36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 190900 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 8705 |
| 3 | 20230707 | 190800 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 4 | 20230707 | 190700 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 5 | 20230707 | 190600 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 6 | 20230707 | 190500 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 7 | 20230707 | 190400 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 8 | 20230707 | 190300 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 9 | 20230707 | 190200 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 10 | 20230707 | 190100 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 11 | 20230707 | 190000 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 12 | 20230707 | 185900 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 13 | 20230707 | 185800 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 14 | 20230707 | 185700 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 15 | 20230707 | 185600 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 16 | 20230707 | 185500 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 17 | 20230707 | 185400 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 18 | 20230707 | 185300 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 19 | 20230707 | 185200 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 20 | 20230707 | 185100 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 21 | 20230707 | 185000 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 22 | 20230707 | 184900 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 23 | 20230707 | 184800 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 24 | 20230707 | 184700 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 25 | 20230707 | 184600 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 26 | 20230707 | 184500 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 27 | 20230707 | 184400 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 28 | 20230707 | 184300 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 29 | 20230707 | 184200 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 30 | 20230707 | 184100 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 31 | 20230707 | 184000 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 32 | 20230707 | 183900 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 8705 |
| 33 | 20230707 | 183800 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 34 | 20230707 | 183700 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 35 | 20230707 | 183600 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 36 | 20230707 | 183500 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 37 | 20230707 | 183400 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 38 | 20230707 | 183300 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 39 | 20230707 | 183200 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 40 | 20230707 | 183100 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 41 | 20230707 | 183000 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 42 | 20230707 | 182900 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 43 | 20230707 | 182800 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 44 | 20230707 | 182700 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 45 | 20230707 | 182600 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 46 | 20230707 | 182500 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 47 | 20230707 | 182400 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 48 | 20230707 | 182300 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 49 | 20230707 | 182200 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 50 | 20230707 | 182100 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 51 | 20230707 | 182000 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 52 | 20230707 | 181900 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 53 | 20230707 | 181800 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 54 | 20230707 | 181700 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 55 | 20230707 | 181600 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 56 | 20230707 | 181500 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 57 | 20230707 | 181400 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 58 | 20230707 | 181300 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 59 | 20230707 | 181200 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 60 | 20230707 | 181100 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 61 | 20230707 | 181000 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 62 | 20230707 | 180900 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 8705 |
| 63 | 20230707 | 180800 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 64 | 20230707 | 180700 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 65 | 20230707 | 180600 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 66 | 20230707 | 180500 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 67 | 20230707 | 180400 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 68 | 20230707 | 180300 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 69 | 20230707 | 180200 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 70 | 20230707 | 180100 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 71 | 20230707 | 180000 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 72 | 20230707 | 175900 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 73 | 20230707 | 175800 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 74 | 20230707 | 175700 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 75 | 20230707 | 175600 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 76 | 20230707 | 175500 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 77 | 20230707 | 175400 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 78 | 20230707 | 175300 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 79 | 20230707 | 175200 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 80 | 20230707 | 175100 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 81 | 20230707 | 175000 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 82 | 20230707 | 174900 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 83 | 20230707 | 174800 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 84 | 20230707 | 174700 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 85 | 20230707 | 174600 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 86 | 20230707 | 174500 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 87 | 20230707 | 174400 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 88 | 20230707 | 174300 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 89 | 20230707 | 174200 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 90 | 20230707 | 174100 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 91 | 20230707 | 174000 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 92 | 20230707 | 173900 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 8705 |
