20230703 | 142100 | 6931070300 | 51500 | 51600 | 51600 | 51500 | 285 |
| 343 | 20230703 | 142000 | 6916379700 | 51600 | 51600 | 51600 | 51500 | 109 |
| 344 | 20230703 | 141900 | 6910759900 | 51600 | 51600 | 51700 | 51500 | 177 |
| 345 | 20230703 | 141800 | 6901624500 | 51600 | 51600 | 51600 | 51500 | 215 |
| 346 | 20230703 | 141700 | 6890531000 | 51700 | 51500 | 51700 | 51500 | 584 |
| 347 | 20230703 | 141600 | 6860396500 | 51500 | 51400 | 51600 | 51400 | 220 |
| 348 | 20230703 | 141500 | 6849075500 | 51400 | 51300 | 51500 | 51300 | 178 |
| 349 | 20230703 | 141400 | 6839916700 | 51400 | 51400 | 51500 | 51400 | 515 |
| 350 | 20230703 | 141300 | 6813443500 | 51400 | 51400 | 51600 | 51400 | 216 |
| 351 | 20230703 | 141200 | 6802329600 | 51500 | 51500 | 51600 | 51400 | 133 |
| 352 | 20230703 | 141100 | 6795482000 | 51400 | 51400 | 51500 | 51200 | 653 |
| 353 | 20230703 | 141000 | 6761942900 | 51400 | 51400 | 51500 | 51400 | 138 |
| 354 | 20230703 | 140900 | 6754845400 | 51400 | 51400 | 51500 | 51400 | 188 |
| 355 | 20230703 | 140800 | 6745181000 | 51400 | 51400 | 51500 | 51400 | 308 |
| 356 | 20230703 | 140700 | 6729337800 | 51400 | 51600 | 51600 | 51400 | 165 |
| 357 | 20230703 | 140600 | 6720851700 | 51500 | 51500 | 51600 | 51500 | 166 |
| 358 | 20230703 | 140500 | 6712302600 | 51500 | 51600 | 51700 | 51400 | 665 |
| 359 | 20230703 | 140400 | 6678038000 | 51600 | 51500 | 51700 | 51500 | 104 |
| 360 | 20230703 | 140300 | 6672672800 | 51600 | 51700 | 51700 | 51500 | 91 |
| 361 | 20230703 | 140200 | 6667980100 | 51700 | 51600 | 51700 | 51500 | 202 |
| 362 | 20230703 | 140100 | 6657545500 | 51600 | 51400 | 51600 | 51400 | 380 |
| 363 | 20230703 | 140000 | 6637972000 | 51500 | 51500 | 51600 | 51500 | 250 |
| 364 | 20230703 | 135900 | 6625095000 | 51500 | 51600 | 51700 | 51500 | 115 |
| 365 | 20230703 | 135800 | 6619163000 | 51500 | 51300 | 51500 | 51300 | 256 |
| 366 | 20230703 | 135700 | 6606004700 | 51400 | 51400 | 51400 | 51200 | 464 |
| 367 | 20230703 | 135600 | 6582179700 | 51400 | 51600 | 51700 | 51400 | 361 |
| 368 | 20230703 | 135500 | 6563580200 | 51600 | 51400 | 51700 | 51400 | 416 |
| 369 | 20230703 | 135400 | 6542138700 | 51400 | 51400 | 51500 | 51400 | 139 |
| 370 | 20230703 | 135300 | 6534989800 | 51500 | 51400 | 51500 | 51400 | 166 |
| 371 | 20230703 | 135200 | 6526454100 | 51400 | 51600 | 51600 | 51400 | 188 |
| 372 | 20230703 | 135100 | 6516776100 | 51700 | 51200 | 51700 | 51200 | 697 |
| 373 | 20230703 | 135000 | 6480827700 | 51300 | 51200 | 51400 | 51100 | 573 |
| 374 | 20230703 | 134900 | 6451464900 | 51200 | 51200 | 51200 | 51100 | 362 |
| 375 | 20230703 | 134800 | 6432953200 | 51100 | 51200 | 51300 | 51100 | 525 |
| 376 | 20230703 | 134700 | 6406087200 | 51200 | 51200 | 51200 | 51100 | 851 |
| 377 | 20230703 | 134600 | 6362580200 | 51100 | 51200 | 51200 | 51100 | 576 |
| 378 | 20230703 | 134500 | 6333108000 | 51200 | 51100 | 51300 | 51100 | 727 |
| 379 | 20230703 | 134400 | 6295915300 | 51200 | 51200 | 51200 | 51100 | 691 |
| 380 | 20230703 | 134300 | 6260568800 | 51200 | 51200 | 51300 | 51200 | 573 |
| 381 | 20230703 | 134200 | 6231228400 | 51200 | 51100 | 51300 | 51100 | 492 |
