34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 185000 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 10795 |
| 3 | 20230706 | 184900 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 4 | 20230706 | 184800 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 5 | 20230706 | 184700 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 6 | 20230706 | 184600 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 7 | 20230706 | 184500 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 8 | 20230706 | 184400 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 9 | 20230706 | 184300 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 10 | 20230706 | 184200 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 11 | 20230706 | 184100 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 12 | 20230706 | 184000 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 13 | 20230706 | 183900 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 14 | 20230706 | 183800 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 15 | 20230706 | 183700 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 16 | 20230706 | 183600 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 17 | 20230706 | 183500 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 18 | 20230706 | 183400 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 19 | 20230706 | 183300 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 20 | 20230706 | 183200 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 21 | 20230706 | 183100 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 22 | 20230706 | 183000 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 23 | 20230706 | 182900 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 24 | 20230706 | 182800 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 25 | 20230706 | 182700 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 26 | 20230706 | 182600 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 27 | 20230706 | 182500 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 28 | 20230706 | 182400 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 29 | 20230706 | 182300 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 30 | 20230706 | 182200 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 31 | 20230706 | 182100 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 32 | 20230706 | 182000 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 10795 |
| 33 | 20230706 | 181900 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 34 | 20230706 | 181800 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 35 | 20230706 | 181700 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 36 | 20230706 | 181600 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 37 | 20230706 | 181500 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 38 | 20230706 | 181400 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 39 | 20230706 | 181300 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 40 | 20230706 | 181200 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 41 | 20230706 | 181100 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 42 | 20230706 | 181000 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 43 | 20230706 | 180900 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 44 | 20230706 | 180800 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 45 | 20230706 | 180700 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 46 | 20230706 | 180600 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 47 | 20230706 | 180500 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 48 | 20230706 | 180400 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 49 | 20230706 | 180300 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 50 | 20230706 | 180200 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 51 | 20230706 | 180100 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 52 | 20230706 | 180000 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 53 | 20230706 | 175900 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 54 | 20230706 | 175800 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 55 | 20230706 | 175700 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 56 | 20230706 | 175600 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 57 | 20230706 | 175500 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 58 | 20230706 | 175400 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 59 | 20230706 | 175300 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 60 | 20230706 | 175200 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 61 | 20230706 | 175100 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 62 | 20230706 | 175000 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 10795 |
| 63 | 20230706 | 174900 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 64 | 20230706 | 174800 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 65 | 20230706 | 174700 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 66 | 20230706 | 174600 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 67 | 20230706 | 174500 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 68 | 20230706 | 174400 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 69 | 20230706 | 174300 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 70 | 20230706 | 174200 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 71 | 20230706 | 174100 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 72 | 20230706 | 174000 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 73 | 20230706 | 173900 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 74 | 20230706 | 173800 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 75 | 20230706 | 173700 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 76 | 20230706 | 173600 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 77 | 20230706 | 173500 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 78 | 20230706 | 173400 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 79 | 20230706 | 173300 