34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 184200 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 6490 |
| 3 | 20230707 | 184100 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 4 | 20230707 | 184000 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 5 | 20230707 | 183900 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 6 | 20230707 | 183800 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 7 | 20230707 | 183700 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 8 | 20230707 | 183600 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 9 | 20230707 | 183500 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 10 | 20230707 | 183400 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 11 | 20230707 | 183300 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 12 | 20230707 | 183200 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 13 | 20230707 | 183100 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 14 | 20230707 | 183000 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 15 | 20230707 | 182900 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 16 | 20230707 | 182800 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 17 | 20230707 | 182700 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 18 | 20230707 | 182600 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 19 | 20230707 | 182500 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 20 | 20230707 | 182400 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 21 | 20230707 | 182300 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 22 | 20230707 | 182200 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 23 | 20230707 | 182100 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 24 | 20230707 | 182000 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 25 | 20230707 | 181900 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 26 | 20230707 | 181800 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 27 | 20230707 | 181700 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 28 | 20230707 | 181600 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 29 | 20230707 | 181500 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 30 | 20230707 | 181400 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 31 | 20230707 | 181300 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 32 | 20230707 | 181200 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 6490 |
| 33 | 20230707 | 181100 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 34 | 20230707 | 181000 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 35 | 20230707 | 180900 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 36 | 20230707 | 180800 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 37 | 20230707 | 180700 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 38 | 20230707 | 180600 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 39 | 20230707 | 180500 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 40 | 20230707 | 180400 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 41 | 20230707 | 180300 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 42 | 20230707 | 180200 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 43 | 20230707 | 180100 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 44 | 20230707 | 180000 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 45 | 20230707 | 175900 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 46 | 20230707 | 175800 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 47 | 20230707 | 175700 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 48 | 20230707 | 175600 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 49 | 20230707 | 175500 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 50 | 20230707 | 175400 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 51 | 20230707 | 175300 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 52 | 20230707 | 175200 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 53 | 20230707 | 175100 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 54 | 20230707 | 175000 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 55 | 20230707 | 174900 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 56 | 20230707 | 174800 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 57 | 20230707 | 174700 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 58 | 20230707 | 174600 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 59 | 20230707 | 174500 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 60 | 20230707 | 174400 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 61 | 20230707 | 174300 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 62 | 20230707 | 174200 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 6490 |
| 63 | 20230707 | 174100 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 64 | 20230707 | 174000 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 65 | 20230707 | 173900 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 66 | 20230707 | 173800 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 67 | 20230707 | 173700 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 68 | 20230707 | 173600 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 69 | 20230707 | 173500 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 70 | 20230707 | 173400 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 71 | 20230707 | 173300 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 72 | 20230707 | 173200 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 73 | 20230707 | 173100 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 74 | 20230707 | 173000 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 75 | 20230707 | 172900 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 76 | 20230707 | 172800 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 77 | 20230707 | 172700 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 78 | 20230707 | 172600 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 