| 382 | 20230703 | 134100 | 6206042100 | 51200 | 51200 | 51200 | 51100 | 731 |
| 383 | 20230703 | 134000 | 6168646600 | 51200 | 51400 | 51400 | 51200 | 846 |
| 384 | 20230703 | 133900 | 6125323700 | 51200 | 51200 | 51300 | 51200 | 526 |
| 385 | 20230703 | 133800 | 6098359100 | 51200 | 51400 | 51400 | 51000 | 5781 |
| 386 | 20230703 | 133700 | 5802660000 | 51300 | 51400 | 51600 | 51300 | 873 |
| 387 | 20230703 | 133600 | 5757795100 | 51500 | 51500 | 51600 | 51300 | 2538 |
| 388 | 20230703 | 133500 | 5627433200 | 51500 | 51400 | 51500 | 51400 | 401 |
| 389 | 20230703 | 133400 | 5606804400 | 51400 | 51500 | 51600 | 51400 | 1692 |
| 390 | 20230703 | 133300 | 5519762500 | 51500 | 51500 | 51700 | 51500 | 480 |
| 391 | 20230703 | 133200 | 5495039700 | 51500 | 51600 | 51600 | 51500 | 417 |
| 392 | 20230703 | 133100 | 5473549000 | 51600 | 51600 | 51700 | 51500 | 1487 |
| 393 | 20230703 | 133000 | 5396873800 | 51600 | 51600 | 51700 | 51500 | 507 |
| 394 | 20230703 | 132900 | 5370735600 | 51600 | 51700 | 51800 | 51500 | 2884 |
| 395 | 20230703 | 132800 | 5221854600 | 51700 | 51800 | 52000 | 51700 | 866 |
| 396 | 20230703 | 132700 | 5176958800 | 51800 | 51800 | 51900 | 51800 | 343 |
| 397 | 20230703 | 132600 | 5159190700 | 51800 | 51800 | 51800 | 51600 | 605 |
| 398 | 20230703 | 132500 | 5127886300 | 51700 | 51800 | 51800 | 51700 | 453 |
| 399 | 20230703 | 132400 | 5104454300 | 51700 | 51900 | 51900 | 51700 | 775 |
| 400 | 20230703 | 132300 | 5064319500 | 51900 | 52000 | 52000 | 51800 | 785 |
| 401 | 20230703 | 132200 | 5023574600 | 51900 | 51900 | 51900 | 51900 | 365 |
| 402 | 20230703 | 132100 | 5004631100 | 52000 | 52000 | 52100 | 51900 | 2361 |
| 403 | 20230703 | 132000 | 4881870400 | 52100 | 52100 | 52200 | 52000 | 870 |
| 404 | 20230703 | 131900 | 4836559200 | 52200 | 52100 | 52200 | 52100 | 181 |
| 405 | 20230703 | 131800 | 4827120200 | 52200 | 52200 | 52200 | 52100 | 203 |
| 406 | 20230703 | 131700 | 4816525000 | 52300 | 52100 | 52300 | 52100 | 179 |
| 407 | 20230703 | 131600 | 4807181200 | 52100 | 52200 | 52300 | 52100 | 193 |
| 408 | 20230703 | 131500 | 4797096700 | 52200 | 52300 | 52300 | 52100 | 83 |
| 409 | 20230703 | 131400 | 4792764400 | 52200 | 52200 | 52300 | 52200 | 40 |
| 410 | 20230703 | 131300 | 4790675900 | 52100 | 52300 | 52300 | 52100 | 114 |
| 411 | 20230703 | 131200 | 4784734200 | 52300 | 52200 | 52300 | 52200 | 257 |
| 412 | 20230703 | 131100 | 4771308300 | 52300 | 52200 | 52300 | 52100 | 333 |
| 413 | 20230703 | 131000 | 4753950900 | 52300 | 52200 | 52300 | 52100 | 157 |
| 414 | 20230703 | 130900 | 4745754700 | 52300 | 52000 | 52300 | 52000 | 145 |
| 415 | 20230703 | 130800 | 4738182500 | 52100 | 52000 | 52100 | 52000 | 169 |
| 416 | 20230703 | 130700 | 4729378100 | 52100 | 52200 | 52200 | 51900 | 1167 |
| 417 | 20230703 | 130600 | 4668663400 | 52200 | 52100 | 52300 | 52100 | 206 |
| 418 | 20230703 | 130500 | 4657909400 | 52100 | 52100 | 52300 | 52100 | 86 |
| 419 | 20230703 | 130400 | 4653421900 | 52200 | 52000 | 52200 | 52000 | 265 |
| 420 | 20230703 | 130300 | 4639623100 | 52100 | 52000 | 52100 | 51900 | 308 |
| 421 | 20230703 | 130200 | 4623604800 | 51900 | 52100 | 52100 | 51900 | 712 |