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 80 | 20230706 | 173200 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 81 | 20230706 | 173100 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 82 | 20230706 | 173000 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 83 | 20230706 | 172900 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 84 | 20230706 | 172800 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 85 | 20230706 | 172700 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 86 | 20230706 | 172600 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 87 | 20230706 | 172500 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 88 | 20230706 | 172400 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 89 | 20230706 | 172300 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 90 | 20230706 | 172200 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 91 | 20230706 | 172100 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 92 | 20230706 | 172000 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 10795 |
| 93 | 20230706 | 171900 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 94 | 20230706 | 171800 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 95 | 20230706 | 171700 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 96 | 20230706 | 171600 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 97 | 20230706 | 171500 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 98 | 20230706 | 171400 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 99 | 20230706 | 171300 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 100 | 20230706 | 171200 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 101 | 20230706 | 171100 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 102 | 20230706 | 171000 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 103 | 20230706 | 170900 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 104 | 20230706 | 170800 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 105 | 20230706 | 170700 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 106 | 20230706 | 170600 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 107 | 20230706 | 170500 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 108 | 20230706 | 170400 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 109 | 20230706 | 170300 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 110 | 20230706 | 170200 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 111 | 20230706 | 170100 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 112 | 20230706 | 170000 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 113 | 20230706 | 165900 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 114 | 20230706 | 165800 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 115 | 20230706 | 165700 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 116 | 20230706 | 165600 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 117 | 20230706 | 165500 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 118 | 20230706 | 165400 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 119 | 20230706 | 165300 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 120 | 20230706 | 165200 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 121 | 20230706 | 165100 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 122 | 20230706 | 165000 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 10795 |
| 123 | 20230706 | 164900 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 124 | 20230706 | 164800 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 125 | 20230706 | 164700 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 126 | 20230706 | 164600 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 127 | 20230706 | 164500 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 128 | 20230706 | 164400 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 129 | 20230706 | 164300 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 130 | 20230706 | 164200 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 131 | 20230706 | 164100 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 132 | 20230706 | 164000 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 133 | 20230706 | 163900 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 134 | 20230706 | 163800 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 135 | 20230706 | 163700 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 136 | 20230706 | 163600 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 137 | 20230706 | 163500 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 138 | 20230706 | 163400 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 139 | 20230706 | 163300 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 140 | 20230706 | 163200 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 141 | 20230706 | 163100 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 142 | 20230706 | 163000 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 143 | 20230706 | 162900 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 144 | 20230706 | 162800 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 145 | 20230706 | 162700 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 146 | 20230706 | 162600 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 147 | 20230706 | 162500 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 148 | 20230706 | 162400 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 149 | 20230706 | 162300 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 150 | 20230706 | 162200 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 151 | 20230706 | 162100 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 152 | 20230706 | 162000 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 10795 |