79 | 20230707 | 172500 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 80 | 20230707 | 172400 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 81 | 20230707 | 172300 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 82 | 20230707 | 172200 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 83 | 20230707 | 172100 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 84 | 20230707 | 172000 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 85 | 20230707 | 171900 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 86 | 20230707 | 171800 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 87 | 20230707 | 171700 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 88 | 20230707 | 171600 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 89 | 20230707 | 171500 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 90 | 20230707 | 171400 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 91 | 20230707 | 171300 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 92 | 20230707 | 171200 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 6490 |
| 93 | 20230707 | 171100 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 94 | 20230707 | 171000 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 95 | 20230707 | 170900 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 96 | 20230707 | 170800 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 97 | 20230707 | 170700 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 98 | 20230707 | 170600 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 99 | 20230707 | 170500 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 100 | 20230707 | 170400 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 101 | 20230707 | 170300 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 102 | 20230707 | 170200 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 103 | 20230707 | 170100 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 104 | 20230707 | 170000 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 105 | 20230707 | 165900 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 106 | 20230707 | 165800 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 107 | 20230707 | 165700 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 108 | 20230707 | 165600 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 109 | 20230707 | 165500 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 110 | 20230707 | 165400 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 111 | 20230707 | 165300 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 112 | 20230707 | 165200 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 113 | 20230707 | 165100 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 114 | 20230707 | 165000 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 115 | 20230707 | 164900 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 116 | 20230707 | 164800 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 117 | 20230707 | 164700 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 118 | 20230707 | 164600 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 119 | 20230707 | 164500 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 120 | 20230707 | 164400 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 121 | 20230707 | 164300 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 122 | 20230707 | 164200 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 6490 |
| 123 | 20230707 | 164100 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 124 | 20230707 | 164000 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 125 | 20230707 | 163900 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 126 | 20230707 | 163800 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 127 | 20230707 | 163700 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 128 | 20230707 | 163600 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 129 | 20230707 | 163500 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 130 | 20230707 | 163400 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 131 | 20230707 | 163300 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 132 | 20230707 | 163200 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 133 | 20230707 | 163100 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 134 | 20230707 | 163000 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 135 | 20230707 | 162900 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 136 | 20230707 | 162800 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 137 | 20230707 | 162700 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 138 | 20230707 | 162600 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 139 | 20230707 | 162500 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 140 | 20230707 | 162400 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 141 | 20230707 | 162300 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 142 | 20230707 | 162200 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 143 | 20230707 | 162100 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 144 | 20230707 | 162000 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 145 | 20230707 | 161900 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 146 | 20230707 | 161800 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 147 | 20230707 | 161700 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 148 | 20230707 | 161600 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 149 | 20230707 | 161500 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 150 | 20230707 | 161400 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 151 | 20230707 | 161300 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 152 | 20230707 | 161200 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 6490 |