| 422 | 20230703 | 130100 | 4586622500 | 52100 | 52100 | 52100 | 52000 | 213 |
| 423 | 20230703 | 130000 | 4575526400 | 52100 | 52000 | 52300 | 52000 | 404 |
| 424 | 20230703 | 125900 | 4554459400 | 52000 | 52100 | 52100 | 52000 | 2236 |
| 425 | 20230703 | 125800 | 4437982800 | 52200 | 52100 | 52200 | 52100 | 165 |
| 426 | 20230703 | 125700 | 4429382700 | 52100 | 52300 | 52300 | 52100 | 856 |
| 427 | 20230703 | 125600 | 4384734200 | 52300 | 52300 | 52300 | 52200 | 568 |
| 428 | 20230703 | 125500 | 4355067300 | 52300 | 52300 | 52400 | 52300 | 166 |
| 429 | 20230703 | 125400 | 4346382300 | 52300 | 52400 | 52400 | 52300 | 58 |
| 430 | 20230703 | 125300 | 4343345000 | 52300 | 52300 | 52300 | 52200 | 585 |
| 431 | 20230703 | 125200 | 4312767500 | 52300 | 52300 | 52500 | 52300 | 278 |
| 432 | 20230703 | 125100 | 4298189200 | 52200 | 52400 | 52400 | 52200 | 338 |
| 433 | 20230703 | 125000 | 4280512900 | 52400 | 52400 | 52400 | 52300 | 29 |
| 434 | 20230703 | 124900 | 4278993700 | 52400 | 52400 | 52400 | 52400 | 153 |
| 435 | 20230703 | 124800 | 4270976500 | 52400 | 52400 | 52400 | 52400 | 1 |
| 436 | 20230703 | 124700 | 4270924100 | 52400 | 52300 | 52400 | 52300 | 151 |
| 437 | 20230703 | 124600 | 4263014600 | 52400 | 52300 | 52400 | 52300 | 108 |
| 438 | 20230703 | 124500 | 4257366000 | 52100 | 52300 | 52300 | 52100 | 1874 |
| 439 | 20230703 | 124400 | 4159555500 | 52400 | 52300 | 52400 | 52200 | 602 |
| 440 | 20230703 | 124300 | 4128081700 | 52400 | 52400 | 52400 | 52400 | 135 |
| 441 | 20230703 | 124200 | 4121007700 | 52300 | 52400 | 52400 | 52300 | 51 |
| 442 | 20230703 | 124100 | 4118335900 | 52400 | 52500 | 52500 | 52400 | 693 |
| 443 | 20230703 | 124000 | 4082000700 | 52500 | 52600 | 52700 | 52500 | 294 |
| 444 | 20230703 | 123900 | 4066556500 | 52600 | 52500 | 52600 | 52500 | 58 |
| 445 | 20230703 | 123800 | 4063511000 | 52600 | 52600 | 52600 | 52500 | 1143 |
| 446 | 20230703 | 123700 | 4003484200 | 52600 | 52600 | 52600 | 52600 | 111 |
| 447 | 20230703 | 123600 | 3997645600 | 52700 | 52700 | 52700 | 52700 | 103 |
| 448 | 20230703 | 123500 | 3992217500 | 52700 | 52700 | 52700 | 52500 | 342 |
| 449 | 20230703 | 123400 | 3974225900 | 52800 | 52700 | 52800 | 52700 | 315 |
| 450 | 20230703 | 123300 | 3957594400 | 52800 | 52800 | 52800 | 52800 | 107 |
| 451 | 20230703 | 123200 | 3951944800 | 52800 | 52800 | 52800 | 52800 | 26 |
| 452 | 20230703 | 123100 | 3950572000 | 52800 | 52800 | 52800 | 52800 | 1 |
| 453 | 20230703 | 123000 | 3950519200 | 52800 | 52800 | 52800 | 52800 | 150 |
| 454 | 20230703 | 122900 | 3942599200 | 52800 | 52900 | 52900 | 52700 | 25 |
| 455 | 20230703 | 122800 | 3941277100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 456 | 20230703 | 122700 | 3941277100 | 52900 | 52700 | 52900 | 52700 | 105 |
| 457 | 20230703 | 122600 | 3935726400 | 52600 | 52800 | 52800 | 52600 | 424 |
| 458 | 20230703 | 122500 | 3913408100 | 52800 | 52800 | 52800 | 52700 | 66 |
| 459 | 20230703 | 122400 | 3909925300 | 52800 | 52800 | 52800 | 52800 | 44 |
| 460 | 20230703 | 122300 | 3907602100 | 52800 | 52800 | 52900 | 52600 | 316 |
| 461 | 20230703 | 122200 | 3890937900 | 52800 | 52800 | 52800 | 52800 | 228 |