| 153 | 20230706 | 161900 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 154 | 20230706 | 161800 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 155 | 20230706 | 161700 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 156 | 20230706 | 161600 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 157 | 20230706 | 161500 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 158 | 20230706 | 161400 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 159 | 20230706 | 161300 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 160 | 20230706 | 161200 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 161 | 20230706 | 161100 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 162 | 20230706 | 161000 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 163 | 20230706 | 160900 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 164 | 20230706 | 160800 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 165 | 20230706 | 160700 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 166 | 20230706 | 160600 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 167 | 20230706 | 160500 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 168 | 20230706 | 160400 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 169 | 20230706 | 160300 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 170 | 20230706 | 160200 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 171 | 20230706 | 160100 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 172 | 20230706 | 160000 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 173 | 20230706 | 155900 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 174 | 20230706 | 155800 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 175 | 20230706 | 155700 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 176 | 20230706 | 155600 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 177 | 20230706 | 155500 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 178 | 20230706 | 155400 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 179 | 20230706 | 155300 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 180 | 20230706 | 155200 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 181 | 20230706 | 155100 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 182 | 20230706 | 155000 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 10795 |
| 183 | 20230706 | 154900 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 184 | 20230706 | 154800 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 185 | 20230706 | 154700 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 186 | 20230706 | 154600 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 187 | 20230706 | 154500 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 188 | 20230706 | 154400 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 189 | 20230706 | 154300 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 190 | 20230706 | 154200 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 191 | 20230706 | 154100 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 192 | 20230706 | 154000 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 193 | 20230706 | 153900 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 194 | 20230706 | 153800 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 195 | 20230706 | 153700 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 196 | 20230706 | 153600 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 197 | 20230706 | 153500 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 198 | 20230706 | 153400 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 199 | 20230706 | 153300 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 200 | 20230706 | 153200 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 201 | 20230706 | 153100 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 0 |
| 202 | 20230706 | 153000 | 21792549100 | 105600 | 105600 | 105600 | 105600 | 10795 |
| 203 | 20230706 | 152900 | 20652597100 | 104900 | 104900 | 104900 | 104900 | 0 |
| 204 | 20230706 | 152800 | 20652597100 | 104900 | 104900 | 104900 | 104900 | 0 |
| 205 | 20230706 | 152700 | 20652597100 | 104900 | 104900 | 104900 | 104900 | 0 |
| 206 | 20230706 | 152600 | 20652597100 | 104900 | 104900 | 104900 | 104900 | 0 |
| 207 | 20230706 | 152500 | 20652597100 | 104900 | 104900 | 104900 | 104900 | 0 |
| 208 | 20230706 | 152400 | 20652597100 | 104900 | 104900 | 104900 | 104900 | 0 |
| 209 | 20230706 | 152300 | 20652597100 | 104900 | 104900 | 104900 | 104900 | 0 |
| 210 | 20230706 | 152200 | 20652597100 | 104900 | 104900 | 104900 | 104900 | 0 |
| 211 | 20230706 | 152100 | 20652597100 | 104900 | 104900 | 104900 | 104900 | 0 |
| 212 | 20230706 | 152000 | 20652597100 | 104900 | 104900 | 104900 | 104900 | 0 |
| 213 | 20230706 | 151900 | 20652597100 | 104900 | 104900 | 104900 | 104800 | 1646 |
| 214 | 20230706 | 151800 | 20479942400 | 104900 | 104900 | 104900 | 104800 | 250 |
| 215 | 20230706 | 151700 | 20453724500 | 104900 | 104900 | 104900 | 104800 | 393 |
| 216 | 20230706 | 151600 | 20412532000 | 104800 | 104900 | 104900 | 104800 | 520 |
| 217 | 20230706 | 151500 | 20358013300 | 104900 | 104900 | 104900 | 104800 | 270 |
| 218 | 20230706 | 151400 | 20329701200 | 104800 | 104900 | 104900 | 104800 | 101 |
| 219 | 20230706 | 151300 | 20319110500 | 104900 | 104900 | 104900 | 104800 | 111 |
| 220 | 20230706 | 151200 | 20307469600 | 104800 | 104900 | 104900 | 104800 | 587 |
| 221 | 20230706 | 151100 | 20245908300 | 104800 | 104900 | 104900 | 104700 | 1066 |
| 222 | 20230706 | 151000 | 20134184800 | 104900 | 104700 | 104900 | 104700 | 1885 |
| 223 | 20230706 | 150900 | 19936639900 | 104700 | 104800 | 104800 | 104700 | 901 |
| 224 | 20230706 | 150800 | 19842291900 | 104800 | 104700 | 104800 | 104700 | 91 |
| 225 | 20230706 | 150700 | 19832757500 | 104700 | 104700 | 104800 | 104700 | 110 |
| 226 | 20230706 | 150600 | 19821239000 | 104700 | 104500 | 104800 | 104400 | 516 |
| 227 | 20230706 | 150500 | 19767265100 | 104500 | 104400 | 104500 | 104300 | 1729 |
| 228 | 20230706 | 150400 | 19586712900 | 104400 | 104400 | 104500 | 104300 | 3083 |
| 229 | 20230706 | 150300 | 19264883200 | 104500 | 104600 | 104600 | 104500 | 1236 |
| 230 | 20230706 | 150200 | 19135696700 | 104700 | 104700 | 104700 | 104600 | 1045 |