| 153 | 20230707 | 161100 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 154 | 20230707 | 161000 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 155 | 20230707 | 160900 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 156 | 20230707 | 160800 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 157 | 20230707 | 160700 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 158 | 20230707 | 160600 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 159 | 20230707 | 160500 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 160 | 20230707 | 160400 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 161 | 20230707 | 160300 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 162 | 20230707 | 160200 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 163 | 20230707 | 160100 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 164 | 20230707 | 160000 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 165 | 20230707 | 155900 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 166 | 20230707 | 155800 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 167 | 20230707 | 155700 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 168 | 20230707 | 155600 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 169 | 20230707 | 155500 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 170 | 20230707 | 155400 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 171 | 20230707 | 155300 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 172 | 20230707 | 155200 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 173 | 20230707 | 155100 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 174 | 20230707 | 155000 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 175 | 20230707 | 154900 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 176 | 20230707 | 154800 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 177 | 20230707 | 154700 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 178 | 20230707 | 154600 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 179 | 20230707 | 154500 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 180 | 20230707 | 154400 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 181 | 20230707 | 154300 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 182 | 20230707 | 154200 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 6490 |
| 183 | 20230707 | 154100 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 184 | 20230707 | 154000 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 185 | 20230707 | 153900 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 186 | 20230707 | 153800 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 187 | 20230707 | 153700 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 188 | 20230707 | 153600 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 189 | 20230707 | 153500 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 190 | 20230707 | 153400 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 191 | 20230707 | 153300 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 192 | 20230707 | 153200 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 193 | 20230707 | 153100 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 194 | 20230707 | 153000 | 44013749400 | 200000 | 200000 | 200000 | 200000 | 6490 |
| 195 | 20230707 | 152900 | 42715749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 196 | 20230707 | 152800 | 42715749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 197 | 20230707 | 152700 | 42715749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 198 | 20230707 | 152600 | 42715749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 199 | 20230707 | 152500 | 42715749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 200 | 20230707 | 152400 | 42715749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 201 | 20230707 | 152300 | 42715749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 202 | 20230707 | 152200 | 42715749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 203 | 20230707 | 152100 | 42715749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 204 | 20230707 | 152000 | 42715749400 | 200000 | 200000 | 200000 | 200000 | 0 |
| 205 | 20230707 | 151900 | 42715749400 | 200000 | 200000 | 200500 | 200000 | 2696 |
| 206 | 20230707 | 151800 | 42176119900 | 200000 | 200500 | 200500 | 200000 | 464 |
| 207 | 20230707 | 151700 | 42083184400 | 200500 | 200000 | 200500 | 200000 | 601 |
| 208 | 20230707 | 151600 | 41962807900 | 200500 | 200000 | 200500 | 200000 | 912 |
| 209 | 20230707 | 151500 | 41780232400 | 200000 | 200000 | 200500 | 200000 | 754 |
| 210 | 20230707 | 151400 | 41629368900 | 200500 | 200500 | 200500 | 200000 | 721 |
| 211 | 20230707 | 151300 | 41484830900 | 200500 | 200500 | 200500 | 200000 | 606 |
| 212 | 20230707 | 151200 | 41363338900 | 200500 | 200500 | 200500 | 200000 | 275 |
| 213 | 20230707 | 151100 | 41308240400 | 200500 | 200500 | 200500 | 200000 | 1060 |
| 214 | 20230707 | 151000 | 41096096900 | 200000 | 200000 | 200500 | 200000 | 787 |
| 215 | 20230707 | 150900 | 40938519900 | 200500 | 200000 | 200500 | 200000 | 341 |
| 216 | 20230707 | 150800 | 40870188400 | 200500 | 200500 | 200500 | 200000 | 245 |
| 217 | 20230707 | 150700 | 40821075400 | 200500 | 200500 | 200500 | 200000 | 725 |
| 218 | 20230707 | 150600 | 40675836400 | 200500 | 200500 | 200500 | 200000 | 977 |
| 219 | 20230707 | 150500 | 40479949400 | 200500 | 200500 | 200500 | 200000 | 707 |
| 220 | 20230707 | 150400 | 40338218900 | 200500 | 200500 | 200500 | 200000 | 863 |
| 221 | 20230707 | 150300 | 40165322400 | 200500 | 200500 | 200500 | 200000 | 204 |
| 222 | 20230707 | 150200 | 40124435400 | 200500 | 200500 | 200500 | 200000 | 286 |
| 223 | 20230707 | 150100 | 40067099900 | 200000 | 200000 | 200500 | 200000 | 477 |
| 224 | 20230707 | 150000 | 39971633900 | 200000 | 200000 | 200500 | 199900 | 1332 |
| 225 | 20230707 | 145900 | 39705161200 | 200000 | 199900 | 200500 | 199900 | 602 |
| 226 | 20230707 | 145800 | 39584743600 | 199900 | 199900 | 200000 | 199900 | 97 |
| 227 | 20230707 | 145700 | 39565351200 | 199900 | 199900 | 200000 | 199900 | 224 |
| 228 | 20230707 | 145600 | 39520556600 | 199900 | 199900 | 200000 | 199900 | 552 |