| 462 | 20230703 | 122100 | 3878899500 | 52800 | 52800 | 52900 | 52800 | 152 |
| 463 | 20230703 | 122000 | 3870871800 | 52900 | 52900 | 52900 | 52800 | 103 |
| 464 | 20230703 | 121900 | 3865424100 | 52900 | 52900 | 52900 | 52900 | 38 |
| 465 | 20230703 | 121800 | 3863413900 | 52900 | 52800 | 52900 | 52800 | 49 |
| 466 | 20230703 | 121700 | 3860822600 | 52900 | 52900 | 52900 | 52800 | 1832 |
| 467 | 20230703 | 121600 | 3763939500 | 52900 | 52800 | 52900 | 52800 | 121 |
| 468 | 20230703 | 121500 | 3757548600 | 52800 | 52900 | 52900 | 52800 | 41 |
| 469 | 20230703 | 121400 | 3755381600 | 52800 | 52800 | 52800 | 52800 | 7 |
| 470 | 20230703 | 121300 | 3755012000 | 52900 | 52800 | 52900 | 52800 | 106 |
| 471 | 20230703 | 121200 | 3749405100 | 52900 | 52900 | 52900 | 52900 | 22 |
| 472 | 20230703 | 121100 | 3748241300 | 52900 | 52900 | 52900 | 52900 | 27 |
| 473 | 20230703 | 121000 | 3746813000 | 52800 | 52800 | 52800 | 52700 | 82 |
| 474 | 20230703 | 120900 | 3742483900 | 52800 | 52800 | 52800 | 52800 | 0 |
| 475 | 20230703 | 120800 | 3742483900 | 52800 | 52800 | 52800 | 52600 | 388 |
| 476 | 20230703 | 120700 | 3722028100 | 52800 | 52800 | 52900 | 52800 | 150 |
| 477 | 20230703 | 120600 | 3714097800 | 52800 | 52800 | 52800 | 52800 | 0 |
| 478 | 20230703 | 120500 | 3714097800 | 52800 | 52800 | 52900 | 52800 | 223 |
| 479 | 20230703 | 120400 | 3702304100 | 52800 | 52800 | 52800 | 52800 | 71 |
| 480 | 20230703 | 120300 | 3698555300 | 52800 | 52800 | 52800 | 52800 | 81 |
| 481 | 20230703 | 120200 | 3694278500 | 52800 | 52800 | 52800 | 52700 | 31 |
| 482 | 20230703 | 120100 | 3692642200 | 52700 | 52800 | 52800 | 52700 | 133 |
| 483 | 20230703 | 120000 | 3685622800 | 52600 | 52600 | 52600 | 52600 | 62 |
| 484 | 20230703 | 115900 | 3682361600 | 52700 | 52700 | 52800 | 52500 | 353 |
| 485 | 20230703 | 115800 | 3663791100 | 52600 | 52700 | 52700 | 52600 | 177 |
| 486 | 20230703 | 115700 | 3654463500 | 52700 | 52600 | 52700 | 52600 | 94 |
| 487 | 20230703 | 115600 | 3649510800 | 52600 | 52800 | 52800 | 52600 | 801 |
| 488 | 20230703 | 115500 | 3607369400 | 52800 | 52800 | 52800 | 52700 | 8 |
| 489 | 20230703 | 115400 | 3606947100 | 52800 | 52700 | 52800 | 52700 | 216 |
| 490 | 20230703 | 115300 | 3595553600 | 52700 | 52700 | 52800 | 52700 | 23 |
| 491 | 20230703 | 115200 | 3594339400 | 52800 | 52700 | 52800 | 52700 | 38 |
| 492 | 20230703 | 115100 | 3592335600 | 52800 | 52700 | 52800 | 52700 | 140 |
| 493 | 20230703 | 115000 | 3584949900 | 52700 | 52800 | 52800 | 52600 | 522 |
| 494 | 20230703 | 114900 | 3557468700 | 52700 | 52800 | 52800 | 52700 | 6 |
| 495 | 20230703 | 114800 | 3557152100 | 52700 | 52800 | 52800 | 52700 | 23 |
| 496 | 20230703 | 114700 | 3555937800 | 52700 | 52700 | 52800 | 52700 | 106 |
| 497 | 20230703 | 114600 | 3550341200 | 52700 | 52700 | 52800 | 52700 | 83 |
| 498 | 20230703 | 114500 | 3545966200 | 52700 | 52700 | 52800 | 52700 | 59 |
| 499 | 20230703 | 114400 | 3542854900 | 52700 | 52800 | 52800 | 52700 | 112 |
| 500 | 20230703 | 114300 | 3536942100 | 52700 | 52800 | 52800 | 52700 | 7 |
| 501 | 20230703 | 114200 | 3536572700 | 52700 | 52800 | 52800 | 52700 | 68 |
| 502 | 20230703 | 114100 | 3532982400 | 52700 | 52600 | 52700 | 52600 | 413 |