| 231 | 20230706 | 150100 | 19026386600 | 104800 | 104800 | 104800 | 104700 | 207 |
| 232 | 20230706 | 150000 | 19004711800 | 104800 | 104800 | 104800 | 104700 | 427 |
| 233 | 20230706 | 145900 | 18959992800 | 104700 | 104800 | 104800 | 104700 | 3171 |
| 234 | 20230706 | 145800 | 18627679900 | 104900 | 104900 | 105000 | 104800 | 781 |
| 235 | 20230706 | 145700 | 18545786500 | 105000 | 105000 | 105000 | 104900 | 1450 |
| 236 | 20230706 | 145600 | 18393551500 | 105100 | 105100 | 105200 | 105000 | 2367 |
| 237 | 20230706 | 145500 | 18144899600 | 105200 | 105300 | 105300 | 105100 | 372 |
| 238 | 20230706 | 145400 | 18105775100 | 105200 | 105200 | 105300 | 105200 | 270 |
| 239 | 20230706 | 145300 | 18077369900 | 105300 | 105300 | 105300 | 105200 | 233 |
| 240 | 20230706 | 145200 | 18052857500 | 105200 | 105200 | 105300 | 105200 | 535 |
| 241 | 20230706 | 145100 | 17996574100 | 105200 | 105200 | 105300 | 105200 | 193 |
| 242 | 20230706 | 145000 | 17976266600 | 105300 | 105400 | 105400 | 105200 | 515 |
| 243 | 20230706 | 144900 | 17922047600 | 105400 | 105300 | 105400 | 105300 | 194 |
| 244 | 20230706 | 144800 | 17901618300 | 105300 | 105300 | 105400 | 105300 | 298 |
| 245 | 20230706 | 144700 | 17870238500 | 105300 | 105400 | 105400 | 105300 | 779 |
| 246 | 20230706 | 144600 | 17788204300 | 105300 | 105500 | 105600 | 105300 | 676 |
| 247 | 20230706 | 144500 | 17716938200 | 105500 | 105400 | 105600 | 105400 | 137 |
| 248 | 20230706 | 144400 | 17702482800 | 105500 | 105400 | 105500 | 105400 | 1014 |
| 249 | 20230706 | 144300 | 17595518100 | 105400 | 105400 | 105500 | 105400 | 189 |
| 250 | 20230706 | 144200 | 17575593600 | 105400 | 105600 | 105600 | 105400 | 273 |
| 251 | 20230706 | 144100 | 17546807100 | 105600 | 105600 | 105700 | 105500 | 180 |
| 252 | 20230706 | 144000 | 17527806100 | 105600 | 105600 | 105700 | 105600 | 173 |
| 253 | 20230706 | 143900 | 17509535200 | 105600 | 105600 | 105700 | 105400 | 333 |
| 254 | 20230706 | 143800 | 17474389600 | 105700 | 105500 | 105700 | 105400 | 513 |
| 255 | 20230706 | 143700 | 17420271600 | 105500 | 105400 | 105500 | 105400 | 226 |
| 256 | 20230706 | 143600 | 17396449600 | 105400 | 105300 | 105500 | 105300 | 554 |
| 257 | 20230706 | 143500 | 17338055400 | 105400 | 105400 | 105400 | 105200 | 1934 |
| 258 | 20230706 | 143400 | 17134318500 | 105400 | 105500 | 105600 | 105400 | 957 |
| 259 | 20230706 | 143300 | 17033419000 | 105500 | 105600 | 105700 | 105500 | 576 |
| 260 | 20230706 | 143200 | 16972610000 | 105700 | 105700 | 105700 | 105600 | 150 |
| 261 | 20230706 | 143100 | 16956768800 | 105700 | 105700 | 105700 | 105600 | 308 |
| 262 | 20230706 | 143000 | 16924239100 | 105700 | 105600 | 105700 | 105600 | 329 |
| 263 | 20230706 | 142900 | 16889476200 | 105600 | 105600 | 105700 | 105500 | 311 |
| 264 | 20230706 | 142800 | 16856629000 | 105500 | 105600 | 105700 | 105500 | 461 |
| 265 | 20230706 | 142700 | 16807957300 | 105600 | 105600 | 105700 | 105500 | 449 |
| 266 | 20230706 | 142600 | 16760548000 | 105600 | 105500 | 105700 | 105500 | 252 |
| 267 | 20230706 | 142500 | 16733943400 | 105600 | 105400 | 105800 | 105400 | 463 |
| 268 | 20230706 | 142400 | 16685089100 | 105400 | 105500 | 105500 | 105300 | 1000 |
| 269 | 20230706 | 142300 | 16579702800 | 105500 | 105300 | 105600 | 105200 | 700 |
| 270 | 20230706 | 142200 | 16505903500 | 105200 | 105300 | 105400 | 105200 | 652 |
| 271 | 20230706 | 142100 | 16437270700 | 105200 | 105400 | 105500 | 105100 | 2055 |
| 272 | 20230706 | 142000 | 16221048600 | 105500 | 105500 | 105600 | 105300 | 1319 |
| 273 | 20230706 | 141900 | 16082024000 | 105500 | 105500 | 105700 | 105500 | 686 |
| 274 | 20230706 | 141800 | 16009621400 | 105600 | 105800 | 105900 | 105500 | 2032 |
| 275 | 20230706 | 141700 | 15795079000 | 105800 | 105900 | 105900 | 105800 | 359 |
| 276 | 20230706 | 141600 | 15757092300 | 105800 | 105800 | 105900 | 105800 | 305 |
| 277 | 20230706 | 141500 | 15724811100 | 105900 | 105900 | 106000 | 105800 | 397 |
| 278 | 20230706 | 141400 | 15682772600 | 106000 | 106000 | 106100 | 106000 | 213 |
| 279 | 20230706 | 141300 | 15660192400 | 106000 | 106100 | 106100 | 105900 | 313 |
| 280 | 20230706 | 141200 | 15627014000 | 106000 | 105900 | 106000 | 105800 | 394 |
| 281 | 20230706 | 141100 | 15585284000 | 105900 | 106000 | 106100 | 105800 | 531 |
| 282 | 20230706 | 141000 | 15528992500 | 106000 | 106000 | 106100 | 105900 | 347 |
| 283 | 20230706 | 140900 | 15492217700 | 106000 | 106100 | 106100 | 106000 | 268 |
| 284 | 20230706 | 140800 | 15463804800 | 106100 | 105800 | 106100 | 105700 | 575 |
| 285 | 20230706 | 140700 | 15402917800 | 105800 | 105600 | 105800 | 105500 | 645 |
| 286 | 20230706 | 140600 | 15334751900 | 105600 | 105600 | 105600 | 105500 | 1746 |
| 287 | 20230706 | 140500 | 15150405800 | 105600 | 105600 | 105600 | 105500 | 506 |
| 288 | 20230706 | 140400 | 15097003900 | 105600 | 105700 | 105800 | 105600 | 401 |
| 289 | 20230706 | 140300 | 15054636400 | 105700 | 105800 | 105900 | 105700 | 603 |
| 290 | 20230706 | 140200 | 14990850000 | 105800 | 105900 | 106000 | 105800 | 285 |
| 291 | 20230706 | 140100 | 14960673300 | 105900 | 106000 | 106000 | 105900 | 192 |
| 292 | 20230706 | 140000 | 14940338300 | 105900 | 105900 | 106000 | 105900 | 521 |
| 293 | 20230706 | 135900 | 14885129400 | 105900 | 106000 | 106000 | 105900 | 381 |
| 294 | 20230706 | 135800 | 14844772600 | 105900 | 105900 | 106100 | 105900 | 315 |
| 295 | 20230706 | 135700 | 14811398800 | 106000 | 106000 | 106100 | 105800 | 752 |
| 296 | 20230706 | 135600 | 14731731800 | 106000 | 106100 | 106100 | 105900 | 332 |
| 297 | 20230706 | 135500 | 14696538800 | 106000 | 106000 | 106100 | 106000 | 397 |
| 298 | 20230706 | 135400 | 14654441600 | 106000 | 106000 | 106100 | 105900 | 381 |
| 299 | 20230706 | 135300 | 14614064700 | 106000 | 106000 | 106100 | 105900 | 344 |
| 300 | 20230706 | 135200 | 14577600500 | 105900 | 105900 | 106100 | 105900 | 266 |
| 301 | 20230706 | 135100 | 14549423600 | 105900 | 105800 | 106100 | 105700 | 400 |
| 302 | 20230706 | 135000 | 14507072700 | 105800 | 105600 | 105900 | 105500 | 1031 |