| 93 | 20230707 | 173800 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 94 | 20230707 | 173700 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 95 | 20230707 | 173600 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 96 | 20230707 | 173500 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 97 | 20230707 | 173400 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 98 | 20230707 | 173300 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 99 | 20230707 | 173200 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 100 | 20230707 | 173100 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 101 | 20230707 | 173000 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 102 | 20230707 | 172900 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 103 | 20230707 | 172800 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 104 | 20230707 | 172700 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 105 | 20230707 | 172600 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 106 | 20230707 | 172500 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 107 | 20230707 | 172400 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 108 | 20230707 | 172300 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 109 | 20230707 | 172200 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 110 | 20230707 | 172100 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 111 | 20230707 | 172000 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 112 | 20230707 | 171900 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 113 | 20230707 | 171800 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 114 | 20230707 | 171700 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 115 | 20230707 | 171600 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 116 | 20230707 | 171500 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 117 | 20230707 | 171400 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 118 | 20230707 | 171300 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 119 | 20230707 | 171200 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 120 | 20230707 | 171100 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 121 | 20230707 | 171000 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 122 | 20230707 | 170900 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 8705 |
| 123 | 20230707 | 170800 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 124 | 20230707 | 170700 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 125 | 20230707 | 170600 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 126 | 20230707 | 170500 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 127 | 20230707 | 170400 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 128 | 20230707 | 170300 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 129 | 20230707 | 170200 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 130 | 20230707 | 170100 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 131 | 20230707 | 170000 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 132 | 20230707 | 165900 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 133 | 20230707 | 165800 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 134 | 20230707 | 165700 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 135 | 20230707 | 165600 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 136 | 20230707 | 165500 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 137 | 20230707 | 165400 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 138 | 20230707 | 165300 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 139 | 20230707 | 165200 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 140 | 20230707 | 165100 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 141 | 20230707 | 165000 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 142 | 20230707 | 164900 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 143 | 20230707 | 164800 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 144 | 20230707 | 164700 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 145 | 20230707 | 164600 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 146 | 20230707 | 164500 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 147 | 20230707 | 164400 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 148 | 20230707 | 164300 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 149 | 20230707 | 164200 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 150 | 20230707 | 164100 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 151 | 20230707 | 164000 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 152 | 20230707 | 163900 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 8705 |