| 503 | 20230703 | 114000 | 3511255000 | 52600 | 52600 | 52700 | 52600 | 399 |
| 504 | 20230703 | 113900 | 3490233800 | 52700 | 52700 | 52800 | 52600 | 252 |
| 505 | 20230703 | 113800 | 3476959200 | 52800 | 52800 | 52800 | 52700 | 16 |
| 506 | 20230703 | 113700 | 3476114900 | 52800 | 52800 | 52900 | 52800 | 583 |
| 507 | 20230703 | 113600 | 3445328300 | 52800 | 52800 | 52800 | 52700 | 30 |
| 508 | 20230703 | 113500 | 3443744800 | 52800 | 52800 | 52800 | 52800 | 96 |
| 509 | 20230703 | 113400 | 3438676000 | 52800 | 52700 | 52800 | 52700 | 682 |
| 510 | 20230703 | 113300 | 3402732500 | 52800 | 52800 | 52800 | 52800 | 22 |
| 511 | 20230703 | 113200 | 3401570900 | 52600 | 52700 | 52800 | 52600 | 386 |
| 512 | 20230703 | 113100 | 3381233200 | 52800 | 52800 | 52800 | 52800 | 104 |
| 513 | 20230703 | 113000 | 3375742000 | 52800 | 52900 | 52900 | 52700 | 122 |
| 514 | 20230703 | 112900 | 3369298600 | 52800 | 52800 | 52800 | 52800 | 357 |
| 515 | 20230703 | 112800 | 3350449000 | 52800 | 52800 | 52800 | 52700 | 164 |
| 516 | 20230703 | 112700 | 3341790800 | 52800 | 52800 | 52800 | 52800 | 5 |
| 517 | 20230703 | 112600 | 3341526800 | 52800 | 52800 | 52800 | 52800 | 25 |
| 518 | 20230703 | 112500 | 3340206800 | 52900 | 52800 | 52900 | 52800 | 170 |
| 519 | 20230703 | 112400 | 3331224800 | 52700 | 52700 | 52700 | 52700 | 51 |
| 520 | 20230703 | 112300 | 3328537100 | 52800 | 52800 | 52800 | 52600 | 396 |
| 521 | 20230703 | 112200 | 3307682300 | 52800 | 52700 | 52800 | 52700 | 64 |
| 522 | 20230703 | 112100 | 3304309000 | 52800 | 52800 | 52800 | 52800 | 340 |
| 523 | 20230703 | 112000 | 3286357000 | 52800 | 52800 | 52800 | 52800 | 302 |
| 524 | 20230703 | 111900 | 3270411400 | 52800 | 52900 | 52900 | 52800 | 25 |
| 525 | 20230703 | 111800 | 3269089400 | 52800 | 52900 | 52900 | 52800 | 98 |
| 526 | 20230703 | 111700 | 3263906900 | 52900 | 53000 | 53000 | 52900 | 27 |
| 527 | 20230703 | 111600 | 3262476300 | 52800 | 53000 | 53000 | 52800 | 322 |
| 528 | 20230703 | 111500 | 3245470300 | 52800 | 52800 | 52800 | 52800 | 1 |
| 529 | 20230703 | 111400 | 3245417500 | 53000 | 52900 | 53000 | 52700 | 479 |
| 530 | 20230703 | 111300 | 3220121100 | 53000 | 52900 | 53000 | 52900 | 356 |
| 531 | 20230703 | 111200 | 3201288100 | 52900 | 52900 | 52900 | 52900 | 75 |
| 532 | 20230703 | 111100 | 3197320600 | 52900 | 52900 | 52900 | 52900 | 109 |
| 533 | 20230703 | 111000 | 3191554500 | 52800 | 52800 | 52800 | 52800 | 6 |
| 534 | 20230703 | 110900 | 3191237700 | 52900 | 52800 | 52900 | 52800 | 37 |
| 535 | 20230703 | 110800 | 3189282100 | 52900 | 52800 | 52900 | 52800 | 162 |
| 536 | 20230703 | 110700 | 3180717000 | 52800 | 52700 | 52800 | 52700 | 72 |
| 537 | 20230703 | 110600 | 3176916100 | 52700 | 52700 | 52800 | 52700 | 149 |
| 538 | 20230703 | 110500 | 3169061600 | 52800 | 52900 | 52900 | 52700 | 500 |
| 539 | 20230703 | 110400 | 3142669500 | 52800 | 52800 | 52800 | 52800 | 107 |
| 540 | 20230703 | 110300 | 3137019900 | 52900 | 53000 | 53000 | 52900 | 149 |
| 541 | 20230703 | 110200 | 3129137300 | 53000 | 53000 | 53000 | 52900 | 61 |
| 542 | 20230703 | 110100 | 3125907800 | 53000 | 53000 | 53000 | 52900 | 314 |