| 229 | 20230707 | 145500 | 39410167100 | 200000 | 200000 | 200500 | 199900 | 807 |
| 230 | 20230707 | 145400 | 39248754200 | 200000 | 200000 | 200500 | 200000 | 570 |
| 231 | 20230707 | 145300 | 39134710700 | 200000 | 200500 | 200500 | 200000 | 1449 |
| 232 | 20230707 | 145200 | 38844825700 | 200000 | 200000 | 200500 | 200000 | 192 |
| 233 | 20230707 | 145100 | 38806385700 | 200000 | 200500 | 200500 | 200000 | 485 |
| 234 | 20230707 | 145000 | 38709267200 | 200000 | 200000 | 200500 | 200000 | 189 |
| 235 | 20230707 | 144900 | 38671463200 | 200500 | 200000 | 200500 | 200000 | 313 |
| 236 | 20230707 | 144800 | 38608743700 | 200500 | 200500 | 200500 | 200000 | 303 |
| 237 | 20230707 | 144700 | 38548034200 | 200500 | 200000 | 200500 | 200000 | 886 |
| 238 | 20230707 | 144600 | 38370751700 | 200500 | 200000 | 200500 | 200000 | 605 |
| 239 | 20230707 | 144500 | 38249511200 | 200000 | 199900 | 200500 | 199900 | 548 |
| 240 | 20230707 | 144400 | 38139898400 | 200000 | 199900 | 200500 | 199800 | 2606 |
| 241 | 20230707 | 144300 | 37618734500 | 200000 | 199900 | 200000 | 199800 | 2438 |
| 242 | 20230707 | 144200 | 37131247400 | 199800 | 199600 | 199800 | 199500 | 1304 |
| 243 | 20230707 | 144100 | 36870820300 | 199600 | 199300 | 199600 | 199300 | 194 |
| 244 | 20230707 | 144000 | 36832122900 | 199300 | 199300 | 199500 | 199200 | 875 |
| 245 | 20230707 | 143900 | 36657588100 | 199200 | 199300 | 199300 | 199200 | 446 |
| 246 | 20230707 | 143800 | 36568730800 | 199200 | 199200 | 199300 | 199100 | 620 |
| 247 | 20230707 | 143700 | 36445219500 | 199200 | 199300 | 199300 | 199200 | 194 |
| 248 | 20230707 | 143600 | 36406557300 | 199300 | 199300 | 199300 | 199200 | 92 |
| 249 | 20230707 | 143500 | 36388222100 | 199300 | 199300 | 199400 | 199200 | 139 |
| 250 | 20230707 | 143400 | 36360518600 | 199300 | 199500 | 199500 | 199000 | 704 |
| 251 | 20230707 | 143300 | 36220272500 | 199500 | 199300 | 199500 | 199000 | 363 |
| 252 | 20230707 | 143200 | 36147899900 | 199300 | 199200 | 199300 | 198900 | 243 |
| 253 | 20230707 | 143100 | 36099509400 | 198900 | 199000 | 199400 | 198700 | 1045 |
| 254 | 20230707 | 143000 | 35891544300 | 199000 | 199000 | 199200 | 198900 | 604 |
| 255 | 20230707 | 142900 | 35771340400 | 199000 | 199200 | 199400 | 199000 | 219 |
| 256 | 20230707 | 142800 | 35727732700 | 199500 | 199500 | 199500 | 199300 | 827 |
| 257 | 20230707 | 142700 | 35562824000 | 199500 | 199500 | 199600 | 199500 | 813 |
| 258 | 20230707 | 142600 | 35400615300 | 199600 | 199700 | 199700 | 199500 | 359 |
| 259 | 20230707 | 142500 | 35328962200 | 199700 | 199700 | 199800 | 199500 | 980 |
| 260 | 20230707 | 142400 | 35133282400 | 199800 | 199600 | 199800 | 199600 | 530 |
| 261 | 20230707 | 142300 | 35027431800 | 199600 | 199400 | 199600 | 199400 | 1445 |
| 262 | 20230707 | 142200 | 34739129600 | 199500 | 199400 | 199500 | 199400 | 534 |
| 263 | 20230707 | 142100 | 34632642200 | 199500 | 199300 | 199500 | 199200 | 734 |
| 264 | 20230707 | 142000 | 34486278600 | 199300 | 199300 | 199300 | 199200 | 975 |
| 265 | 20230707 | 141900 | 34291993800 | 199200 | 198900 | 199200 | 198900 | 1585 |
| 266 | 20230707 | 141800 | 33976503200 | 198900 | 198800 | 198900 | 198700 | 549 |
| 267 | 20230707 | 141700 | 33867345800 | 198700 | 198800 | 198800 | 198700 | 288 |
| 268 | 20230707 | 141600 | 33810105000 | 198700 | 198700 | 198800 | 198700 | 162 |
| 269 | 20230707 | 141500 | 33777902400 | 198700 | 198700 | 198700 | 198600 | 554 |
| 270 | 20230707 | 141400 | 33667841500 | 198600 | 198700 | 198700 | 198600 | 447 |
| 271 | 20230707 | 141300 | 33579066800 | 198700 | 198600 | 198700 | 198600 | 688 |
| 272 | 20230707 | 141200 | 33442372800 | 198700 | 198700 | 198700 | 198600 | 215 |
| 273 | 20230707 | 141100 | 33399668900 | 198600 | 198700 | 198700 | 198600 | 170 |
| 274 | 20230707 | 141000 | 33365902400 | 198600 | 198700 | 198700 | 198500 | 297 |
| 275 | 20230707 | 140900 | 33306916900 | 198600 | 198700 | 198700 | 198600 | 80 |
| 276 | 20230707 | 140800 | 33291024100 | 198700 | 198700 | 198700 | 198600 | 123 |
| 277 | 20230707 | 140700 | 33266588500 | 198600 | 198700 | 198700 | 198600 | 111 |
| 278 | 20230707 | 140600 | 33244537200 | 198600 | 198600 | 198700 | 198600 | 49 |
| 279 | 20230707 | 140500 | 33234802700 | 198600 | 198800 | 198800 | 198600 | 340 |
| 280 | 20230707 | 140400 | 33167257200 | 198900 | 198900 | 198900 | 198800 | 695 |
| 281 | 20230707 | 140300 | 33029085600 | 198800 | 198900 | 198900 | 198800 | 237 |
| 282 | 20230707 | 140200 | 32981955900 | 198900 | 198900 | 199000 | 198900 | 498 |
| 283 | 20230707 | 140100 | 32882893900 | 198900 | 199000 | 199000 | 198900 | 242 |
| 284 | 20230707 | 140000 | 32834754900 | 198900 | 198900 | 199000 | 198900 | 85 |
| 285 | 20230707 | 135900 | 32817841600 | 199000 | 199000 | 199100 | 198900 | 265 |
| 286 | 20230707 | 135800 | 32765114500 | 199000 | 199000 | 199100 | 198900 | 488 |
| 287 | 20230707 | 135700 | 32667988200 | 198900 | 199100 | 199100 | 198900 | 774 |
| 288 | 20230707 | 135600 | 32513925600 | 199100 | 199100 | 199200 | 199100 | 165 |
| 289 | 20230707 | 135500 | 32481069500 | 199200 | 199100 | 199300 | 199100 | 223 |
| 290 | 20230707 | 135400 | 32436640800 | 199100 | 199300 | 199400 | 199100 | 1307 |
| 291 | 20230707 | 135300 | 32176170800 | 199400 | 199200 | 199400 | 199200 | 302 |
| 292 | 20230707 | 135200 | 32115978600 | 199200 | 199300 | 199300 | 199100 | 473 |
| 293 | 20230707 | 135100 | 32021738000 | 199200 | 199000 | 199200 | 198900 | 484 |
| 294 | 20230707 | 135000 | 31925370200 | 198900 | 198900 | 199100 | 198900 | 909 |
| 295 | 20230707 | 134900 | 31744471000 | 198800 | 198700 | 198900 | 198700 | 554 |
| 296 | 20230707 | 134800 | 31634346500 | 198700 | 198700 | 198800 | 198600 | 305 |
| 297 | 20230707 | 134700 | 31573743900 | 198700 | 198700 | 198800 | 198700 | 71 |
| 298 | 20230707 | 134600 | 31559631400 | 198800 | 198700 | 198800 | 198700 | 151 |
| 299 | 20230707 | 134500 | 31529622900 | 198700 | 198600 | 198800 | 198600 | 256 |