| 153 | 20230707 | 163800 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 154 | 20230707 | 163700 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 155 | 20230707 | 163600 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 156 | 20230707 | 163500 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 157 | 20230707 | 163400 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 158 | 20230707 | 163300 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 159 | 20230707 | 163200 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 160 | 20230707 | 163100 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 161 | 20230707 | 163000 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 162 | 20230707 | 162900 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 163 | 20230707 | 162800 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 164 | 20230707 | 162700 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 165 | 20230707 | 162600 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 166 | 20230707 | 162500 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 167 | 20230707 | 162400 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 168 | 20230707 | 162300 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 169 | 20230707 | 162200 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 170 | 20230707 | 162100 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 171 | 20230707 | 162000 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 172 | 20230707 | 161900 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 173 | 20230707 | 161800 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 174 | 20230707 | 161700 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 175 | 20230707 | 161600 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 176 | 20230707 | 161500 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 177 | 20230707 | 161400 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 178 | 20230707 | 161300 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 179 | 20230707 | 161200 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 180 | 20230707 | 161100 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 181 | 20230707 | 161000 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 182 | 20230707 | 160900 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 8705 |
| 183 | 20230707 | 160800 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 184 | 20230707 | 160700 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 185 | 20230707 | 160600 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 186 | 20230707 | 160500 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 187 | 20230707 | 160400 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 188 | 20230707 | 160300 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 189 | 20230707 | 160200 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 190 | 20230707 | 160100 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 191 | 20230707 | 160000 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 192 | 20230707 | 155900 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 193 | 20230707 | 155800 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 194 | 20230707 | 155700 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 195 | 20230707 | 155600 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 196 | 20230707 | 155500 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 197 | 20230707 | 155400 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 198 | 20230707 | 155300 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 199 | 20230707 | 155200 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 200 | 20230707 | 155100 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 201 | 20230707 | 155000 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 202 | 20230707 | 154900 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 203 | 20230707 | 154800 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 204 | 20230707 | 154700 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 205 | 20230707 | 154600 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 206 | 20230707 | 154500 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 207 | 20230707 | 154400 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 208 | 20230707 | 154300 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 209 | 20230707 | 154200 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 210 | 20230707 | 154100 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 211 | 20230707 | 154000 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 212 | 20230707 | 153900 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 8705 |
| 213 | 20230707 | 153800 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 214 | 20230707 | 153700 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 215 | 20230707 | 153600 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 216 | 20230707 | 153500 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 217 | 20230707 | 153400 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 218 | 20230707 | 153300 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 219 | 20230707 | 153200 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 220 | 20230707 | 153100 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 0 |
| 221 | 20230707 | 153000 | 34310811600 | 140200 | 140200 | 140200 | 140200 | 8705 |
| 222 | 20230707 | 152900 | 33090370600 | 140100 | 140100 | 140100 | 140100 | 0 |
| 223 | 20230707 | 152800 | 33090370600 | 140100 | 140100 | 140100 | 140100 | 0 |
| 224 | 20230707 | 152700 | 33090370600 | 140100 | 140100 | 140100 | 140100 | 0 |
| 225 | 20230707 | 152600 | 33090370600 | 140100 | 140100 | 140100 | 140100 | 0 |
| 226 | 20230707 | 152500 | 33090370600 | 140100 | 140100 | 140100 | 140100 | 0 |
| 227 | 20230707 | 152400 | 33090370600 | 140100 | 140100 | 140100 | 140100 | 0 |
| 228 | 20230707 | 152300 | 33090370600 | 140100 | 140100 | 140100 | 140100 | 0 |
| 229 | 20230707 | 152200 | 33090370600 | 140100 | 140100 | 140100 | 140100 | 0 |
| 230 | 20230707 | 152100 | 33090370600 | 140100 | 140100 | 140100 | 140100 | 0 |
| 231 | 20230707 | 152000 | 33090370600 | 140100 | 140100 | 140100 | 140100 | 0 |
| 232 | 20230707 | 151900 | 33090370600 | 140100 | 139900 | 140100 | 139800 | 360 |
| 233 | 20230707 | 151800 | 33039976600 | 139900 | 139700 | 140000 | 139700 | 1170 |
| 234 | 20230707 | 151700 | 32876419000 | 139700 | 139700 | 139800 | 139700 | 1227 |
| 235 | 20230707 | 151600 | 32704970500 | 139700 | 139700 | 139800 | 139700 | 588 |
| 236 | 20230707 | 151500 | 32622816000 | 139800 | 139900 | 139900 | 139700 | 2060 |
| 237 | 20230707 | 151400 | 32334819400 | 139900 | 140000 | 140000 | 139800 | 306 |
| 238 | 20230707 | 151300 | 32292010700 | 140000 | 139900 | 140000 | 139800 | 422 |
| 239 | 20230707 | 151200 | 32232978700 | 139900 | 139900 | 140000 | 139800 | 386 |