| 543 | 20230703 | 110000 | 3109274300 | 53000 | 52700 | 53000 | 52700 | 2121 |
| 544 | 20230703 | 105900 | 2997265000 | 52700 | 52700 | 52700 | 52600 | 233 |
| 545 | 20230703 | 105800 | 2984995100 | 52600 | 52500 | 52600 | 52500 | 340 |
| 546 | 20230703 | 105700 | 2967111700 | 52500 | 52500 | 52600 | 52500 | 201 |
| 547 | 20230703 | 105600 | 2956547500 | 52400 | 52500 | 52500 | 52400 | 329 |
| 548 | 20230703 | 105500 | 2939299400 | 52700 | 52600 | 52700 | 52400 | 691 |
| 549 | 20230703 | 105400 | 2902987100 | 52700 | 52700 | 52700 | 52700 | 60 |
| 550 | 20230703 | 105300 | 2899825100 | 52600 | 52600 | 52600 | 52600 | 17 |
| 551 | 20230703 | 105200 | 2898930900 | 52600 | 52600 | 52600 | 52500 | 297 |
| 552 | 20230703 | 105100 | 2883308900 | 52500 | 52500 | 52500 | 52400 | 248 |
| 553 | 20230703 | 105000 | 2870289100 | 52400 | 52400 | 52500 | 52400 | 936 |
| 554 | 20230703 | 104900 | 2821233300 | 52400 | 52500 | 52600 | 52400 | 74 |
| 555 | 20230703 | 104800 | 2817346700 | 52500 | 52600 | 52700 | 52500 | 1712 |
| 556 | 20230703 | 104700 | 2727453400 | 52600 | 52500 | 52600 | 52500 | 470 |
| 557 | 20230703 | 104600 | 2702765900 | 52600 | 52700 | 52700 | 52600 | 41 |
| 558 | 20230703 | 104500 | 2700606700 | 52600 | 52700 | 52700 | 52600 | 311 |
| 559 | 20230703 | 104400 | 2684235100 | 52700 | 52700 | 52700 | 52600 | 244 |
| 560 | 20230703 | 104300 | 2671394100 | 52700 | 52700 | 52700 | 52600 | 90 |
| 561 | 20230703 | 104200 | 2666656800 | 52600 | 52600 | 52700 | 52600 | 313 |
| 562 | 20230703 | 104100 | 2650192900 | 52700 | 52600 | 52700 | 52600 | 149 |
| 563 | 20230703 | 104000 | 2642351000 | 52600 | 52600 | 52700 | 52600 | 101 |
| 564 | 20230703 | 103900 | 2637035200 | 52700 | 52600 | 52700 | 52600 | 125 |
| 565 | 20230703 | 103800 | 2630458200 | 52600 | 52700 | 52700 | 52500 | 716 |
| 566 | 20230703 | 103700 | 2592810200 | 52700 | 52800 | 52800 | 52700 | 485 |
| 567 | 20230703 | 103600 | 2567248300 | 52800 | 52700 | 52800 | 52700 | 328 |
| 568 | 20230703 | 103500 | 2549962100 | 52700 | 52600 | 52700 | 52600 | 291 |
| 569 | 20230703 | 103400 | 2534644900 | 52600 | 52700 | 52700 | 52600 | 175 |
| 570 | 20230703 | 103300 | 2525437300 | 52700 | 52800 | 52800 | 52700 | 321 |
| 571 | 20230703 | 103200 | 2508519300 | 52800 | 52700 | 52800 | 52700 | 93 |
| 572 | 20230703 | 103100 | 2503616000 | 52700 | 52800 | 52800 | 52700 | 248 |
| 573 | 20230703 | 103000 | 2490538800 | 52800 | 52600 | 52800 | 52600 | 702 |
| 574 | 20230703 | 102900 | 2453578200 | 52800 | 52900 | 52900 | 52600 | 624 |
| 575 | 20230703 | 102800 | 2420662000 | 52900 | 52900 | 52900 | 52900 | 2 |
| 576 | 20230703 | 102700 | 2420556200 | 52900 | 52900 | 53000 | 52900 | 384 |
| 577 | 20230703 | 102600 | 2400242200 | 52800 | 52800 | 52800 | 52800 | 283 |
| 578 | 20230703 | 102500 | 2385299800 | 52800 | 52800 | 52800 | 52800 | 90 |
| 579 | 20230703 | 102400 | 2380547800 | 52800 | 52700 | 52800 | 52700 | 662 |
| 580 | 20230703 | 102300 | 2345631400 | 52700 | 52600 | 52700 | 52600 | 45 |
| 581 | 20230703 | 102200 | 2343260000 | 52600 | 52700 | 52700 | 52600 | 110 |
| 582 | 20230703 | 102100 | 2337465000 | 52800 | 52800 | 52800 | 52800 | 198 |