| 300 | 20230707 | 134400 | 31478756300 | 198600 | 198700 | 198700 | 198600 | 146 |
| 301 | 20230707 | 134300 | 31449751000 | 198700 | 198600 | 198700 | 198500 | 376 |
| 302 | 20230707 | 134200 | 31375086800 | 198500 | 198500 | 198600 | 198500 | 195 |
| 303 | 20230707 | 134100 | 31336377000 | 198500 | 198500 | 198600 | 198500 | 194 |
| 304 | 20230707 | 134000 | 31297858300 | 198600 | 198400 | 198600 | 198400 | 200 |
| 305 | 20230707 | 133900 | 31258158700 | 198500 | 198500 | 198500 | 198400 | 118 |
| 306 | 20230707 | 133800 | 31234737900 | 198500 | 198600 | 198600 | 198400 | 130 |
| 307 | 20230707 | 133700 | 31208930000 | 198600 | 198500 | 198600 | 198400 | 95 |
| 308 | 20230707 | 133600 | 31190074300 | 198600 | 198400 | 198700 | 198400 | 108 |
| 309 | 20230707 | 133500 | 31168637100 | 198400 | 198800 | 198800 | 198400 | 325 |
| 310 | 20230707 | 133400 | 31104079600 | 198800 | 198800 | 198900 | 198700 | 100 |
| 311 | 20230707 | 133300 | 31084198600 | 198800 | 198800 | 198900 | 198600 | 142 |
| 312 | 20230707 | 133200 | 31055962600 | 198800 | 198600 | 198900 | 198600 | 554 |
| 313 | 20230707 | 133100 | 30945875600 | 198600 | 198600 | 198800 | 198600 | 256 |
| 314 | 20230707 | 133000 | 30895005500 | 198700 | 198700 | 198800 | 198300 | 294 |
| 315 | 20230707 | 132900 | 30836588400 | 198600 | 198200 | 198600 | 198100 | 668 |
| 316 | 20230707 | 132800 | 30704082100 | 198200 | 198100 | 198200 | 198000 | 323 |
| 317 | 20230707 | 132700 | 30640112800 | 198100 | 198000 | 198100 | 198000 | 224 |
| 318 | 20230707 | 132600 | 30595740100 | 198100 | 198100 | 198100 | 198000 | 36 |
| 319 | 20230707 | 132500 | 30588609800 | 198100 | 198000 | 198100 | 198000 | 88 |
| 320 | 20230707 | 132400 | 30571180500 | 198200 | 198100 | 198200 | 198000 | 96 |
| 321 | 20230707 | 132300 | 30552163400 | 198100 | 198100 | 198100 | 198000 | 119 |
| 322 | 20230707 | 132200 | 30528591800 | 198000 | 198100 | 198200 | 198000 | 61 |
| 323 | 20230707 | 132100 | 30516510200 | 198100 | 198000 | 198100 | 198000 | 135 |
| 324 | 20230707 | 132000 | 30489771400 | 198000 | 198100 | 198100 | 198000 | 62 |
| 325 | 20230707 | 131900 | 30477493000 | 198100 | 197900 | 198100 | 197900 | 141 |
| 326 | 20230707 | 131800 | 30449581300 | 198000 | 198000 | 198000 | 197900 | 1101 |
| 327 | 20230707 | 131700 | 30231586800 | 198000 | 198100 | 198200 | 198000 | 59 |
| 328 | 20230707 | 131600 | 30219901400 | 198100 | 198100 | 198200 | 198000 | 106 |
| 329 | 20230707 | 131500 | 30198900400 | 198100 | 198100 | 198200 | 198000 | 143 |
| 330 | 20230707 | 131400 | 30170571200 | 198100 | 198100 | 198100 | 198000 | 284 |
| 331 | 20230707 | 131300 | 30114313400 | 198000 | 198100 | 198100 | 198000 | 93 |
| 332 | 20230707 | 131200 | 30095891000 | 198100 | 198000 | 198100 | 198000 | 183 |
| 333 | 20230707 | 131100 | 30059651700 | 198000 | 198100 | 198100 | 198000 | 45 |
| 334 | 20230707 | 131000 | 30050738700 | 198100 | 198100 | 198100 | 198000 | 138 |
| 335 | 20230707 | 130900 | 30023403700 | 198100 | 198200 | 198200 | 198100 | 146 |
| 336 | 20230707 | 130800 | 29994475700 | 198200 | 198100 | 198200 | 198100 | 95 |
| 337 | 20230707 | 130700 | 29975647900 | 198000 | 198000 | 198100 | 198000 | 269 |
| 338 | 20230707 | 130600 | 29922384600 | 198000 | 198300 | 198300 | 198000 | 609 |
| 339 | 20230707 | 130500 | 29801695900 | 198400 | 198400 | 198500 | 198300 | 311 |
| 340 | 20230707 | 130400 | 29740002700 | 198400 | 198500 | 198500 | 198400 | 199 |
| 341 | 20230707 | 130300 | 29700506100 | 198500 | 198400 | 198500 | 198300 | 767 |
| 342 | 20230707 | 130200 | 29548332200 | 198400 | 198400 | 198500 | 198300 | 53 |
| 343 | 20230707 | 130100 | 29537815800 | 198400 | 198500 | 198500 | 198300 | 372 |
| 344 | 20230707 | 130000 | 29464027000 | 198400 | 198500 | 198500 | 198400 | 113 |
| 345 | 20230707 | 125900 | 29441604100 | 198400 | 198600 | 198600 | 198400 | 278 |
| 346 | 20230707 | 125800 | 29386417500 | 198600 | 198800 | 198800 | 198600 | 103 |
| 347 | 20230707 | 125700 | 29365950300 | 198800 | 198800 | 198800 | 198700 | 237 |
| 348 | 20230707 | 125600 | 29318851000 | 198800 | 198900 | 198900 | 198700 | 235 |
| 349 | 20230707 | 125500 | 29272151400 | 198800 | 199000 | 199000 | 198700 | 225 |
| 350 | 20230707 | 125400 | 29227422000 | 199000 | 198900 | 199000 | 198700 | 179 |
| 351 | 20230707 | 125300 | 29191820000 | 198800 | 198700 | 199000 | 198700 | 617 |
| 352 | 20230707 | 125200 | 29069073900 | 198700 | 198700 | 198700 | 198400 | 144 |
| 353 | 20230707 | 125100 | 29040490000 | 198700 | 198200 | 198700 | 198200 | 392 |
| 354 | 20230707 | 125000 | 28962704400 | 198200 | 198200 | 198300 | 198200 | 49 |
| 355 | 20230707 | 124900 | 28952991400 | 198200 | 198300 | 198300 | 198100 | 134 |
| 356 | 20230707 | 124800 | 28926433000 | 198300 | 198100 | 198300 | 198100 | 104 |
| 357 | 20230707 | 124700 | 28905819600 | 198200 | 198200 | 198200 | 198000 | 338 |
| 358 | 20230707 | 124600 | 28838876300 | 198200 | 198200 | 198200 | 198100 | 540 |
| 359 | 20230707 | 124500 | 28731862600 | 198200 | 198500 | 198500 | 198200 | 658 |
| 360 | 20230707 | 124400 | 28601359300 | 198400 | 198500 | 198500 | 198400 | 149 |
| 361 | 20230707 | 124300 | 28571783500 | 198400 | 198500 | 198600 | 198400 | 414 |
| 362 | 20230707 | 124200 | 28489603700 | 198600 | 198700 | 198700 | 198500 | 633 |
| 363 | 20230707 | 124100 | 28363845700 | 198700 | 198800 | 198900 | 198700 | 222 |
| 364 | 20230707 | 124000 | 28319716200 | 198900 | 198900 | 198900 | 198800 | 408 |
| 365 | 20230707 | 123900 | 28238587700 | 198900 | 198900 | 199000 | 198900 | 116 |
| 366 | 20230707 | 123800 | 28215514200 | 199000 | 199000 | 199000 | 198900 | 417 |
| 367 | 20230707 | 123700 | 28132532200 | 198900 | 198900 | 199000 | 198900 | 48 |
| 368 | 20230707 | 123600 | 28122982900 | 199000 | 198900 | 199000 | 198900 | 68 |
| 369 | 20230707 | 123500 | 28109456400 | 198900 | 198900 | 198900 | 198800 | 469 |
| 370 | 20230707 | 123400 | 28016214600 | 198900 | 198800 | 198900 | 198800 | 37 |