| 303 | 20230706 | 134900 | 14398181700 | 105500 | 105700 | 105800 | 105500 | 834 |
| 304 | 20230706 | 134800 | 14310099100 | 105700 | 105800 | 105900 | 105700 | 276 |
| 305 | 20230706 | 134700 | 14280907800 | 105800 | 105700 | 105900 | 105700 | 575 |
| 306 | 20230706 | 134600 | 14220092700 | 105700 | 106000 | 106000 | 105600 | 1380 |
| 307 | 20230706 | 134500 | 14074135400 | 106100 | 106300 | 106400 | 106000 | 764 |
| 308 | 20230706 | 134400 | 13993014000 | 106300 | 106400 | 106400 | 106300 | 106 |
| 309 | 20230706 | 134300 | 13981745900 | 106400 | 106300 | 106400 | 106300 | 372 |
| 310 | 20230706 | 134200 | 13942190700 | 106400 | 106300 | 106400 | 106300 | 242 |
| 311 | 20230706 | 134100 | 13916457100 | 106300 | 106200 | 106400 | 106200 | 164 |
| 312 | 20230706 | 134000 | 13899028600 | 106200 | 106100 | 106400 | 106000 | 322 |
| 313 | 20230706 | 133900 | 13864848200 | 106100 | 106000 | 106200 | 105900 | 451 |
| 314 | 20230706 | 133800 | 13817023200 | 105900 | 105800 | 106100 | 105800 | 4366 |
| 315 | 20230706 | 133700 | 13354341100 | 105800 | 106000 | 106000 | 105800 | 706 |
| 316 | 20230706 | 133600 | 13279582300 | 105900 | 105900 | 106000 | 105900 | 345 |
| 317 | 20230706 | 133500 | 13243022400 | 105900 | 105900 | 106000 | 105900 | 246 |
| 318 | 20230706 | 133400 | 13216969900 | 105900 | 105900 | 106000 | 105900 | 1066 |
| 319 | 20230706 | 133300 | 13104027600 | 106000 | 105900 | 106000 | 105800 | 1060 |
| 320 | 20230706 | 133200 | 12991681500 | 105900 | 105900 | 106000 | 105700 | 2577 |
| 321 | 20230706 | 133100 | 12719071500 | 106000 | 106000 | 106000 | 105900 | 282 |
| 322 | 20230706 | 133000 | 12689204000 | 105900 | 105900 | 106000 | 105900 | 470 |
| 323 | 20230706 | 132900 | 12639412700 | 106000 | 106100 | 106100 | 106000 | 695 |
| 324 | 20230706 | 132800 | 12565739600 | 106000 | 106300 | 106300 | 106000 | 1436 |
| 325 | 20230706 | 132700 | 12413326400 | 106200 | 106500 | 106500 | 106200 | 735 |
| 326 | 20230706 | 132600 | 12335176600 | 106500 | 106400 | 106500 | 106400 | 102 |
| 327 | 20230706 | 132500 | 12324320400 | 106500 | 106400 | 106500 | 106400 | 84 |
| 328 | 20230706 | 132400 | 12315381600 | 106400 | 106400 | 106500 | 106400 | 241 |
| 329 | 20230706 | 132300 | 12289737200 | 106400 | 106400 | 106500 | 106400 | 56 |
| 330 | 20230706 | 132200 | 12283778500 | 106400 | 106400 | 106500 | 106400 | 229 |
| 331 | 20230706 | 132100 | 12259412600 | 106500 | 106500 | 106600 | 106400 | 742 |
| 332 | 20230706 | 132000 | 12180396000 | 106500 | 106400 | 106500 | 106400 | 699 |
| 333 | 20230706 | 131900 | 12105961400 | 106400 | 106400 | 106500 | 106400 | 194 |
| 334 | 20230706 | 131800 | 12085318200 | 106400 | 106500 | 106600 | 106400 | 426 |
| 335 | 20230706 | 131700 | 12039969000 | 106500 | 106600 | 106600 | 106500 | 218 |
| 336 | 20230706 | 131600 | 12016746500 | 106600 | 106500 | 106600 | 106400 | 228 |
| 337 | 20230706 | 131500 | 11992473400 | 106500 | 106500 | 106600 | 106400 | 939 |
| 338 | 20230706 | 131400 | 11892457300 | 106400 | 106400 | 106500 | 106200 | 2276 |
| 339 | 20230706 | 131300 | 11650416900 | 106400 | 106600 | 106600 | 106400 | 1391 |
| 340 | 20230706 | 131200 | 11502344700 | 106500 | 106700 | 106800 | 106500 | 856 |
| 341 | 20230706 | 131100 | 11411073600 | 106700 | 106800 | 106900 | 106700 | 1938 |
| 342 | 20230706 | 131000 | 11204213900 | 106800 | 106900 | 107000 | 106800 | 516 |
| 343 | 20230706 | 130900 | 11149065800 | 107000 | 107100 | 107100 | 107000 | 1449 |
| 344 | 20230706 | 130800 | 10994019300 | 107100 | 107000 | 107100 | 107000 | 396 |
| 345 | 20230706 | 130700 | 10951611200 | 107000 | 107100 | 107100 | 107000 | 108 |
| 346 | 20230706 | 130600 | 10940049400 | 107000 | 107000 | 107100 | 107000 | 433 |
| 347 | 20230706 | 130500 | 10893716900 | 107100 | 107100 | 107100 | 107000 | 93 |
| 348 | 20230706 | 130400 | 10883760800 | 107100 | 107100 | 107200 | 107000 | 310 |
| 349 | 20230706 | 130300 | 10850559100 | 107100 | 107200 | 107200 | 107100 | 441 |
| 350 | 20230706 | 130200 | 10803327100 | 107200 | 107200 | 107200 | 107100 | 280 |
| 351 | 20230706 | 130100 | 10773314300 | 107200 | 107200 | 107300 | 107200 | 65 |
| 352 | 20230706 | 130000 | 10766345700 | 107300 | 107300 | 107300 | 107200 | 176 |
| 353 | 20230706 | 125900 | 10747474800 | 107300 | 107400 | 107400 | 107200 | 307 |
| 354 | 20230706 | 125800 | 10714546100 | 107300 | 107300 | 107400 | 107300 | 178 |
| 355 | 20230706 | 125700 | 10695446300 | 107300 | 107300 | 107400 | 107300 | 459 |
| 356 | 20230706 | 125600 | 10646174900 | 107100 | 107100 | 107300 | 107000 | 3091 |
| 357 | 20230706 | 125500 | 10315111200 | 107100 | 107100 | 107100 | 107000 | 489 |
| 358 | 20230706 | 125400 | 10262778500 | 107100 | 107100 | 107100 | 107000 | 137 |
| 359 | 20230706 | 125300 | 10248119100 | 107100 | 107100 | 107200 | 107000 | 676 |
| 360 | 20230706 | 125200 | 10175718600 | 107200 | 107200 | 107200 | 107100 | 577 |
| 361 | 20230706 | 125100 | 10113875300 | 107200 | 107200 | 107300 | 107200 | 209 |
| 362 | 20230706 | 125000 | 10091469900 | 107200 | 107400 | 107400 | 107200 | 322 |
| 363 | 20230706 | 124900 | 10056916900 | 107300 | 107400 | 107400 | 107300 | 62 |
| 364 | 20230706 | 124800 | 10050263700 | 107300 | 107300 | 107500 | 107200 | 1091 |
| 365 | 20230706 | 124700 | 9933161000 | 107300 | 107300 | 107400 | 107200 | 1038 |
| 366 | 20230706 | 124600 | 9821782800 | 107400 | 107600 | 107600 | 107300 | 1816 |
| 367 | 20230706 | 124500 | 9626645400 | 107500 | 107600 | 107600 | 107500 | 152 |
| 368 | 20230706 | 124400 | 9610304400 | 107500 | 107700 | 107700 | 107500 | 350 |
| 369 | 20230706 | 124300 | 9572660500 | 107600 | 107600 | 107700 | 107600 | 155 |
| 370 | 20230706 | 124200 | 9555973800 | 107600 | 107600 | 107700 | 107600 | 605 |
| 371 | 20230706 | 124100 | 9490858200 | 107700 | 107700 | 107700 | 107600 | 92 |
| 372 | 20230706 | 124000 | 9480957700 | 107700 | 107700 | 107700 | 107600 | 40 |
| 373 | 20230706 | 123900 | 9476652900 | 107600 | 107600 | 107700 | 107600 | 277 |
| 374 | 20230706 | 123800 | 9446843600 | 107600 | 107700 | 107700 | 107600 | 172 |