| 583 | 20230703 | 102000 | 2327010600 | 52900 | 52900 | 52900 | 52600 | 385 |
| 584 | 20230703 | 101900 | 2306710000 | 52900 | 52900 | 52900 | 52900 | 92 |
| 585 | 20230703 | 101800 | 2301843200 | 52900 | 53000 | 53000 | 52800 | 202 |
| 586 | 20230703 | 101700 | 2291158700 | 53000 | 52900 | 53000 | 52800 | 219 |
| 587 | 20230703 | 101600 | 2279573100 | 52900 | 52800 | 52900 | 52800 | 98 |
| 588 | 20230703 | 101500 | 2274398100 | 52800 | 52700 | 52800 | 52700 | 100 |
| 589 | 20230703 | 101400 | 2269126000 | 52700 | 52700 | 52700 | 52700 | 53 |
| 590 | 20230703 | 101300 | 2266332900 | 52800 | 52800 | 52800 | 52700 | 52 |
| 591 | 20230703 | 101200 | 2263589800 | 52700 | 52700 | 52700 | 52600 | 172 |
| 592 | 20230703 | 101100 | 2254528400 | 52500 | 52800 | 52800 | 52400 | 514 |
| 593 | 20230703 | 101000 | 2227529500 | 52800 | 52800 | 52900 | 52700 | 356 |
| 594 | 20230703 | 100900 | 2208724700 | 52800 | 52800 | 52800 | 52700 | 181 |
| 595 | 20230703 | 100800 | 2199168000 | 52800 | 53000 | 53000 | 52800 | 344 |
| 596 | 20230703 | 100700 | 2180987400 | 53000 | 52900 | 53100 | 52800 | 585 |
| 597 | 20230703 | 100600 | 2150002600 | 52900 | 52900 | 53100 | 52900 | 6159 |
| 598 | 20230703 | 100500 | 1823730700 | 52900 | 52900 | 52900 | 52700 | 222 |
| 599 | 20230703 | 100400 | 1811991900 | 52900 | 52900 | 52900 | 52900 | 129 |
| 600 | 20230703 | 100300 | 1805167800 | 52900 | 52900 | 52900 | 52900 | 592 |
| 601 | 20230703 | 100200 | 1773851000 | 52800 | 52700 | 52800 | 52700 | 300 |
| 602 | 20230703 | 100100 | 1758023500 | 52700 | 52700 | 52700 | 52700 | 878 |
| 603 | 20230703 | 100000 | 1711752900 | 52700 | 52900 | 52900 | 52700 | 69 |
| 604 | 20230703 | 095900 | 1708113300 | 52900 | 52800 | 52900 | 52600 | 641 |
| 605 | 20230703 | 095800 | 1674265100 | 52800 | 52800 | 52900 | 52800 | 152 |
| 606 | 20230703 | 095700 | 1666235800 | 52800 | 53000 | 53000 | 52800 | 267 |
| 607 | 20230703 | 095600 | 1652108500 | 53000 | 52900 | 53000 | 52900 | 107 |
| 608 | 20230703 | 095500 | 1646445300 | 52900 | 52800 | 52900 | 52700 | 337 |
| 609 | 20230703 | 095400 | 1628636900 | 52800 | 52800 | 52800 | 52700 | 36 |
| 610 | 20230703 | 095300 | 1626738100 | 52800 | 52800 | 52800 | 52600 | 356 |
| 611 | 20230703 | 095200 | 1607969000 | 52800 | 52800 | 52800 | 52800 | 24 |
| 612 | 20230703 | 095100 | 1606701800 | 52800 | 52800 | 52800 | 52800 | 149 |
| 613 | 20230703 | 095000 | 1598834600 | 52800 | 52600 | 52800 | 52600 | 106 |
| 614 | 20230703 | 094900 | 1593258000 | 52600 | 52600 | 52600 | 52600 | 0 |
| 615 | 20230703 | 094800 | 1593258000 | 52600 | 52500 | 52800 | 52500 | 888 |
| 616 | 20230703 | 094700 | 1546633900 | 52400 | 52300 | 52400 | 52300 | 931 |
| 617 | 20230703 | 094600 | 1497907600 | 52300 | 52300 | 52300 | 52300 | 134 |
| 618 | 20230703 | 094500 | 1490899400 | 52300 | 52300 | 52300 | 52200 | 2885 |
| 619 | 20230703 | 094400 | 1340241400 | 52300 | 52200 | 52300 | 52200 | 745 |
| 620 | 20230703 | 094300 | 1301328500 | 52200 | 52300 | 52300 | 52200 | 511 |
| 621 | 20230703 | 094200 | 1274606900 | 52300 | 52500 | 52500 | 52300 | 1689 |
| 622 | 20230703 | 094100 | 1186179500 | 52500 | 52500 | 52500 | 52400 | 694 |
| 623 | 20230703 | 094000 | 1149788700 | 52500 | 52500 | 52500 | 52400 | 313 |