| 240 | 20230707 | 151100 | 32178982800 | 139800 | 139800 | 139900 | 139800 | 488 |
| 241 | 20230707 | 151000 | 32110724600 | 139900 | 139800 | 139900 | 139800 | 133 |
| 242 | 20230707 | 150900 | 32092128100 | 139800 | 140000 | 140000 | 139800 | 280 |
| 243 | 20230707 | 150800 | 32052965800 | 140000 | 139900 | 140000 | 139900 | 374 |
| 244 | 20230707 | 150700 | 32000640100 | 139900 | 139900 | 140000 | 139700 | 1420 |
| 245 | 20230707 | 150600 | 31801974400 | 139700 | 139800 | 139900 | 139700 | 444 |
| 246 | 20230707 | 150500 | 31739927900 | 139800 | 139700 | 139800 | 139700 | 386 |
| 247 | 20230707 | 150400 | 31685988300 | 139800 | 139800 | 139900 | 139700 | 849 |
| 248 | 20230707 | 150300 | 31567296300 | 139800 | 139900 | 139900 | 139800 | 280 |
| 249 | 20230707 | 150200 | 31528149800 | 139800 | 139900 | 139900 | 139800 | 447 |
| 250 | 20230707 | 150100 | 31465652400 | 139900 | 139900 | 139900 | 139800 | 156 |
| 251 | 20230707 | 150000 | 31443839600 | 139900 | 139800 | 139900 | 139800 | 953 |
| 252 | 20230707 | 145900 | 31310527200 | 139800 | 139900 | 139900 | 139700 | 469 |
| 253 | 20230707 | 145800 | 31244983500 | 139800 | 139800 | 139900 | 139800 | 395 |
| 254 | 20230707 | 145700 | 31189758800 | 139800 | 139800 | 139900 | 139800 | 355 |
| 255 | 20230707 | 145600 | 31140127900 | 139800 | 139800 | 139900 | 139800 | 333 |
| 256 | 20230707 | 145500 | 31093568200 | 139800 | 139800 | 140000 | 139800 | 489 |
| 257 | 20230707 | 145400 | 31025166800 | 139900 | 139700 | 140000 | 139700 | 1192 |
| 258 | 20230707 | 145300 | 30858479200 | 139700 | 139800 | 139900 | 139700 | 331 |
| 259 | 20230707 | 145200 | 30812221900 | 139800 | 139700 | 139800 | 139700 | 460 |
| 260 | 20230707 | 145100 | 30747931900 | 139700 | 139800 | 139900 | 139700 | 444 |
| 261 | 20230707 | 145000 | 30685871400 | 139800 | 139800 | 139900 | 139800 | 508 |
| 262 | 20230707 | 144900 | 30614850700 | 139900 | 139800 | 139900 | 139800 | 668 |
| 263 | 20230707 | 144800 | 30521447800 | 139900 | 139800 | 139900 | 139800 | 434 |
| 264 | 20230707 | 144700 | 30460770300 | 139800 | 139900 | 139900 | 139800 | 616 |
| 265 | 20230707 | 144600 | 30374646300 | 139800 | 139900 | 140000 | 139800 | 433 |
| 266 | 20230707 | 144500 | 30314080900 | 140000 | 140000 | 140100 | 139900 | 323 |
| 267 | 20230707 | 144400 | 30268885800 | 140100 | 139900 | 140100 | 139900 | 694 |
| 268 | 20230707 | 144300 | 30171713100 | 139900 | 140100 | 140100 | 139900 | 314 |
| 269 | 20230707 | 144200 | 30127771100 | 140100 | 139900 | 140200 | 139800 | 518 |
| 270 | 20230707 | 144100 | 30055250900 | 139900 | 140000 | 140200 | 139900 | 623 |
| 271 | 20230707 | 144000 | 29968036600 | 140000 | 140000 | 140200 | 139900 | 612 |
| 272 | 20230707 | 143900 | 29882332600 | 139900 | 139900 | 140000 | 139900 | 285 |
| 273 | 20230707 | 143800 | 29842454600 | 140000 | 140000 | 140100 | 139800 | 1350 |
| 274 | 20230707 | 143700 | 29653455400 | 140000 | 140000 | 140000 | 139900 | 280 |
| 275 | 20230707 | 143600 | 29614279200 | 139900 | 140000 | 140100 | 139900 | 307 |
| 276 | 20230707 | 143500 | 29571312100 | 140100 | 140000 | 140100 | 140000 | 322 |
| 277 | 20230707 | 143400 | 29526227700 | 140000 | 140000 | 140100 | 140000 | 391 |
| 278 | 20230707 | 143300 | 29471483500 | 140100 | 140100 | 140200 | 140000 | 312 |
| 279 | 20230707 | 143200 | 29427789500 | 140000 | 140000 | 140100 | 140000 | 680 |
| 280 | 20230707 | 143100 | 29332541900 | 140100 | 140100 | 140200 | 140000 | 991 |
| 281 | 20230707 | 143000 | 29193718000 | 140100 | 140100 | 140200 | 140100 | 366 |
| 282 | 20230707 | 142900 | 29142434700 | 140100 | 140100 | 140200 | 140100 | 307 |
| 283 | 20230707 | 142800 | 29099419700 | 140200 | 140300 | 140300 | 140100 | 343 |
| 284 | 20230707 | 142700 | 29051345400 | 140300 | 140000 | 140300 | 140000 | 1115 |
| 285 | 20230707 | 142600 | 28895110700 | 140000 | 140000 | 140100 | 140000 | 289 |
| 286 | 20230707 | 142500 | 28854645100 | 140100 | 140100 | 140200 | 140000 | 204 |
| 287 | 20230707 | 142400 | 28826079800 | 140200 | 140100 | 140200 | 140000 | 798 |
| 288 | 20230707 | 142300 | 28714259700 | 140000 | 140200 | 140200 | 140000 | 263 |
| 289 | 20230707 | 142200 | 28677415900 | 140100 | 140100 | 140200 | 140100 | 255 |
| 290 | 20230707 | 142100 | 28641684100 | 140200 | 140000 | 140200 | 140000 | 507 |
| 291 | 20230707 | 142000 | 28570655000 | 140100 | 140000 | 140100 | 140000 | 225 |
| 292 | 20230707 | 141900 | 28539148300 | 140100 | 140100 | 140200 | 140000 | 248 |
| 293 | 20230707 | 141800 | 28504409800 | 140100 | 140100 | 140200 | 140000 | 375 |
| 294 | 20230707 | 141700 | 28451880600 | 140100 | 139900 | 140100 | 139900 | 2568 |
| 295 | 20230707 | 141600 | 28092419800 | 140000 | 140000 | 140000 | 139900 | 165 |
| 296 | 20230707 | 141500 | 28069329600 | 139900 | 140000 | 140000 | 139900 | 141 |
| 297 | 20230707 | 141400 | 28049599500 | 140000 | 139900 | 140000 | 139800 | 368 |
| 298 | 20230707 | 141300 | 27998113600 | 139800 | 139900 | 140000 | 139800 | 217 |
| 299 | 20230707 | 141200 | 27967752800 | 139900 | 139800 | 140000 | 139800 | 632 |
| 300 | 20230707 | 141100 | 27879333900 | 139900 | 140000 | 140000 | 139800 | 321 |
| 301 | 20230707 | 141000 | 27834423100 | 140000 | 139900 | 140000 | 139900 | 235 |
| 302 | 20230707 | 140900 | 27801539900 | 139900 | 139900 | 140000 | 139900 | 1548 |
| 303 | 20230707 | 140800 | 27584970400 | 139900 | 139900 | 139900 | 139800 | 322 |
| 304 | 20230707 | 140700 | 27539933400 | 139900 | 139800 | 139900 | 139800 | 478 |
| 305 | 20230707 | 140600 | 27473077900 | 139800 | 139800 | 139800 | 139700 | 556 |
| 306 | 20230707 | 140500 | 27395364500 | 139700 | 139800 | 139800 | 139700 | 580 |
| 307 | 20230707 | 140400 | 27314292400 | 139800 | 139700 | 139800 | 139700 | 2173 |
| 308 | 20230707 | 140300 | 27010522900 | 139700 | 139800 | 139800 | 139700 | 456 |
| 309 | 20230707 | 140200 | 26946802500 | 139800 | 139700 | 139800 | 139700 | 671 |
| 310 | 20230707 | 140100 | 26853007700 | 139800 | 139800 | 139800 | 139700 | 118 |
| 311 | 20230707 | 140000 | 26836521100 | 139700 | 139700 | 139800 | 139700 | 335 |
| 312 | 20230707 | 135900 | 26789704700 | 139800 | 139800 | 139800 | 139700 | 2849 |
| 313 | 20230707 | 135800 | 26391425700 | 139900 | 139800 | 139900 | 139800 | 571 |
| 314 | 20230707 | 135700 | 26311599600 | 139800 | 139800 | 139900 | 139800 | 187 |