| 375 | 20230706 | 123700 | 9428335400 | 107700 | 107700 | 107700 | 107600 | 600 |
| 376 | 20230706 | 123600 | 9363752800 | 107700 | 107700 | 107700 | 107600 | 303 |
| 377 | 20230706 | 123500 | 9331135200 | 107700 | 107700 | 107800 | 107700 | 542 |
| 378 | 20230706 | 123400 | 9272753600 | 107700 | 107800 | 107900 | 107700 | 450 |
| 379 | 20230706 | 123300 | 9224245400 | 107900 | 108000 | 108000 | 107900 | 610 |
| 380 | 20230706 | 123200 | 9158414800 | 108000 | 108000 | 108100 | 108000 | 1152 |
| 381 | 20230706 | 123100 | 9033997900 | 108100 | 108100 | 108100 | 108000 | 257 |
| 382 | 20230706 | 123000 | 9006240600 | 108100 | 108000 | 108100 | 108000 | 565 |
| 383 | 20230706 | 122900 | 8945219400 | 108000 | 108100 | 108100 | 108000 | 218 |
| 384 | 20230706 | 122800 | 8921664800 | 108100 | 108200 | 108200 | 108100 | 1447 |
| 385 | 20230706 | 122700 | 8765239000 | 108100 | 108200 | 108200 | 108100 | 158 |
| 386 | 20230706 | 122600 | 8748158600 | 108100 | 108200 | 108200 | 108100 | 414 |
| 387 | 20230706 | 122500 | 8703375000 | 108200 | 108200 | 108300 | 108200 | 122 |
| 388 | 20230706 | 122400 | 8690173100 | 108300 | 108200 | 108300 | 108200 | 158 |
| 389 | 20230706 | 122300 | 8673076400 | 108200 | 108200 | 108300 | 108200 | 246 |
| 390 | 20230706 | 122200 | 8646458300 | 108300 | 108300 | 108300 | 108200 | 256 |
| 391 | 20230706 | 122100 | 8618756900 | 108300 | 108300 | 108300 | 108200 | 62 |
| 392 | 20230706 | 122000 | 8612047600 | 108200 | 108300 | 108300 | 108200 | 157 |
| 393 | 20230706 | 121900 | 8595048700 | 108300 | 108300 | 108400 | 108300 | 164 |
| 394 | 20230706 | 121800 | 8577285800 | 108300 | 108300 | 108400 | 108300 | 196 |
| 395 | 20230706 | 121700 | 8556058400 | 108400 | 108400 | 108400 | 108300 | 269 |
| 396 | 20230706 | 121600 | 8526921000 | 108400 | 108400 | 108400 | 108300 | 52 |
| 397 | 20230706 | 121500 | 8521288600 | 108400 | 108400 | 108400 | 108400 | 135 |
| 398 | 20230706 | 121400 | 8506654600 | 108400 | 108500 | 108500 | 108400 | 546 |
| 399 | 20230706 | 121300 | 8447466800 | 108500 | 108500 | 108500 | 108400 | 208 |
| 400 | 20230706 | 121200 | 8424899400 | 108500 | 108600 | 108600 | 108500 | 132 |
| 401 | 20230706 | 121100 | 8410576400 | 108500 | 108600 | 108600 | 108500 | 406 |
| 402 | 20230706 | 121000 | 8366524000 | 108600 | 108700 | 108700 | 108600 | 332 |
| 403 | 20230706 | 120900 | 8330468400 | 108700 | 108800 | 108800 | 108700 | 184 |
| 404 | 20230706 | 120800 | 8310466800 | 108700 | 108700 | 108800 | 108700 | 397 |
| 405 | 20230706 | 120700 | 8267312400 | 108700 | 108700 | 108800 | 108700 | 105 |
| 406 | 20230706 | 120600 | 8255898500 | 108800 | 108800 | 108800 | 108700 | 430 |
| 407 | 20230706 | 120500 | 8209117000 | 108900 | 108800 | 108900 | 108800 | 16 |
| 408 | 20230706 | 120400 | 8207375500 | 108900 | 108800 | 108900 | 108800 | 75 |
| 409 | 20230706 | 120300 | 8199213500 | 108900 | 108900 | 108900 | 108800 | 80 |
| 410 | 20230706 | 120200 | 8190506800 | 108900 | 108800 | 108900 | 108800 | 30 |
| 411 | 20230706 | 120100 | 8187242300 | 108900 | 108900 | 108900 | 108900 | 335 |
| 412 | 20230706 | 120000 | 8150760800 | 108900 | 108800 | 108900 | 108800 | 233 |
| 413 | 20230706 | 115900 | 8125392500 | 108900 | 108800 | 108900 | 108800 | 68 |
| 414 | 20230706 | 115800 | 8117993100 | 108800 | 108900 | 108900 | 108800 | 9 |
| 415 | 20230706 | 115700 | 8117013100 | 108800 | 108800 | 108800 | 108700 | 767 |
| 416 | 20230706 | 115600 | 8033573700 | 108800 | 108800 | 108800 | 108800 | 4 |
| 417 | 20230706 | 115500 | 8033138500 | 108700 | 108800 | 108800 | 108700 | 46 |
| 418 | 20230706 | 115400 | 8028137800 | 108800 | 108800 | 108800 | 108700 | 139 |
| 419 | 20230706 | 115300 | 8013025400 | 108800 | 108800 | 108800 | 108700 | 50 |
| 420 | 20230706 | 115200 | 8007590100 | 108800 | 108600 | 108800 | 108600 | 147 |
| 421 | 20230706 | 115100 | 7991614500 | 108600 | 108700 | 108700 | 108500 | 111 |
| 422 | 20230706 | 115000 | 7979564000 | 108700 | 108600 | 108700 | 108500 | 1407 |
| 423 | 20230706 | 114900 | 7826765000 | 108600 | 108500 | 108600 | 108500 | 156 |
| 424 | 20230706 | 114800 | 7809838800 | 108600 | 108500 | 108600 | 108500 | 90 |
| 425 | 20230706 | 114700 | 7800072800 | 108500 | 108500 | 108600 | 108500 | 49 |
| 426 | 20230706 | 114600 | 7794755500 | 108500 | 108500 | 108600 | 108500 | 34 |
| 427 | 20230706 | 114500 | 7791066000 | 108500 | 108600 | 108600 | 108500 | 162 |
| 428 | 20230706 | 114400 | 7773488400 | 108600 | 108600 | 108600 | 108500 | 27 |
| 429 | 20230706 | 114300 | 7770558400 | 108600 | 108500 | 108600 | 108500 | 88 |
| 430 | 20230706 | 114200 | 7761006200 | 108700 | 108600 | 108700 | 108600 | 725 |
| 431 | 20230706 | 114100 | 7682253900 | 108600 | 108600 | 108700 | 108600 | 253 |
| 432 | 20230706 | 114000 | 7654776100 | 108600 | 108700 | 108700 | 108600 | 185 |
| 433 | 20230706 | 113900 | 7634674200 | 108700 | 108700 | 108700 | 108600 | 63 |
| 434 | 20230706 | 113800 | 7627826200 | 108600 | 108700 | 108700 | 108600 | 196 |
| 435 | 20230706 | 113700 | 7606539300 | 108700 | 108600 | 108700 | 108600 | 55 |
| 436 | 20230706 | 113600 | 7600565500 | 108600 | 108600 | 108700 | 108600 | 55 |
| 437 | 20230706 | 113500 | 7594591600 | 108700 | 108700 | 108700 | 108600 | 96 |
| 438 | 20230706 | 113400 | 7584163100 | 108600 | 108700 | 108700 | 108600 | 47 |
| 439 | 20230706 | 113300 | 7579057300 | 108700 | 108600 | 108700 | 108600 | 49 |
| 440 | 20230706 | 113200 | 7573734800 | 108700 | 108600 | 108700 | 108600 | 158 |
| 441 | 20230706 | 113100 | 7556573600 | 108700 | 108600 | 108700 | 108600 | 54 |
| 442 | 20230706 | 113000 | 7550704500 | 108700 | 108600 | 108700 | 108600 | 61 |
| 443 | 20230706 | 112900 | 7544076300 | 108700 | 108600 | 108700 | 108600 | 86 |
| 444 | 20230706 | 112800 | 7534734900 | 108500 | 108600 | 108600 | 108500 | 127 |
| 445 | 20230706 | 112700 | 7520948000 | 108400 | 108500 | 108600 | 108400 | 316 |
| 446 | 20230706 | 112600 | 7486662000 | 108500 | 108500 | 108600 | 108400 | 135 |
| 447 | 20230706 | 112500 | 7472020100 | 108600 | 108700 | 108700 | 108600 | 48 |