| 624 | 20230703 | 093900 | 1133375900 | 52500 | 52400 | 52500 | 52400 | 471 |
| 625 | 20230703 | 093800 | 1108679400 | 52400 | 52500 | 52500 | 52400 | 182 |
| 626 | 20230703 | 093700 | 1099126400 | 52500 | 52400 | 52500 | 52400 | 235 |
| 627 | 20230703 | 093600 | 1086802700 | 52500 | 52500 | 52500 | 52500 | 1053 |
| 628 | 20230703 | 093500 | 1031520200 | 52500 | 52700 | 52700 | 52500 | 272 |
| 629 | 20230703 | 093400 | 1017227800 | 52600 | 52800 | 52800 | 52500 | 1220 |
| 630 | 20230703 | 093300 | 953068500 | 52700 | 52800 | 52800 | 52600 | 354 |
| 631 | 20230703 | 093200 | 934419300 | 52800 | 52900 | 53000 | 52800 | 327 |
| 632 | 20230703 | 093100 | 917138200 | 53000 | 52900 | 53000 | 52900 | 114 |
| 633 | 20230703 | 093000 | 911107000 | 53000 | 52900 | 53000 | 52900 | 132 |
| 634 | 20230703 | 092900 | 904120800 | 52900 | 52900 | 52900 | 52900 | 173 |
| 635 | 20230703 | 092800 | 894969100 | 52900 | 52900 | 52900 | 52900 | 738 |
| 636 | 20230703 | 092700 | 855928900 | 53000 | 53000 | 53100 | 53000 | 165 |
| 637 | 20230703 | 092600 | 847177400 | 53000 | 53000 | 53000 | 52900 | 281 |
| 638 | 20230703 | 092500 | 832285500 | 53000 | 53100 | 53100 | 52900 | 37 |
| 639 | 20230703 | 092400 | 830324000 | 53100 | 52900 | 53100 | 52900 | 496 |
| 640 | 20230703 | 092300 | 804008900 | 53100 | 53100 | 53100 | 53000 | 1082 |
| 641 | 20230703 | 092200 | 746645000 | 53000 | 53000 | 53000 | 52900 | 305 |
| 642 | 20230703 | 092100 | 730495200 | 53000 | 53100 | 53100 | 52900 | 159 |
| 643 | 20230703 | 092000 | 722063500 | 53100 | 53000 | 53200 | 53000 | 203 |
| 644 | 20230703 | 091900 | 711283900 | 53000 | 53100 | 53200 | 52900 | 130 |
| 645 | 20230703 | 091800 | 704381800 | 53100 | 52800 | 53100 | 52800 | 256 |
| 646 | 20230703 | 091700 | 690815000 | 52900 | 52900 | 52900 | 52800 | 563 |
| 647 | 20230703 | 091600 | 661063300 | 52900 | 52900 | 52900 | 52900 | 213 |
| 648 | 20230703 | 091500 | 649795600 | 52900 | 53100 | 53100 | 52900 | 812 |
| 649 | 20230703 | 091400 | 606774100 | 53000 | 53200 | 53200 | 53000 | 1696 |
| 650 | 20230703 | 091300 | 516857000 | 53000 | 53100 | 53200 | 53000 | 1155 |
| 651 | 20230703 | 091200 | 455522700 | 53200 | 53200 | 53200 | 53100 | 431 |
| 652 | 20230703 | 091100 | 432620600 | 53200 | 53000 | 53200 | 53000 | 217 |
| 653 | 20230703 | 091000 | 421098500 | 53000 | 53000 | 53000 | 52800 | 1422 |
| 654 | 20230703 | 090900 | 345869800 | 53000 | 53100 | 53100 | 52900 | 185 |
| 655 | 20230703 | 090800 | 336061700 | 53200 | 53100 | 53200 | 53100 | 150 |
| 656 | 20230703 | 090700 | 328094700 | 53000 | 52800 | 53000 | 52700 | 616 |
| 657 | 20230703 | 090600 | 295508400 | 52800 | 52700 | 52800 | 52600 | 837 |
| 658 | 20230703 | 090500 | 251377400 | 52900 | 52900 | 52900 | 52700 | 330 |
| 659 | 20230703 | 090400 | 233947800 | 52900 | 52900 | 53000 | 52800 | 1255 |
| 660 | 20230703 | 090300 | 167658300 | 52900 | 52700 | 53000 | 52600 | 811 |
| 661 | 20230703 | 090200 | 124836400 | 52300 | 52400 | 52700 | 52100 | 414 |
| 662 | 20230703 | 090100 | 103195800 | 52300 | 52400 | 52400 | 52100 | 976 |
| 663 | 20230703 | 090000 | 52261900 | 52200 | 52700 | 52800 | 52200 | 996 |