| 315 | 20230707 | 135600 | 26285445600 | 139900 | 140000 | 140000 | 139800 | 309 |
| 316 | 20230707 | 135500 | 26242224300 | 139900 | 139900 | 140000 | 139900 | 542 |
| 317 | 20230707 | 135400 | 26166397400 | 139900 | 139900 | 140000 | 139900 | 241 |
| 318 | 20230707 | 135300 | 26132681400 | 139900 | 140000 | 140000 | 139900 | 470 |
| 319 | 20230707 | 135200 | 26066926000 | 139900 | 139900 | 140000 | 139900 | 743 |
| 320 | 20230707 | 135100 | 25962943300 | 139900 | 140000 | 140000 | 139900 | 1720 |
| 321 | 20230707 | 135000 | 25722176400 | 140000 | 140000 | 140100 | 140000 | 117 |
| 322 | 20230707 | 134900 | 25705788800 | 140000 | 140000 | 140100 | 140000 | 338 |
| 323 | 20230707 | 134800 | 25658468300 | 140000 | 140000 | 140100 | 140000 | 153 |
| 324 | 20230707 | 134700 | 25637042600 | 140100 | 140100 | 140200 | 140000 | 654 |
| 325 | 20230707 | 134600 | 25545416700 | 140100 | 140200 | 140200 | 140100 | 100 |
| 326 | 20230707 | 134500 | 25531406000 | 140100 | 140100 | 140200 | 140100 | 106 |
| 327 | 20230707 | 134400 | 25516554600 | 140100 | 140100 | 140200 | 140100 | 110 |
| 328 | 20230707 | 134300 | 25501143300 | 140100 | 140200 | 140200 | 140100 | 206 |
| 329 | 20230707 | 134200 | 25472271000 | 140200 | 140200 | 140200 | 140100 | 161 |
| 330 | 20230707 | 134100 | 25449707500 | 140300 | 140200 | 140300 | 140200 | 207 |
| 331 | 20230707 | 134000 | 25420682500 | 140200 | 140300 | 140300 | 140200 | 121 |
| 332 | 20230707 | 133900 | 25403716800 | 140200 | 140100 | 140300 | 140100 | 325 |
| 333 | 20230707 | 133800 | 25358154700 | 140100 | 140100 | 140100 | 140000 | 2132 |
| 334 | 20230707 | 133700 | 25059466700 | 140000 | 140100 | 140100 | 140000 | 144 |
| 335 | 20230707 | 133600 | 25039304600 | 140000 | 140000 | 140100 | 140000 | 121 |
| 336 | 20230707 | 133500 | 25022361200 | 140000 | 140100 | 140100 | 140000 | 194 |
| 337 | 20230707 | 133400 | 24995189000 | 140100 | 140100 | 140100 | 140000 | 268 |
| 338 | 20230707 | 133300 | 24957665500 | 140100 | 140100 | 140100 | 140000 | 144 |
| 339 | 20230707 | 133200 | 24937504200 | 140100 | 140000 | 140100 | 140000 | 272 |
| 340 | 20230707 | 133100 | 24899402500 | 140000 | 140100 | 140100 | 140000 | 174 |
| 341 | 20230707 | 133000 | 24875040200 | 140000 | 140000 | 140100 | 140000 | 218 |
| 342 | 20230707 | 132900 | 24844512000 | 140000 | 140000 | 140100 | 140000 | 194 |
| 343 | 20230707 | 132800 | 24817351100 | 140000 | 140000 | 140100 | 140000 | 74 |
| 344 | 20230707 | 132700 | 24806990900 | 140000 | 140100 | 140100 | 140000 | 586 |
| 345 | 20230707 | 132600 | 24724949900 | 140000 | 140100 | 140100 | 140000 | 485 |
| 346 | 20230707 | 132500 | 24657018000 | 140000 | 140000 | 140100 | 140000 | 143 |
| 347 | 20230707 | 132400 | 24636997900 | 140100 | 140100 | 140100 | 140000 | 124 |
| 348 | 20230707 | 132300 | 24619635100 | 140000 | 140100 | 140100 | 140000 | 415 |
| 349 | 20230707 | 132200 | 24561520000 | 140000 | 140000 | 140100 | 140000 | 87 |
| 350 | 20230707 | 132100 | 24549339500 | 140000 | 140000 | 140100 | 140000 | 189 |
| 351 | 20230707 | 132000 | 24522878200 | 140100 | 140000 | 140100 | 140000 | 100 |
| 352 | 20230707 | 131900 | 24508872100 | 140100 | 140200 | 140200 | 140100 | 683 |
| 353 | 20230707 | 131800 | 24413177700 | 140200 | 140100 | 140200 | 140000 | 651 |
| 354 | 20230707 | 131700 | 24321964500 | 140100 | 140100 | 140100 | 140000 | 824 |
| 355 | 20230707 | 131600 | 24206534100 | 140000 | 140000 | 140100 | 140000 | 514 |
| 356 | 20230707 | 131500 | 24134573900 | 140000 | 140000 | 140100 | 140000 | 224 |
| 357 | 20230707 | 131400 | 24103213400 | 140000 | 140000 | 140100 | 140000 | 186 |
| 358 | 20230707 | 131300 | 24077173100 | 140100 | 140000 | 140100 | 140000 | 254 |
| 359 | 20230707 | 131200 | 24041611500 | 140100 | 140100 | 140100 | 140000 | 283 |
| 360 | 20230707 | 131100 | 24001987900 | 140100 | 140000 | 140100 | 140000 | 112 |
| 361 | 20230707 | 131000 | 23986307600 | 140000 | 140000 | 140100 | 140000 | 515 |
| 362 | 20230707 | 130900 | 23914188700 | 140000 | 140000 | 140100 | 140000 | 45 |
| 363 | 20230707 | 130800 | 23907887400 | 140000 | 140000 | 140100 | 139900 | 515 |
| 364 | 20230707 | 130700 | 23835797700 | 139900 | 139900 | 140000 | 139900 | 102 |
| 365 | 20230707 | 130600 | 23821525300 | 139900 | 139800 | 140000 | 139800 | 2105 |
| 366 | 20230707 | 130500 | 23527038900 | 139800 | 139800 | 139900 | 139800 | 162 |
| 367 | 20230707 | 130400 | 23504384100 | 139800 | 139900 | 139900 | 139800 | 133 |
| 368 | 20230707 | 130300 | 23485790400 | 139900 | 140000 | 140100 | 139800 | 2139 |
| 369 | 20230707 | 130200 | 23186404400 | 140000 | 140100 | 140100 | 140000 | 514 |
| 370 | 20230707 | 130100 | 23114403000 | 140100 | 140200 | 140200 | 140100 | 63 |
| 371 | 20230707 | 130000 | 23105576200 | 140200 | 140100 | 140200 | 140100 | 269 |
| 372 | 20230707 | 125900 | 23067886800 | 140200 | 140200 | 140300 | 140100 | 443 |
| 373 | 20230707 | 125800 | 23005775500 | 140300 | 140100 | 140300 | 140100 | 56 |
| 374 | 20230707 | 125700 | 22997923700 | 140200 | 140300 | 140300 | 140200 | 82 |
| 375 | 20230707 | 125600 | 22986427000 | 140200 | 140200 | 140300 | 140200 | 185 |
| 376 | 20230707 | 125500 | 22960487100 | 140200 | 140200 | 140300 | 140200 | 175 |
| 377 | 20230707 | 125400 | 22935950600 | 140200 | 140200 | 140300 | 140200 | 526 |
| 378 | 20230707 | 125300 | 22862159200 | 140300 | 140300 | 140300 | 140200 | 140 |
| 379 | 20230707 | 125200 | 22842528000 | 140300 | 140200 | 140300 | 140200 | 143 |
| 380 | 20230707 | 125100 | 22822475700 | 140300 | 140300 | 140300 | 140200 | 159 |
| 381 | 20230707 | 125000 | 22800180800 | 140300 | 140200 | 140300 | 140100 | 212 |
| 382 | 20230707 | 124900 | 22770457700 | 140300 | 140200 | 140300 | 140200 | 75 |
| 383 | 20230707 | 124800 | 22759942500 | 140200 | 140300 | 140300 | 140200 | 122 |
| 384 | 20230707 | 124700 | 22742833400 | 140300 | 140200 | 140500 | 140200 | 594 |
| 385 | 20230707 | 124600 | 22659499800 | 140200 | 140300 | 140500 | 140200 | 355 |
| 386 | 20230707 | 124500 | 22609661500 | 140400 | 140200 | 140400 | 140200 | 504 |
| 387 | 20230707 | 124400 | 22538961600 | 140200 | 140300 | 140300 | 140200 | 128 |
| 388 | 20230707 | 124300 | 22521014400 | 140200 | 140200 | 140300 | 140200 | 163 |