| 448 | 20230706 | 112400 | 7466804700 | 108600 | 108500 | 108600 | 108500 | 266 |
| 449 | 20230706 | 112300 | 7437919600 | 108500 | 108600 | 108600 | 108500 | 47 |
| 450 | 20230706 | 112200 | 7432819700 | 108400 | 108600 | 108600 | 108400 | 79 |
| 451 | 20230706 | 112100 | 7424251700 | 108500 | 108500 | 108500 | 108400 | 911 |
| 452 | 20230706 | 112000 | 7325416600 | 108500 | 108500 | 108600 | 108500 | 137 |
| 453 | 20230706 | 111900 | 7310551800 | 108600 | 108500 | 108600 | 108500 | 109 |
| 454 | 20230706 | 111800 | 7298723500 | 108500 | 108600 | 108600 | 108500 | 41 |
| 455 | 20230706 | 111700 | 7294271900 | 108600 | 108500 | 108600 | 108500 | 225 |
| 456 | 20230706 | 111600 | 7269857900 | 108600 | 108600 | 108600 | 108500 | 43 |
| 457 | 20230706 | 111500 | 7265190100 | 108600 | 108500 | 108600 | 108500 | 249 |
| 458 | 20230706 | 111400 | 7238173400 | 108600 | 108700 | 108700 | 108600 | 17 |
| 459 | 20230706 | 111300 | 7236326100 | 108700 | 108500 | 108700 | 108500 | 1023 |
| 460 | 20230706 | 111200 | 7125313200 | 108500 | 108400 | 108500 | 108400 | 532 |
| 461 | 20230706 | 111100 | 7067641300 | 108400 | 108400 | 108400 | 108300 | 460 |
| 462 | 20230706 | 111000 | 7017784100 | 108400 | 108400 | 108400 | 108400 | 72 |
| 463 | 20230706 | 110900 | 7009979300 | 108400 | 108400 | 108400 | 108300 | 30 |
| 464 | 20230706 | 110800 | 7006730100 | 108400 | 108300 | 108400 | 108300 | 118 |
| 465 | 20230706 | 110700 | 6993944800 | 108300 | 108300 | 108400 | 108300 | 126 |
| 466 | 20230706 | 110600 | 6980295800 | 108400 | 108300 | 108400 | 108300 | 315 |
| 467 | 20230706 | 110500 | 6946181200 | 108300 | 108300 | 108500 | 108300 | 158 |
| 468 | 20230706 | 110400 | 6929061500 | 108500 | 108400 | 108500 | 108300 | 286 |
| 469 | 20230706 | 110300 | 6898064100 | 108400 | 108300 | 108400 | 108300 | 99 |
| 470 | 20230706 | 110200 | 6887337800 | 108400 | 108400 | 108500 | 108300 | 1341 |
| 471 | 20230706 | 110100 | 6742078700 | 108400 | 108500 | 108500 | 108400 | 319 |
| 472 | 20230706 | 110000 | 6707495600 | 108400 | 108400 | 108500 | 108400 | 110 |
| 473 | 20230706 | 105900 | 6695570600 | 108500 | 108500 | 108500 | 108400 | 87 |
| 474 | 20230706 | 105800 | 6686137400 | 108500 | 108400 | 108500 | 108400 | 544 |
| 475 | 20230706 | 105700 | 6627164300 | 108400 | 108400 | 108500 | 108300 | 188 |
| 476 | 20230706 | 105600 | 6606782100 | 108400 | 108600 | 108600 | 108400 | 831 |
| 477 | 20230706 | 105500 | 6516668300 | 108500 | 108600 | 108600 | 108500 | 111 |
| 478 | 20230706 | 105400 | 6504617300 | 108600 | 108800 | 108800 | 108500 | 754 |
| 479 | 20230706 | 105300 | 6422726300 | 108800 | 108800 | 108800 | 108700 | 478 |
| 480 | 20230706 | 105200 | 6370758500 | 108800 | 108700 | 108800 | 108700 | 406 |
| 481 | 20230706 | 105100 | 6326623400 | 108600 | 108700 | 108800 | 108600 | 181 |
| 482 | 20230706 | 105000 | 6306948200 | 108700 | 108800 | 108800 | 108700 | 788 |
| 483 | 20230706 | 104900 | 6221253900 | 108800 | 108900 | 108900 | 108800 | 519 |
| 484 | 20230706 | 104800 | 6164773100 | 108900 | 109200 | 109200 | 108900 | 840 |
| 485 | 20230706 | 104700 | 6073245600 | 109200 | 109200 | 109200 | 109100 | 432 |
| 486 | 20230706 | 104600 | 6026114000 | 109100 | 109300 | 109300 | 109100 | 388 |
| 487 | 20230706 | 104500 | 5983735000 | 109300 | 109200 | 109400 | 109200 | 180 |
| 488 | 20230706 | 104400 | 5964061000 | 109300 | 109300 | 109300 | 109200 | 175 |
| 489 | 20230706 | 104300 | 5944940000 | 109300 | 109200 | 109300 | 109200 | 8 |
| 490 | 20230706 | 104200 | 5944066000 | 109200 | 109200 | 109200 | 109100 | 337 |
| 491 | 20230706 | 104100 | 5907266100 | 109200 | 109200 | 109200 | 109100 | 768 |
| 492 | 20230706 | 104000 | 5823402500 | 109200 | 109300 | 109300 | 109200 | 274 |
| 493 | 20230706 | 103900 | 5793477400 | 109200 | 109100 | 109200 | 109100 | 486 |
| 494 | 20230706 | 103800 | 5740410000 | 109100 | 109100 | 109200 | 109100 | 158 |
| 495 | 20230706 | 103700 | 5723166300 | 109200 | 109100 | 109200 | 109100 | 77 |
| 496 | 20230706 | 103600 | 5714764900 | 109200 | 109100 | 109300 | 109100 | 282 |
| 497 | 20230706 | 103500 | 5683951300 | 109100 | 109100 | 109100 | 109000 | 554 |
| 498 | 20230706 | 103400 | 5623514300 | 109100 | 109100 | 109100 | 109100 | 23 |
| 499 | 20230706 | 103300 | 5621005000 | 109100 | 109200 | 109300 | 109000 | 285 |
| 500 | 20230706 | 103200 | 5589913100 | 109200 | 109300 | 109300 | 109200 | 139 |
| 501 | 20230706 | 103100 | 5574730700 | 109300 | 109200 | 109300 | 109200 | 92 |
| 502 | 20230706 | 103000 | 5564682000 | 109200 | 109000 | 109200 | 109000 | 345 |
| 503 | 20230706 | 102900 | 5527049100 | 109000 | 109100 | 109100 | 109000 | 94 |
| 504 | 20230706 | 102800 | 5516802900 | 109000 | 108800 | 109000 | 108800 | 196 |
| 505 | 20230706 | 102700 | 5495464100 | 108800 | 108700 | 108900 | 108700 | 169 |
| 506 | 20230706 | 102600 | 5477076800 | 108800 | 109000 | 109000 | 108800 | 166 |
| 507 | 20230706 | 102500 | 5459015400 | 109000 | 109000 | 109000 | 109000 | 63 |
| 508 | 20230706 | 102400 | 5452148400 | 108800 | 108700 | 108800 | 108700 | 434 |
| 509 | 20230706 | 102300 | 5404950800 | 108800 | 108700 | 108800 | 108700 | 73 |
| 510 | 20230706 | 102200 | 5397014700 | 108800 | 108900 | 108900 | 108700 | 5 |
| 511 | 20230706 | 102100 | 5396470700 | 108900 | 109100 | 109100 | 108800 | 126 |
| 512 | 20230706 | 102000 | 5382751900 | 109100 | 108900 | 109100 | 108800 | 790 |
| 513 | 20230706 | 101900 | 5296601900 | 108800 | 108500 | 108800 | 108500 | 104 |
| 514 | 20230706 | 101800 | 5285296200 | 108600 | 108400 | 108600 | 108400 | 1620 |
| 515 | 20230706 | 101700 | 5109567300 | 108300 | 108300 | 108400 | 108300 | 291 |
| 516 | 20230706 | 101600 | 5078051900 | 108400 | 108300 | 108400 | 108300 | 84 |
| 517 | 20230706 | 101500 | 5068947300 | 108300 | 108400 | 108500 | 108300 | 548 |
| 518 | 20230706 | 101400 | 5009544400 | 108400 | 108500 | 108500 | 108400 | 137 |
| 519 | 20230706 | 101300 | 4994692900 | 108500 | 108600 | 108600 | 108400 | 232 |