| 371 | 20230707 | 123300 | 28008856700 | 198900 | 198800 | 198900 | 198800 | 146 |
| 372 | 20230707 | 123200 | 27979823500 | 198800 | 198800 | 198900 | 198800 | 174 |
| 373 | 20230707 | 123100 | 27945222200 | 198800 | 198900 | 198900 | 198800 | 94 |
| 374 | 20230707 | 123000 | 27926533300 | 198800 | 198900 | 198900 | 198800 | 209 |
| 375 | 20230707 | 122900 | 27884975200 | 198900 | 198900 | 198900 | 198800 | 33 |
| 376 | 20230707 | 122800 | 27878413700 | 198800 | 198800 | 198900 | 198800 | 77 |
| 377 | 20230707 | 122700 | 27863102100 | 198900 | 198800 | 198900 | 198800 | 129 |
| 378 | 20230707 | 122600 | 27837454400 | 198900 | 198900 | 198900 | 198800 | 151 |
| 379 | 20230707 | 122500 | 27807431100 | 198900 | 198700 | 199000 | 198600 | 54 |
| 380 | 20230707 | 122400 | 27796696000 | 198800 | 198900 | 198900 | 198600 | 197 |
| 381 | 20230707 | 122300 | 27757536200 | 198900 | 199100 | 199200 | 198900 | 191 |
| 382 | 20230707 | 122200 | 27719509100 | 199200 | 198700 | 199200 | 198500 | 740 |
| 383 | 20230707 | 122100 | 27572367500 | 198800 | 198900 | 199000 | 198800 | 682 |
| 384 | 20230707 | 122000 | 27436728700 | 199000 | 199000 | 199000 | 198900 | 808 |
| 385 | 20230707 | 121900 | 27275958600 | 199000 | 198900 | 199000 | 198800 | 184 |
| 386 | 20230707 | 121800 | 27239356900 | 198800 | 198800 | 199000 | 198800 | 393 |
| 387 | 20230707 | 121700 | 27161190600 | 198800 | 198800 | 199000 | 198800 | 588 |
| 388 | 20230707 | 121600 | 27044254900 | 198700 | 198700 | 198800 | 198700 | 63 |
| 389 | 20230707 | 121500 | 27031735500 | 198700 | 198800 | 198800 | 198700 | 270 |
| 390 | 20230707 | 121400 | 26978074700 | 198800 | 198600 | 198800 | 198600 | 237 |
| 391 | 20230707 | 121300 | 26930984000 | 198600 | 198700 | 198700 | 198600 | 58 |
| 392 | 20230707 | 121200 | 26919461500 | 198500 | 198500 | 198700 | 198500 | 441 |
| 393 | 20230707 | 121100 | 26831889200 | 198500 | 198600 | 198600 | 198500 | 113 |
| 394 | 20230707 | 121000 | 26809452100 | 198500 | 198500 | 198600 | 198500 | 110 |
| 395 | 20230707 | 120900 | 26787612300 | 198500 | 198500 | 198500 | 198500 | 116 |
| 396 | 20230707 | 120800 | 26764586300 | 198500 | 198600 | 198600 | 198400 | 301 |
| 397 | 20230707 | 120700 | 26704842300 | 198600 | 198600 | 198700 | 198500 | 222 |
| 398 | 20230707 | 120600 | 26660750700 | 198600 | 198500 | 198700 | 198500 | 383 |
| 399 | 20230707 | 120500 | 26584691700 | 198400 | 198200 | 198500 | 198000 | 534 |
| 400 | 20230707 | 120400 | 26478742700 | 198200 | 198000 | 198300 | 198000 | 967 |
| 401 | 20230707 | 120300 | 26287138200 | 198000 | 197900 | 198100 | 197900 | 62 |
| 402 | 20230707 | 120200 | 26274861200 | 197900 | 197900 | 198100 | 197800 | 49 |
| 403 | 20230707 | 120100 | 26265163700 | 197800 | 198100 | 198200 | 197800 | 50 |
| 404 | 20230707 | 120000 | 26255260100 | 197900 | 197900 | 198000 | 197600 | 286 |
| 405 | 20230707 | 115900 | 26198690000 | 197900 | 197800 | 197900 | 197600 | 145 |
| 406 | 20230707 | 115800 | 26170015500 | 197900 | 197900 | 197900 | 197700 | 87 |
| 407 | 20230707 | 115700 | 26152800800 | 197700 | 197600 | 197700 | 197600 | 88 |
| 408 | 20230707 | 115600 | 26135408200 | 197600 | 197600 | 197700 | 197500 | 228 |
| 409 | 20230707 | 115500 | 26090366000 | 197600 | 197700 | 197900 | 197600 | 82 |
| 410 | 20230707 | 115400 | 26074153100 | 197700 | 197600 | 197900 | 197600 | 30 |
| 411 | 20230707 | 115300 | 26068218400 | 197600 | 197600 | 198000 | 197500 | 167 |
| 412 | 20230707 | 115200 | 26035208500 | 197600 | 197900 | 197900 | 197600 | 184 |
| 413 | 20230707 | 115100 | 25998832800 | 197800 | 197800 | 197900 | 197800 | 100 |
| 414 | 20230707 | 115000 | 25979051400 | 198000 | 197800 | 198100 | 197800 | 126 |
| 415 | 20230707 | 114900 | 25954111400 | 197900 | 197900 | 198000 | 197900 | 45 |
| 416 | 20230707 | 114800 | 25945204800 | 197900 | 198000 | 198000 | 197900 | 45 |
| 417 | 20230707 | 114700 | 25936296400 | 198100 | 198100 | 198200 | 198100 | 150 |
| 418 | 20230707 | 114600 | 25906579700 | 198200 | 197900 | 198200 | 197900 | 260 |
| 419 | 20230707 | 114500 | 25855094200 | 198000 | 198100 | 198100 | 197900 | 99 |
| 420 | 20230707 | 114400 | 25835492000 | 198100 | 198000 | 198100 | 198000 | 70 |
| 421 | 20230707 | 114300 | 25821628200 | 198100 | 198100 | 198200 | 198000 | 375 |
| 422 | 20230707 | 114200 | 25747329500 | 198100 | 198100 | 198200 | 198100 | 43 |
| 423 | 20230707 | 114100 | 25738808800 | 198200 | 198100 | 198200 | 198100 | 73 |
| 424 | 20230707 | 114000 | 25724346300 | 198100 | 198000 | 198200 | 198000 | 114 |
| 425 | 20230707 | 113900 | 25701763600 | 198000 | 198000 | 198100 | 198000 | 34 |
| 426 | 20230707 | 113800 | 25695030200 | 198000 | 198000 | 198100 | 198000 | 148 |
| 427 | 20230707 | 113700 | 25665724200 | 198100 | 197800 | 198100 | 197800 | 49 |
| 428 | 20230707 | 113600 | 25656025300 | 197800 | 197700 | 198000 | 197700 | 68 |
| 429 | 20230707 | 113500 | 25642565800 | 198000 | 197700 | 198100 | 197600 | 56 |
| 430 | 20230707 | 113400 | 25631493700 | 197700 | 198100 | 198100 | 197600 | 239 |
| 431 | 20230707 | 113300 | 25584199400 | 198000 | 198200 | 198300 | 198000 | 121 |
| 432 | 20230707 | 113200 | 25560234300 | 198200 | 198200 | 198300 | 198200 | 157 |
| 433 | 20230707 | 113100 | 25529103300 | 198000 | 198300 | 198300 | 197900 | 50 |
| 434 | 20230707 | 113000 | 25519194900 | 198300 | 198300 | 198300 | 197900 | 433 |
| 435 | 20230707 | 112900 | 25433400500 | 198400 | 198400 | 198400 | 198300 | 201 |
| 436 | 20230707 | 112800 | 25393526900 | 198400 | 198500 | 198600 | 198400 | 111 |
| 437 | 20230707 | 112700 | 25371493500 | 198600 | 198700 | 198700 | 198600 | 181 |
| 438 | 20230707 | 112600 | 25335536500 | 198600 | 198600 | 198700 | 198600 | 101 |
| 439 | 20230707 | 112500 | 25315471900 | 198600 | 198300 | 198700 | 198300 | 429 |
| 440 | 20230707 | 112400 | 25230313300 | 198400 | 198200 | 198400 | 198100 | 245 |
| 441 | 20230707 | 112300 | 25181739900 | 198200 | 198100 | 198300 | 198000 | 960 |
| 442 | 20230707 | 112200 | 24991459900 | 198100 | 198200 | 198200 | 197000 | 2752 |