| 389 | 20230707 | 124200 | 22498149500 | 140300 | 140400 | 140400 | 140200 | 192 |
| 390 | 20230707 | 124100 | 22471212100 | 140300 | 140300 | 140400 | 140200 | 1417 |
| 391 | 20230707 | 124000 | 22272403100 | 140200 | 140200 | 140300 | 140200 | 175 |
| 392 | 20230707 | 123900 | 22247865700 | 140200 | 140300 | 140300 | 140200 | 266 |
| 393 | 20230707 | 123800 | 22210562200 | 140300 | 140500 | 140500 | 140300 | 271 |
| 394 | 20230707 | 123700 | 22172513800 | 140500 | 140500 | 140600 | 140400 | 224 |
| 395 | 20230707 | 123600 | 22141044500 | 140500 | 140500 | 140600 | 140500 | 113 |
| 396 | 20230707 | 123500 | 22125167900 | 140500 | 140200 | 140500 | 140200 | 196 |
| 397 | 20230707 | 123400 | 22097641300 | 140200 | 140400 | 140600 | 140200 | 547 |
| 398 | 20230707 | 123300 | 22020820600 | 140300 | 140400 | 140400 | 140300 | 52 |
| 399 | 20230707 | 123200 | 22013523800 | 140300 | 140400 | 140500 | 140300 | 162 |
| 400 | 20230707 | 123100 | 21990787600 | 140400 | 140300 | 140400 | 140300 | 933 |
| 401 | 20230707 | 123000 | 21859805000 | 140400 | 140300 | 140400 | 140300 | 127 |
| 402 | 20230707 | 122900 | 21841985900 | 140400 | 140400 | 140500 | 140300 | 118 |
| 403 | 20230707 | 122800 | 21825425200 | 140500 | 140400 | 140500 | 140400 | 522 |
| 404 | 20230707 | 122700 | 21752099800 | 140400 | 140500 | 140500 | 140400 | 102 |
| 405 | 20230707 | 122600 | 21737778600 | 140500 | 140500 | 140600 | 140500 | 178 |
| 406 | 20230707 | 122500 | 21712768800 | 140500 | 140500 | 140600 | 140500 | 287 |
| 407 | 20230707 | 122400 | 21672441000 | 140500 | 140500 | 140600 | 140500 | 118 |
| 408 | 20230707 | 122300 | 21655861700 | 140500 | 140500 | 140600 | 140500 | 252 |
| 409 | 20230707 | 122200 | 21620448000 | 140500 | 140500 | 140600 | 140500 | 125 |
| 410 | 20230707 | 122100 | 21602885400 | 140500 | 140600 | 140600 | 140500 | 191 |
| 411 | 20230707 | 122000 | 21576049500 | 140500 | 140600 | 140600 | 140400 | 155 |
| 412 | 20230707 | 121900 | 21554273100 | 140500 | 140600 | 140600 | 140500 | 274 |
| 413 | 20230707 | 121800 | 21515775700 | 140500 | 140500 | 140500 | 140500 | 88 |
| 414 | 20230707 | 121700 | 21503411700 | 140500 | 140500 | 140600 | 140500 | 190 |
| 415 | 20230707 | 121600 | 21476716200 | 140500 | 140500 | 140500 | 140400 | 306 |
| 416 | 20230707 | 121500 | 21433732900 | 140400 | 140400 | 140500 | 140300 | 301 |
| 417 | 20230707 | 121400 | 21391478800 | 140300 | 140300 | 140400 | 140300 | 152 |
| 418 | 20230707 | 121300 | 21370144000 | 140300 | 140400 | 140400 | 140300 | 120 |
| 419 | 20230707 | 121200 | 21353307600 | 140400 | 140400 | 140400 | 140200 | 506 |
| 420 | 20230707 | 121100 | 21282300300 | 140200 | 140100 | 140400 | 140100 | 923 |
| 421 | 20230707 | 121000 | 21152844600 | 140100 | 140100 | 140100 | 140000 | 232 |
| 422 | 20230707 | 120900 | 21120348300 | 140100 | 140100 | 140100 | 140000 | 274 |
| 423 | 20230707 | 120800 | 21081972300 | 140100 | 140200 | 140200 | 140000 | 84 |
| 424 | 20230707 | 120700 | 21070209000 | 140100 | 140100 | 140300 | 140000 | 71 |
| 425 | 20230707 | 120600 | 21060259100 | 140100 | 140000 | 140200 | 140000 | 581 |
| 426 | 20230707 | 120500 | 20978838700 | 140000 | 140100 | 140200 | 140000 | 146 |
| 427 | 20230707 | 120400 | 20958391900 | 140100 | 140000 | 140200 | 140000 | 363 |
| 428 | 20230707 | 120300 | 20907538000 | 140100 | 140100 | 140200 | 140000 | 290 |
| 429 | 20230707 | 120200 | 20866915400 | 140000 | 140100 | 140200 | 140000 | 154 |
| 430 | 20230707 | 120100 | 20845340400 | 140100 | 140200 | 140200 | 140000 | 127 |
| 431 | 20230707 | 120000 | 20827547400 | 140100 | 140000 | 140200 | 140000 | 276 |
| 432 | 20230707 | 115900 | 20788886600 | 140000 | 140100 | 140200 | 140000 | 134 |
| 433 | 20230707 | 115800 | 20770113000 | 140100 | 140000 | 140200 | 139900 | 430 |
| 434 | 20230707 | 115700 | 20709844100 | 140100 | 139900 | 140200 | 139900 | 405 |
| 435 | 20230707 | 115600 | 20653103200 | 140000 | 140000 | 140100 | 139900 | 563 |
| 436 | 20230707 | 115500 | 20574253900 | 140000 | 140000 | 140100 | 139900 | 200 |
| 437 | 20230707 | 115400 | 20546255300 | 139900 | 140100 | 140100 | 139900 | 528 |
| 438 | 20230707 | 115300 | 20472301900 | 139900 | 139900 | 140000 | 139800 | 1071 |
| 439 | 20230707 | 115200 | 20322397300 | 139800 | 139900 | 139900 | 139800 | 90 |
| 440 | 20230707 | 115100 | 20309812500 | 139800 | 139900 | 139900 | 139800 | 171 |
| 441 | 20230707 | 115000 | 20285893900 | 140000 | 139900 | 140000 | 139900 | 159 |
| 442 | 20230707 | 114900 | 20263649200 | 139900 | 139900 | 139900 | 139800 | 364 |
| 443 | 20230707 | 114800 | 20212732900 | 139800 | 139800 | 140000 | 139800 | 905 |
| 444 | 20230707 | 114700 | 20086099200 | 139800 | 139900 | 140000 | 139800 | 404 |
| 445 | 20230707 | 114600 | 20029579500 | 140000 | 140000 | 140000 | 139900 | 173 |
| 446 | 20230707 | 114500 | 20005369600 | 140000 | 140000 | 140000 | 139900 | 370 |
| 447 | 20230707 | 114400 | 19953576000 | 140000 | 140100 | 140100 | 140000 | 146 |
| 448 | 20230707 | 114300 | 19933135800 | 140000 | 140100 | 140100 | 140000 | 287 |
| 449 | 20230707 | 114200 | 19892954300 | 140000 | 139800 | 140000 | 139800 | 2560 |
| 450 | 20230707 | 114100 | 19534711300 | 139800 | 140000 | 140000 | 139800 | 473 |
| 451 | 20230707 | 114000 | 19468552100 | 139900 | 139900 | 140000 | 139900 | 144 |
| 452 | 20230707 | 113900 | 19448405000 | 140000 | 140000 | 140100 | 139900 | 136 |
| 453 | 20230707 | 113800 | 19429373000 | 139900 | 140100 | 140100 | 139900 | 461 |
| 454 | 20230707 | 113700 | 19364834200 | 140100 | 140100 | 140200 | 140000 | 110 |
| 455 | 20230707 | 113600 | 19349425800 | 140100 | 140100 | 140200 | 140100 | 251 |
| 456 | 20230707 | 113500 | 19314259700 | 140100 | 139900 | 140100 | 139900 | 1631 |
| 457 | 20230707 | 113400 | 19085923700 | 140000 | 139900 | 140000 | 139900 | 204 |
| 458 | 20230707 | 113300 | 19057382000 | 139900 | 139800 | 140000 | 139800 | 434 |
| 459 | 20230707 | 113200 | 18996665500 | 139800 | 139800 | 139900 | 139700 | 1041 |
| 460 | 20230707 | 113100 | 18851142500 | 139800 | 139800 | 139800 | 139700 | 587 |
| 461 | 20230707 | 113000 | 18769099800 | 139800 | 139800 | 139900 | 139800 | 192 |
| 462 | 20230707 | 112900 | 18742254600 | 139800 | 140000 | 140000 | 139800 | 401 |