| 520 | 20230706 | 101200 | 4969527000 | 108500 | 108600 | 108600 | 108500 | 542 |
| 521 | 20230706 | 101100 | 4910715800 | 108600 | 108600 | 108600 | 108500 | 127 |
| 522 | 20230706 | 101000 | 4896929200 | 108600 | 108500 | 108600 | 108500 | 186 |
| 523 | 20230706 | 100900 | 4876741600 | 108500 | 108400 | 108500 | 108300 | 111 |
| 524 | 20230706 | 100800 | 4864707900 | 108400 | 108400 | 108400 | 108300 | 303 |
| 525 | 20230706 | 100700 | 4831867400 | 108400 | 108500 | 108500 | 108400 | 273 |
| 526 | 20230706 | 100600 | 4802262600 | 108500 | 108400 | 108600 | 108400 | 157 |
| 527 | 20230706 | 100500 | 4785238300 | 108400 | 108500 | 108500 | 108200 | 1484 |
| 528 | 20230706 | 100400 | 4624439600 | 108600 | 108600 | 108600 | 108500 | 213 |
| 529 | 20230706 | 100300 | 4601308400 | 108500 | 108500 | 108600 | 108500 | 153 |
| 530 | 20230706 | 100200 | 4584707200 | 108500 | 108700 | 108700 | 108400 | 462 |
| 531 | 20230706 | 100100 | 4534561500 | 108700 | 108900 | 108900 | 108700 | 282 |
| 532 | 20230706 | 100000 | 4503869400 | 109000 | 109200 | 109200 | 108900 | 252 |
| 533 | 20230706 | 095900 | 4476388100 | 109200 | 108900 | 109200 | 108900 | 154 |
| 534 | 20230706 | 095800 | 4459601700 | 108900 | 108700 | 108900 | 108700 | 288 |
| 535 | 20230706 | 095700 | 4428279500 | 108600 | 108300 | 108600 | 108300 | 479 |
| 536 | 20230706 | 095600 | 4376309000 | 108200 | 108400 | 108500 | 108100 | 2212 |
| 537 | 20230706 | 095500 | 4136753700 | 108500 | 108500 | 108600 | 108400 | 368 |
| 538 | 20230706 | 095400 | 4096825900 | 108500 | 108700 | 108700 | 108400 | 1799 |
| 539 | 20230706 | 095300 | 3901537400 | 108700 | 108900 | 109000 | 108700 | 1015 |
| 540 | 20230706 | 095200 | 3791081300 | 108900 | 109300 | 109300 | 108900 | 1862 |
| 541 | 20230706 | 095100 | 3588016400 | 109300 | 109300 | 109300 | 109200 | 45 |
| 542 | 20230706 | 095000 | 3583100600 | 109300 | 109300 | 109400 | 109300 | 150 |
| 543 | 20230706 | 094900 | 3566705400 | 109300 | 109500 | 109500 | 109300 | 296 |
| 544 | 20230706 | 094800 | 3534325900 | 109500 | 109600 | 109700 | 109400 | 264 |
| 545 | 20230706 | 094700 | 3505407600 | 109600 | 109400 | 109700 | 109400 | 195 |
| 546 | 20230706 | 094600 | 3484068700 | 109300 | 109300 | 109400 | 109300 | 222 |
| 547 | 20230706 | 094500 | 3459804000 | 109200 | 109200 | 109300 | 109100 | 250 |
| 548 | 20230706 | 094400 | 3432511100 | 109100 | 109300 | 109400 | 109100 | 688 |
| 549 | 20230706 | 094300 | 3357351900 | 109300 | 109400 | 109400 | 109300 | 191 |
| 550 | 20230706 | 094200 | 3336467200 | 109700 | 109500 | 109700 | 109200 | 2387 |
| 551 | 20230706 | 094100 | 3075227700 | 109500 | 109700 | 109700 | 109500 | 388 |
| 552 | 20230706 | 094000 | 3032731800 | 109800 | 109900 | 110000 | 109600 | 2296 |
| 553 | 20230706 | 093900 | 2780799100 | 109900 | 109900 | 109900 | 109900 | 162 |
| 554 | 20230706 | 093800 | 2762995300 | 109900 | 110000 | 110000 | 109900 | 156 |
| 555 | 20230706 | 093700 | 2745843600 | 110000 | 109900 | 110000 | 109800 | 161 |
| 556 | 20230706 | 093600 | 2728149900 | 109900 | 110000 | 110000 | 109800 | 680 |
| 557 | 20230706 | 093500 | 2653407500 | 110000 | 110100 | 110100 | 110000 | 128 |
| 558 | 20230706 | 093400 | 2639325700 | 110100 | 110000 | 110200 | 110000 | 217 |
| 559 | 20230706 | 093300 | 2615453800 | 110000 | 110300 | 110300 | 109900 | 199 |
| 560 | 20230706 | 093200 | 2593560400 | 110100 | 109900 | 110100 | 109900 | 368 |
| 561 | 20230706 | 093100 | 2553095000 | 109900 | 109900 | 110000 | 109800 | 233 |
| 562 | 20230706 | 093000 | 2527483500 | 109900 | 109900 | 109900 | 109800 | 106 |
| 563 | 20230706 | 092900 | 2515841500 | 109900 | 109900 | 109900 | 109800 | 69 |
| 564 | 20230706 | 092800 | 2508259700 | 109900 | 109800 | 109900 | 109700 | 340 |
| 565 | 20230706 | 092700 | 2470940900 | 109900 | 109900 | 109900 | 109800 | 142 |
| 566 | 20230706 | 092600 | 2455341400 | 109900 | 109900 | 109900 | 109800 | 240 |
| 567 | 20230706 | 092500 | 2428987100 | 110000 | 110000 | 110000 | 109900 | 289 |
| 568 | 20230706 | 092400 | 2397224100 | 110000 | 110000 | 110300 | 109900 | 126 |
| 569 | 20230706 | 092300 | 2383367200 | 109900 | 109600 | 110300 | 109600 | 289 |
| 570 | 20230706 | 092200 | 2351669000 | 109600 | 109600 | 109600 | 109500 | 314 |
| 571 | 20230706 | 092100 | 2317257200 | 109600 | 110300 | 110300 | 109500 | 4485 |
| 572 | 20230706 | 092000 | 1823745500 | 110300 | 110500 | 110500 | 110200 | 829 |
| 573 | 20230706 | 091900 | 1732330200 | 110500 | 110400 | 110500 | 110400 | 171 |
| 574 | 20230706 | 091800 | 1713446200 | 110400 | 110400 | 110400 | 110300 | 327 |
| 575 | 20230706 | 091700 | 1677368200 | 110400 | 110400 | 110400 | 110200 | 156 |
| 576 | 20230706 | 091600 | 1660160300 | 110300 | 110300 | 110400 | 110200 | 694 |
| 577 | 20230706 | 091500 | 1583629700 | 110300 | 110900 | 110900 | 110300 | 862 |
| 578 | 20230706 | 091400 | 1488440900 | 111000 | 111000 | 111100 | 111000 | 370 |
| 579 | 20230706 | 091300 | 1447357700 | 111000 | 111500 | 111500 | 111000 | 833 |
| 580 | 20230706 | 091200 | 1354669100 | 111500 | 111700 | 111700 | 111100 | 1702 |
| 581 | 20230706 | 091100 | 1164899200 | 111800 | 111700 | 112000 | 111700 | 1455 |
| 582 | 20230706 | 091000 | 1002083000 | 111600 | 111500 | 111700 | 111400 | 1742 |
| 583 | 20230706 | 090900 | 807823200 | 111400 | 111200 | 111400 | 111100 | 1577 |
| 584 | 20230706 | 090800 | 632206600 | 111200 | 111200 | 111200 | 111100 | 123 |
| 585 | 20230706 | 090700 | 618532500 | 111300 | 110900 | 111300 | 110400 | 862 |
| 586 | 20230706 | 090600 | 523010100 | 111000 | 110500 | 111100 | 110500 | 1600 |
| 587 | 20230706 | 090500 | 345622000 | 110500 | 110500 | 110500 | 110400 | 346 |
| 588 | 20230706 | 090400 | 307389100 | 110500 | 110400 | 110600 | 110400 | 425 |
| 589 | 20230706 | 090300 | 260437200 | 110400 | 110300 | 110600 | 110300 | 350 |
| 590 | 20230706 | 090200 | 221783000 | 110400 | 110700 | 110700 | 110300 | 866 |
| 591 | 20230706 | 090100 | 126093100 | 110700 | 110600 | 110800 | 110600 | 122 |
| 592 | 20230706 | 090000 | 112583800 | 110600 | 110200 | 110800 | 110200 | 1011 |