| 443 | 20230707 | 112100 | 24448523200 | 198200 | 198200 | 198300 | 198200 | 473 |
| 444 | 20230707 | 112000 | 24354741600 | 198300 | 197800 | 198300 | 197800 | 361 |
| 445 | 20230707 | 111900 | 24283240700 | 197800 | 197300 | 197900 | 197300 | 909 |
| 446 | 20230707 | 111800 | 24103684700 | 197300 | 197300 | 197300 | 197200 | 160 |
| 447 | 20230707 | 111700 | 24072127400 | 197300 | 197300 | 197300 | 197200 | 188 |
| 448 | 20230707 | 111600 | 24035044300 | 197300 | 197300 | 197500 | 197200 | 216 |
| 449 | 20230707 | 111500 | 23992424500 | 197300 | 197400 | 197600 | 197300 | 180 |
| 450 | 20230707 | 111400 | 23956877800 | 197300 | 197200 | 197400 | 197200 | 75 |
| 451 | 20230707 | 111300 | 23942084000 | 197200 | 197200 | 197300 | 197200 | 198 |
| 452 | 20230707 | 111200 | 23903037400 | 197200 | 197200 | 197200 | 197100 | 68 |
| 453 | 20230707 | 111100 | 23889628000 | 197200 | 197100 | 197200 | 197100 | 121 |
| 454 | 20230707 | 111000 | 23865776400 | 197000 | 197200 | 197200 | 197000 | 815 |
| 455 | 20230707 | 110900 | 23705196100 | 197200 | 197000 | 197200 | 197000 | 413 |
| 456 | 20230707 | 110800 | 23623829200 | 197100 | 197300 | 197300 | 197100 | 1866 |
| 457 | 20230707 | 110700 | 23255931000 | 197300 | 197400 | 197400 | 197200 | 651 |
| 458 | 20230707 | 110600 | 23127518200 | 197400 | 197300 | 197400 | 197300 | 198 |
| 459 | 20230707 | 110500 | 23088447800 | 197300 | 197400 | 197400 | 197300 | 145 |
| 460 | 20230707 | 110400 | 23059827200 | 197400 | 197300 | 197400 | 197300 | 118 |
| 461 | 20230707 | 110300 | 23036541500 | 197400 | 197500 | 197500 | 197300 | 235 |
| 462 | 20230707 | 110200 | 22990150900 | 197300 | 197400 | 197500 | 197300 | 703 |
| 463 | 20230707 | 110100 | 22851405500 | 197500 | 197500 | 197600 | 197400 | 391 |
| 464 | 20230707 | 110000 | 22774195100 | 197500 | 197400 | 197600 | 197400 | 56 |
| 465 | 20230707 | 105900 | 22763138400 | 197400 | 197400 | 197500 | 197300 | 204 |
| 466 | 20230707 | 105800 | 22722865400 | 197400 | 197400 | 197500 | 197400 | 323 |
| 467 | 20230707 | 105700 | 22659101600 | 197500 | 197500 | 197600 | 197400 | 194 |
| 468 | 20230707 | 105600 | 22620781100 | 197500 | 197500 | 197500 | 197400 | 296 |
| 469 | 20230707 | 105500 | 22562321300 | 197500 | 197400 | 197500 | 197400 | 64 |
| 470 | 20230707 | 105400 | 22549683100 | 197400 | 197500 | 197500 | 197400 | 278 |
| 471 | 20230707 | 105300 | 22494778300 | 197500 | 197600 | 197600 | 197500 | 116 |
| 472 | 20230707 | 105200 | 22471864200 | 197500 | 197400 | 197500 | 197300 | 356 |
| 473 | 20230707 | 105100 | 22401590300 | 197300 | 197300 | 197400 | 197300 | 178 |
| 474 | 20230707 | 105000 | 22366459600 | 197300 | 197500 | 197500 | 197300 | 123 |
| 475 | 20230707 | 104900 | 22342184800 | 197300 | 197600 | 197600 | 197300 | 247 |
| 476 | 20230707 | 104800 | 22293422700 | 197600 | 197500 | 197600 | 197500 | 92 |
| 477 | 20230707 | 104700 | 22275246500 | 197600 | 197500 | 197600 | 197300 | 344 |
| 478 | 20230707 | 104600 | 22207337000 | 197500 | 197600 | 197600 | 197500 | 125 |
| 479 | 20230707 | 104500 | 22182640900 | 197500 | 197300 | 197500 | 197300 | 715 |
| 480 | 20230707 | 104400 | 22041546200 | 197300 | 197400 | 197400 | 197300 | 275 |
| 481 | 20230707 | 104300 | 21987264000 | 197400 | 197400 | 197600 | 197300 | 347 |
| 482 | 20230707 | 104200 | 21918765000 | 197400 | 197500 | 197600 | 197400 | 446 |
| 483 | 20230707 | 104100 | 21830675200 | 197500 | 197500 | 197600 | 197500 | 493 |
| 484 | 20230707 | 104000 | 21733291500 | 197500 | 197700 | 197700 | 197400 | 557 |
| 485 | 20230707 | 103900 | 21623249200 | 197700 | 197800 | 197900 | 197600 | 329 |
| 486 | 20230707 | 103800 | 21558178800 | 197800 | 197900 | 198000 | 197800 | 558 |
| 487 | 20230707 | 103700 | 21447750700 | 197900 | 198100 | 198200 | 197900 | 582 |
| 488 | 20230707 | 103600 | 21332484800 | 198200 | 198100 | 198300 | 198100 | 162 |
| 489 | 20230707 | 103500 | 21300389000 | 198100 | 198100 | 198100 | 198000 | 121 |
| 490 | 20230707 | 103400 | 21276421700 | 198000 | 198300 | 198300 | 198000 | 834 |
| 491 | 20230707 | 103300 | 21111166100 | 198300 | 198300 | 198300 | 198200 | 195 |
| 492 | 20230707 | 103200 | 21072510800 | 198200 | 198300 | 198400 | 198200 | 721 |
| 493 | 20230707 | 103100 | 20929550000 | 198400 | 198500 | 198500 | 198300 | 513 |
| 494 | 20230707 | 103000 | 20827762300 | 198600 | 198600 | 198600 | 198500 | 118 |
| 495 | 20230707 | 102900 | 20804334100 | 198600 | 198500 | 198600 | 198500 | 266 |
| 496 | 20230707 | 102800 | 20751506900 | 198600 | 198700 | 198700 | 198500 | 71 |
| 497 | 20230707 | 102700 | 20737406400 | 198700 | 198500 | 198700 | 198500 | 153 |
| 498 | 20230707 | 102600 | 20707035500 | 198500 | 198500 | 198500 | 198500 | 159 |
| 499 | 20230707 | 102500 | 20675474000 | 198500 | 199000 | 199000 | 198400 | 464 |
| 500 | 20230707 | 102400 | 20583342100 | 198600 | 199000 | 199000 | 198600 | 543 |
| 501 | 20230707 | 102300 | 20475346000 | 199100 | 199200 | 199200 | 199000 | 122 |
| 502 | 20230707 | 102200 | 20451051200 | 199100 | 198900 | 199200 | 198900 | 534 |
| 503 | 20230707 | 102100 | 20344764300 | 198900 | 198800 | 199000 | 198800 | 306 |
| 504 | 20230707 | 102000 | 20283904200 | 198800 | 198600 | 198800 | 198600 | 294 |
| 505 | 20230707 | 101900 | 20225475300 | 198600 | 198700 | 198700 | 198500 | 195 |
| 506 | 20230707 | 101800 | 20186747500 | 198600 | 198400 | 198600 | 198400 | 472 |
| 507 | 20230707 | 101700 | 20093040400 | 198400 | 198400 | 198500 | 198400 | 374 |
| 508 | 20230707 | 101600 | 20018828700 | 198400 | 198500 | 198500 | 198400 | 198 |
| 509 | 20230707 | 101500 | 19979533200 | 198500 | 198400 | 198500 | 198400 | 139 |
| 510 | 20230707 | 101400 | 19951946200 | 198400 | 198300 | 198400 | 198300 | 683 |
| 511 | 20230707 | 101300 | 19816446700 | 198300 | 198300 | 198400 | 198300 | 311 |
| 512 | 20230707 | 101200 | 19754774800 | 198300 | 198200 | 198300 | 198200 | 433 |
| 513 | 20230707 | 101100 | 19668936500 | 198200 | 198200 | 198200 | 198100 | 88 |