| 463 | 20230707 | 112800 | 18686144000 | 140000 | 139800 | 140000 | 139800 | 1405 |
| 464 | 20230707 | 112700 | 18489542700 | 139800 | 140000 | 140000 | 139800 | 436 |
| 465 | 20230707 | 112600 | 18428547200 | 139900 | 139900 | 140000 | 139900 | 133 |
| 466 | 20230707 | 112500 | 18409934100 | 139900 | 140000 | 140200 | 139900 | 349 |
| 467 | 20230707 | 112400 | 18361087200 | 140100 | 140100 | 140200 | 140000 | 925 |
| 468 | 20230707 | 112300 | 18231521700 | 140100 | 140200 | 140200 | 140100 | 124 |
| 469 | 20230707 | 112200 | 18214148100 | 140200 | 140100 | 140200 | 140100 | 223 |
| 470 | 20230707 | 112100 | 18182889400 | 140100 | 140200 | 140300 | 140000 | 159 |
| 471 | 20230707 | 112000 | 18160613100 | 140200 | 140200 | 140300 | 140100 | 246 |
| 472 | 20230707 | 111900 | 18126135300 | 140100 | 140200 | 140300 | 140100 | 469 |
| 473 | 20230707 | 111800 | 18060355400 | 140200 | 140000 | 140200 | 139900 | 1667 |
| 474 | 20230707 | 111700 | 17826973700 | 139900 | 140000 | 140200 | 139900 | 1657 |
| 475 | 20230707 | 111600 | 17595005900 | 140000 | 140000 | 140000 | 139900 | 271 |
| 476 | 20230707 | 111500 | 17557073800 | 139900 | 139700 | 140000 | 139700 | 1668 |
| 477 | 20230707 | 111400 | 17323702200 | 139700 | 139700 | 139700 | 139600 | 188 |
| 478 | 20230707 | 111300 | 17297441400 | 139600 | 139700 | 139700 | 139600 | 819 |
| 479 | 20230707 | 111200 | 17183082300 | 139700 | 139800 | 139800 | 139600 | 602 |
| 480 | 20230707 | 111100 | 17098986700 | 139700 | 139800 | 139900 | 139700 | 430 |
| 481 | 20230707 | 111000 | 17038905200 | 139800 | 139800 | 139900 | 139700 | 768 |
| 482 | 20230707 | 110900 | 16931541500 | 139700 | 139800 | 139800 | 139700 | 125 |
| 483 | 20230707 | 110800 | 16914075100 | 139800 | 139500 | 139800 | 139500 | 2674 |
| 484 | 20230707 | 110700 | 16540894600 | 139600 | 139700 | 139800 | 139500 | 2041 |
| 485 | 20230707 | 110600 | 16255934200 | 139800 | 139800 | 139900 | 139700 | 853 |
| 486 | 20230707 | 110500 | 16136699800 | 139800 | 139800 | 139900 | 139800 | 582 |
| 487 | 20230707 | 110400 | 16055315400 | 139900 | 140100 | 140100 | 139800 | 6075 |
| 488 | 20230707 | 110300 | 15204864600 | 140100 | 140100 | 140100 | 140000 | 605 |
| 489 | 20230707 | 110200 | 15120119100 | 140100 | 140100 | 140100 | 140000 | 160 |
| 490 | 20230707 | 110100 | 15097710100 | 140000 | 140100 | 140100 | 140000 | 1728 |
| 491 | 20230707 | 110000 | 14855674700 | 140100 | 140100 | 140200 | 140000 | 850 |
| 492 | 20230707 | 105900 | 14736597700 | 140100 | 140100 | 140200 | 140100 | 519 |
| 493 | 20230707 | 105800 | 14663885600 | 140100 | 140100 | 140200 | 140100 | 363 |
| 494 | 20230707 | 105700 | 14613029100 | 140100 | 140100 | 140200 | 140100 | 304 |
| 495 | 20230707 | 105600 | 14570437000 | 140100 | 140200 | 140300 | 140100 | 3706 |
| 496 | 20230707 | 105500 | 14051045700 | 140200 | 140300 | 140400 | 140200 | 334 |
| 497 | 20230707 | 105400 | 14004192100 | 140400 | 140300 | 140400 | 140300 | 1194 |
| 498 | 20230707 | 105300 | 13836672700 | 140300 | 140300 | 140400 | 140300 | 294 |
| 499 | 20230707 | 105200 | 13795423000 | 140400 | 140300 | 140400 | 140300 | 336 |
| 500 | 20230707 | 105100 | 13748281000 | 140300 | 140400 | 140400 | 140300 | 511 |
| 501 | 20230707 | 105000 | 13676566400 | 140400 | 140300 | 140400 | 140300 | 460 |
| 502 | 20230707 | 104900 | 13612011200 | 140300 | 140400 | 140500 | 140300 | 1680 |
| 503 | 20230707 | 104800 | 13376137500 | 140500 | 140500 | 140500 | 140400 | 197 |
| 504 | 20230707 | 104700 | 13348474300 | 140500 | 140500 | 140500 | 140400 | 1730 |
| 505 | 20230707 | 104600 | 13105410300 | 140600 | 140500 | 140600 | 140500 | 278 |
| 506 | 20230707 | 104500 | 13066348400 | 140600 | 140500 | 140600 | 140500 | 740 |
| 507 | 20230707 | 104400 | 12962355500 | 140600 | 140800 | 140800 | 140500 | 2268 |
| 508 | 20230707 | 104300 | 12643391400 | 140700 | 140800 | 140800 | 140700 | 60 |
| 509 | 20230707 | 104200 | 12634949200 | 140700 | 140700 | 140900 | 140700 | 234 |
| 510 | 20230707 | 104100 | 12602006300 | 140800 | 140800 | 140800 | 140700 | 189 |
| 511 | 20230707 | 104000 | 12575405100 | 140800 | 140800 | 140900 | 140700 | 527 |
| 512 | 20230707 | 103900 | 12501213900 | 140800 | 140800 | 140800 | 140700 | 1114 |
| 513 | 20230707 | 103800 | 12344399600 | 140800 | 140800 | 140800 | 140700 | 326 |
| 514 | 20230707 | 103700 | 12298498900 | 140800 | 140800 | 140900 | 140800 | 350 |
| 515 | 20230707 | 103600 | 12249218700 | 140800 | 140800 | 140900 | 140800 | 116 |
| 516 | 20230707 | 103500 | 12232884600 | 140800 | 140900 | 140900 | 140800 | 94 |
| 517 | 20230707 | 103400 | 12219649000 | 140800 | 140800 | 140900 | 140800 | 404 |
| 518 | 20230707 | 103300 | 12162749300 | 140800 | 141000 | 141000 | 140800 | 512 |
| 519 | 20230707 | 103200 | 12090608400 | 140900 | 141000 | 141000 | 140900 | 98 |
| 520 | 20230707 | 103100 | 12076799600 | 140900 | 140900 | 141000 | 140900 | 123 |
| 521 | 20230707 | 103000 | 12059465700 | 140900 | 140900 | 141000 | 140900 | 373 |
| 522 | 20230707 | 102900 | 12006903500 | 140900 | 140900 | 141000 | 140800 | 2886 |
| 523 | 20230707 | 102800 | 11600456400 | 140900 | 141000 | 141000 | 140800 | 298 |
| 524 | 20230707 | 102700 | 11558467600 | 141000 | 140800 | 141000 | 140800 | 1169 |
| 525 | 20230707 | 102600 | 11393770800 | 140800 | 141100 | 141100 | 140800 | 1157 |
| 526 | 20230707 | 102500 | 11230688200 | 141100 | 141100 | 141100 | 141000 | 220 |
| 527 | 20230707 | 102400 | 11199656700 | 141000 | 141000 | 141300 | 141000 | 703 |
| 528 | 20230707 | 102300 | 11100455000 | 141000 | 141200 | 141200 | 141000 | 526 |
| 529 | 20230707 | 102200 | 11026230900 | 141200 | 141200 | 141200 | 141200 | 264 |
| 530 | 20230707 | 102100 | 10988954100 | 141200 | 141400 | 141500 | 141200 | 421 |
| 531 | 20230707 | 102000 | 10929472500 | 141300 | 141500 | 141500 | 141200 | 918 |
| 532 | 20230707 | 101900 | 10799761600 | 141300 | 141300 | 141600 | 141100 | 591 |
| 533 | 20230707 | 101800 | 10716249500 | 141300 | 141300 | 141600 | 141300 | 630 |
| 534 | 20230707 | 101700 | 10627159300 | 141400 | 141500 | 141500 | 141300 | 996 |
| 535 | 20230707 | 101600 | 10486266000 | 141500 | 141600 | 141600 | 141500 | 150 |
| 536 | 20230707 | 101500 | 10465039100 | 141600 | 141500 | 141600 | 141300 | 216 |