| 514 | 20230707 | 101000 | 19651495300 | 198200 | 198100 | 198200 | 198100 | 319 |
| 515 | 20230707 | 100900 | 19588292200 | 198100 | 198000 | 198300 | 198000 | 255 |
| 516 | 20230707 | 100800 | 19537782900 | 198000 | 197800 | 198400 | 197800 | 379 |
| 517 | 20230707 | 100700 | 19462738700 | 197800 | 197100 | 198000 | 197100 | 546 |
| 518 | 20230707 | 100600 | 19354852400 | 197100 | 197100 | 197400 | 197000 | 788 |
| 519 | 20230707 | 100500 | 19199503200 | 197100 | 197100 | 197200 | 197100 | 384 |
| 520 | 20230707 | 100400 | 19123816000 | 197100 | 197300 | 197300 | 197100 | 993 |
| 521 | 20230707 | 100300 | 18928043000 | 197300 | 197400 | 197400 | 197300 | 689 |
| 522 | 20230707 | 100200 | 18792096700 | 197300 | 197500 | 197800 | 197300 | 1280 |
| 523 | 20230707 | 100100 | 18539341900 | 197500 | 197700 | 197700 | 197500 | 600 |
| 524 | 20230707 | 100000 | 18420797200 | 197700 | 197700 | 197700 | 197600 | 514 |
| 525 | 20230707 | 095900 | 18319209500 | 197700 | 197700 | 197700 | 197600 | 886 |
| 526 | 20230707 | 095800 | 18144103000 | 197700 | 198300 | 198300 | 197700 | 2061 |
| 527 | 20230707 | 095700 | 17736170100 | 198300 | 198400 | 198400 | 198100 | 809 |
| 528 | 20230707 | 095600 | 17575820000 | 198400 | 198300 | 198500 | 198300 | 297 |
| 529 | 20230707 | 095500 | 17516898000 | 198400 | 198500 | 198500 | 198300 | 248 |
| 530 | 20230707 | 095400 | 17467695200 | 198500 | 198300 | 198500 | 198300 | 510 |
| 531 | 20230707 | 095300 | 17366535700 | 198400 | 198500 | 198500 | 198300 | 784 |
| 532 | 20230707 | 095200 | 17210998400 | 198500 | 198100 | 198600 | 198100 | 691 |
| 533 | 20230707 | 095100 | 17074025200 | 198100 | 198200 | 198300 | 198100 | 962 |
| 534 | 20230707 | 095000 | 16883409700 | 198100 | 198700 | 198700 | 198100 | 1162 |
| 535 | 20230707 | 094900 | 16652823900 | 198700 | 198500 | 198700 | 198500 | 391 |
| 536 | 20230707 | 094800 | 16575163500 | 198600 | 198700 | 198700 | 198400 | 454 |
| 537 | 20230707 | 094700 | 16485046300 | 198700 | 198900 | 198900 | 198600 | 483 |
| 538 | 20230707 | 094600 | 16389048100 | 198900 | 199400 | 199400 | 198900 | 360 |
| 539 | 20230707 | 094500 | 16317307800 | 199400 | 199100 | 199500 | 198500 | 1409 |
| 540 | 20230707 | 094400 | 16036971100 | 199500 | 199500 | 199700 | 199100 | 1074 |
| 541 | 20230707 | 094300 | 15822801700 | 199400 | 199500 | 199500 | 199400 | 748 |
| 542 | 20230707 | 094200 | 15673627400 | 199500 | 199500 | 199500 | 199400 | 278 |
| 543 | 20230707 | 094100 | 15618171600 | 199400 | 199100 | 199500 | 199000 | 6135 |
| 544 | 20230707 | 094000 | 14396177100 | 199100 | 198900 | 199100 | 198800 | 1246 |
| 545 | 20230707 | 093900 | 14148203300 | 198800 | 199000 | 199000 | 198700 | 598 |
| 546 | 20230707 | 093800 | 14029315000 | 198900 | 198900 | 198900 | 198800 | 394 |
| 547 | 20230707 | 093700 | 13950951600 | 198900 | 199000 | 199000 | 198800 | 413 |
| 548 | 20230707 | 093600 | 13868783400 | 199000 | 199100 | 199100 | 198300 | 413 |
| 549 | 20230707 | 093500 | 13786624700 | 199100 | 198300 | 199200 | 198200 | 1340 |
| 550 | 20230707 | 093400 | 13520021600 | 198300 | 198100 | 198300 | 198100 | 448 |
| 551 | 20230707 | 093300 | 13431252200 | 198100 | 198500 | 198500 | 198100 | 1360 |
| 552 | 20230707 | 093200 | 13161563500 | 198500 | 198500 | 198600 | 198200 | 867 |
| 553 | 20230707 | 093100 | 12989564900 | 198500 | 198600 | 198600 | 198300 | 954 |
| 554 | 20230707 | 093000 | 12800278200 | 198600 | 198900 | 198900 | 198200 | 2631 |
| 555 | 20230707 | 092900 | 12277893900 | 198800 | 198600 | 198900 | 198600 | 3204 |
| 556 | 20230707 | 092800 | 11640700000 | 198800 | 198700 | 198800 | 198500 | 1159 |
| 557 | 20230707 | 092700 | 11410457200 | 198700 | 198500 | 198700 | 198300 | 680 |
| 558 | 20230707 | 092600 | 11275424800 | 198700 | 198200 | 198700 | 198100 | 809 |
| 559 | 20230707 | 092500 | 11114869500 | 198100 | 197600 | 198200 | 197500 | 2180 |
| 560 | 20230707 | 092400 | 10683625000 | 197600 | 197500 | 197600 | 197500 | 379 |
| 561 | 20230707 | 092300 | 10608765900 | 197500 | 197700 | 197700 | 197500 | 468 |
| 562 | 20230707 | 092200 | 10516302600 | 197700 | 197300 | 197900 | 197300 | 1925 |
| 563 | 20230707 | 092100 | 10135933900 | 197300 | 197500 | 197500 | 197200 | 1009 |
| 564 | 20230707 | 092000 | 9936846300 | 197400 | 197700 | 197700 | 197300 | 1322 |
| 565 | 20230707 | 091900 | 9675765700 | 197600 | 197700 | 197900 | 197100 | 867 |
| 566 | 20230707 | 091800 | 9504483000 | 197200 | 197000 | 197900 | 196700 | 1431 |
| 567 | 20230707 | 091700 | 9222308400 | 197000 | 197500 | 197600 | 196600 | 2450 |
| 568 | 20230707 | 091600 | 8739272300 | 197600 | 198500 | 198600 | 197500 | 1219 |
| 569 | 20230707 | 091500 | 8497911100 | 198500 | 199000 | 199100 | 198500 | 2236 |
| 570 | 20230707 | 091400 | 8053534000 | 199100 | 199300 | 199300 | 199000 | 2334 |
| 571 | 20230707 | 091300 | 7588753400 | 199200 | 199500 | 199700 | 199200 | 3259 |
| 572 | 20230707 | 091200 | 6938706400 | 199600 | 200500 | 200500 | 199400 | 2641 |
| 573 | 20230707 | 091100 | 6411053300 | 200000 | 201000 | 201500 | 200000 | 5145 |
| 574 | 20230707 | 091000 | 5378036300 | 201500 | 201000 | 201500 | 200500 | 3402 |
| 575 | 20230707 | 090900 | 4693987800 | 200500 | 198600 | 201000 | 198600 | 2557 |
| 576 | 20230707 | 090800 | 4183129800 | 198500 | 198100 | 198600 | 198100 | 2019 |
| 577 | 20230707 | 090700 | 3782765400 | 198200 | 197900 | 198300 | 197600 | 2577 |
| 578 | 20230707 | 090600 | 3272512200 | 197900 | 197100 | 197900 | 197000 | 1624 |
| 579 | 20230707 | 090500 | 2951466800 | 197300 | 197400 | 197700 | 196700 | 1688 |
| 580 | 20230707 | 090400 | 2618762000 | 197300 | 197900 | 198000 | 197300 | 2482 |
| 581 | 20230707 | 090300 | 2128186400 | 197800 | 196400 | 197900 | 196400 | 2112 |
| 582 | 20230707 | 090200 | 1711964500 | 196400 | 196300 | 196500 | 196000 | 2724 |
| 583 | 20230707 | 090100 | 1177286200 | 196400 | 196200 | 197000 | 195900 | 2013 |
| 584 | 20230707 | 090000 | 781698000 | 196200 | 195800 | 197100 | 195600 | 3961 |