| 537 | 20230707 | 101400 | 10434486000 | 141400 | 141400 | 141700 | 141400 | 723 |
| 538 | 20230707 | 101300 | 10332165800 | 141300 | 141400 | 141500 | 141300 | 122 |
| 539 | 20230707 | 101200 | 10314915800 | 141500 | 141400 | 141500 | 141400 | 502 |
| 540 | 20230707 | 101100 | 10243889000 | 141400 | 141400 | 141500 | 141400 | 360 |
| 541 | 20230707 | 101000 | 10192955500 | 141400 | 141500 | 141500 | 141400 | 212 |
| 542 | 20230707 | 100900 | 10162977800 | 141400 | 141400 | 141500 | 141300 | 205 |
| 543 | 20230707 | 100800 | 10133992000 | 141400 | 141300 | 141400 | 141300 | 418 |
| 544 | 20230707 | 100700 | 10074907900 | 141300 | 141100 | 141400 | 141100 | 783 |
| 545 | 20230707 | 100600 | 9964329100 | 141100 | 141000 | 141200 | 141000 | 235 |
| 546 | 20230707 | 100500 | 9931181700 | 141000 | 141000 | 141100 | 141000 | 242 |
| 547 | 20230707 | 100400 | 9897046300 | 141100 | 141100 | 141100 | 141000 | 131 |
| 548 | 20230707 | 100300 | 9878570500 | 141100 | 141100 | 141100 | 141000 | 121 |
| 549 | 20230707 | 100200 | 9861497700 | 141100 | 141100 | 141100 | 141100 | 1250 |
| 550 | 20230707 | 100100 | 9685122700 | 141100 | 141000 | 141100 | 140800 | 5717 |
| 551 | 20230707 | 100000 | 8879505900 | 141000 | 141000 | 141200 | 141000 | 924 |
| 552 | 20230707 | 095900 | 8749141300 | 141000 | 141000 | 141100 | 141000 | 1057 |
| 553 | 20230707 | 095800 | 8600038700 | 141000 | 141000 | 141000 | 141000 | 183 |
| 554 | 20230707 | 095700 | 8574235700 | 141000 | 141200 | 141200 | 141000 | 448 |
| 555 | 20230707 | 095600 | 8511043600 | 141000 | 141100 | 141200 | 141000 | 447 |
| 556 | 20230707 | 095500 | 8447973600 | 141100 | 141200 | 141200 | 141000 | 259 |
| 557 | 20230707 | 095400 | 8411428800 | 141100 | 141200 | 141200 | 141100 | 191 |
| 558 | 20230707 | 095300 | 8384477700 | 141100 | 141000 | 141200 | 141000 | 487 |
| 559 | 20230707 | 095200 | 8315762400 | 141100 | 141100 | 141100 | 141000 | 216 |
| 560 | 20230707 | 095100 | 8285294200 | 141000 | 141100 | 141200 | 141000 | 565 |
| 561 | 20230707 | 095000 | 8205587000 | 141200 | 141100 | 141300 | 141000 | 1668 |
| 562 | 20230707 | 094900 | 7970151200 | 141000 | 141100 | 141100 | 141000 | 143 |
| 563 | 20230707 | 094800 | 7949985000 | 141000 | 141000 | 141100 | 141000 | 1095 |
| 564 | 20230707 | 094700 | 7795589600 | 141000 | 141100 | 141100 | 141000 | 229 |
| 565 | 20230707 | 094600 | 7763298800 | 141000 | 140700 | 141000 | 140700 | 2177 |
| 566 | 20230707 | 094500 | 7456626900 | 140800 | 140900 | 140900 | 140700 | 685 |
| 567 | 20230707 | 094400 | 7360209300 | 140900 | 140800 | 140900 | 140800 | 240 |
| 568 | 20230707 | 094300 | 7326413500 | 140800 | 140800 | 140900 | 140800 | 676 |
| 569 | 20230707 | 094200 | 7231206700 | 140900 | 140900 | 141000 | 140900 | 397 |
| 570 | 20230707 | 094100 | 7175268500 | 140900 | 140900 | 141000 | 140900 | 149 |
| 571 | 20230707 | 094000 | 7154269400 | 141000 | 141000 | 141100 | 141000 | 239 |
| 572 | 20230707 | 093900 | 7120570100 | 141000 | 141200 | 141200 | 141000 | 387 |
| 573 | 20230707 | 093800 | 7065982300 | 141200 | 141200 | 141200 | 141000 | 842 |
| 574 | 20230707 | 093700 | 6947159200 | 141200 | 140900 | 141200 | 140900 | 1086 |
| 575 | 20230707 | 093600 | 6793989600 | 140900 | 141100 | 141100 | 140800 | 256 |
| 576 | 20230707 | 093500 | 6757901900 | 141000 | 140700 | 141000 | 140600 | 1421 |
| 577 | 20230707 | 093400 | 6557804700 | 140700 | 140800 | 140800 | 140700 | 861 |
| 578 | 20230707 | 093300 | 6436649300 | 140800 | 140900 | 140900 | 140700 | 687 |
| 579 | 20230707 | 093200 | 6339953100 | 140800 | 140700 | 140900 | 140600 | 1947 |
| 580 | 20230707 | 093100 | 6066052700 | 140700 | 140900 | 140900 | 140600 | 1037 |
| 581 | 20230707 | 093000 | 5920120000 | 140900 | 141000 | 141000 | 140900 | 828 |
| 582 | 20230707 | 092900 | 5803415900 | 141000 | 141000 | 141100 | 140900 | 156 |
| 583 | 20230707 | 092800 | 5781420300 | 141000 | 140900 | 141000 | 140800 | 542 |
| 584 | 20230707 | 092700 | 5705049400 | 140800 | 141100 | 141100 | 140800 | 652 |
| 585 | 20230707 | 092600 | 5613133100 | 141000 | 141000 | 141100 | 141000 | 451 |
| 586 | 20230707 | 092500 | 5549530200 | 141200 | 140900 | 141300 | 140800 | 1636 |
| 587 | 20230707 | 092400 | 5318845900 | 140900 | 140900 | 141000 | 140800 | 932 |
| 588 | 20230707 | 092300 | 5187518200 | 140800 | 140500 | 140900 | 140500 | 1391 |
| 589 | 20230707 | 092200 | 4991873000 | 140600 | 140600 | 140600 | 140400 | 3246 |
| 590 | 20230707 | 092100 | 4535823000 | 140500 | 140800 | 140800 | 140500 | 1643 |
| 591 | 20230707 | 092000 | 4304766800 | 140800 | 141000 | 141000 | 140800 | 1248 |
| 592 | 20230707 | 091900 | 4128916600 | 141000 | 141200 | 141200 | 141000 | 2447 |
| 593 | 20230707 | 091800 | 3783791800 | 141200 | 141200 | 141200 | 141100 | 1046 |
| 594 | 20230707 | 091700 | 3636188600 | 141100 | 141200 | 141200 | 141100 | 741 |
| 595 | 20230707 | 091600 | 3531562900 | 141200 | 141200 | 141200 | 141100 | 1179 |
| 596 | 20230707 | 091500 | 3365118800 | 141200 | 141400 | 141400 | 141200 | 3235 |
| 597 | 20230707 | 091400 | 2908248000 | 141400 | 141600 | 141600 | 141300 | 1413 |
| 598 | 20230707 | 091300 | 2708384900 | 141600 | 141700 | 141700 | 141500 | 1331 |
| 599 | 20230707 | 091200 | 2519938900 | 141600 | 141700 | 141700 | 141600 | 465 |
| 600 | 20230707 | 091100 | 2454077000 | 141600 | 141800 | 141800 | 141600 | 1035 |
| 601 | 20230707 | 091000 | 2307437300 | 141700 | 141700 | 141900 | 141600 | 1444 |
| 602 | 20230707 | 090900 | 2102750900 | 141700 | 141700 | 141700 | 141500 | 412 |
| 603 | 20230707 | 090800 | 2044393000 | 141600 | 141700 | 141800 | 141500 | 1683 |
| 604 | 20230707 | 090700 | 1805999300 | 141700 | 141700 | 141800 | 141600 | 1846 |
| 605 | 20230707 | 090600 | 1544478600 | 141700 | 142000 | 142000 | 141700 | 1069 |
| 606 | 20230707 | 090500 | 1392863400 | 142000 | 142300 | 142300 | 142000 | 2112 |
| 607 | 20230707 | 090400 | 1092779400 | 142200 | 142400 | 142600 | 142100 | 1002 |
| 608 | 20230707 | 090300 | 950172800 | 142500 | 142200 | 142600 | 142100 | 922 |
| 609 | 20230707 | 090200 | 818889400 | 142200 | 142400 | 142400 | 142200 | 1191 |
| 610 | 20230707 | 090100 | 649416700 | 142300 | 142000 | 142600 | 142000 | 1388 |
| 611 | 20230707 | 090000 | 452056200 | 142100 | 142800 | 142800 | 142000 | 3167 |