37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 193100 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 41119 |
| 3 | 20230707 | 193000 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 4 | 20230707 | 192900 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 5 | 20230707 | 192800 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 6 | 20230707 | 192700 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 7 | 20230707 | 192600 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 8 | 20230707 | 192500 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 9 | 20230707 | 192400 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 10 | 20230707 | 192300 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 11 | 20230707 | 192200 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 12 | 20230707 | 192100 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 13 | 20230707 | 192000 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 14 | 20230707 | 191900 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 15 | 20230707 | 191800 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 16 | 20230707 | 191700 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 17 | 20230707 | 191600 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 18 | 20230707 | 191500 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 19 | 20230707 | 191400 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 20 | 20230707 | 191300 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 21 | 20230707 | 191200 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 22 | 20230707 | 191100 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 23 | 20230707 | 191000 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 24 | 20230707 | 190900 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 25 | 20230707 | 190800 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 26 | 20230707 | 190700 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 27 | 20230707 | 190600 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 28 | 20230707 | 190500 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 29 | 20230707 | 190400 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 30 | 20230707 | 190300 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 31 | 20230707 | 190200 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 32 | 20230707 | 190100 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 41119 |
| 33 | 20230707 | 190000 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 34 | 20230707 | 185900 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 35 | 20230707 | 185800 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 36 | 20230707 | 185700 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 37 | 20230707 | 185600 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 38 | 20230707 | 185500 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 39 | 20230707 | 185400 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 40 | 20230707 | 185300 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 41 | 20230707 | 185200 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 42 | 20230707 | 185100 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 43 | 20230707 | 185000 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 44 | 20230707 | 184900 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 45 | 20230707 | 184800 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 46 | 20230707 | 184700 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 47 | 20230707 | 184600 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 48 | 20230707 | 184500 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 49 | 20230707 | 184400 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 50 | 20230707 | 184300 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 51 | 20230707 | 184200 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 52 | 20230707 | 184100 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 53 | 20230707 | 184000 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 54 | 20230707 | 183900 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 55 | 20230707 | 183800 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 56 | 20230707 | 183700 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 57 | 20230707 | 183600 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 58 | 20230707 | 183500 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 59 | 20230707 | 183400 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 60 | 20230707 | 183300 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 61 | 20230707 | 183200 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 62 | 20230707 | 183100 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 41119 |
| 63 | 20230707 | 183000 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 64 | 20230707 | 182900 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 65 | 20230707 | 182800 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 66 | 20230707 | 182700 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 67 | 20230707 | 182600 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 68 | 20230707 | 182500 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 69 | 20230707 | 182400 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 70 | 20230707 | 182300 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 71 | 20230707 | 182200 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 72 | 20230707 | 182100 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 73 | 20230707 | 182000 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 74 | 20230707 | 181900 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 75 | 20230707 | 181800 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 76 | 20230707 | 181700 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 77 | 20230707 | 181600 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 78 | 20230707 | 181500 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 79 | 20230707 | 181400 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 80 | 20230707 | 181300 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 81 | 20230707 | 181200 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 82 | 20230707 | 181100 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 83 | 20230707 | 181000 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 84 | 20230707 | 180900 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 85 | 20230707 | 180800 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 86 | 20230707 | 180700 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 87 | 20230707 | 180600 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 88 | 20230707 | 180500 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 89 | 20230707 | 180400 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 90 | 20230707 | 180300 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 91 | 20230707 | 180200 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 92 | 20230707 | 180100 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 41119 |
| 93 | 20230707 | 180000 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 94 | 20230707 | 175900 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 95 | 20230707 | 175800 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 96 | 20230707 | 175700 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 97 | 20230707 | 175600 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 98 | 20230707 | 175500 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 99 | 20230707 | 175400 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 100 | 20230707 | 175300 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 101 | 20230707 | 175200 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 102 | 20230707 | 175100 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 103 | 20230707 | 175000 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 104 | 20230707 | 174900 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 105 | 20230707 | 174800 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 106 | 20230707 | 174700 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 107 | 20230707 | 174600 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 108 | 20230707 | 174500 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 109 | 20230707 | 174400 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 110 | 20230707 | 174300 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 111 | 20230707 | 174200 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 112 | 20230707 | 174100 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 113 | 20230707 | 174000 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 114 | 20230707 | 173900 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 115 | 20230707 | 173800 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 116 | 20230707 | 173700 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 117 | 20230707 | 173600 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 118 | 20230707 | 173500 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 119 | 20230707 | 173400 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 120 | 20230707 | 173300 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 121 | 20230707 | 173200 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 122 | 20230707 | 173100 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 41119 |
| 123 | 20230707 | 173000 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 124 | 20230707 | 172900 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 125 | 20230707 | 172800 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 126 | 20230707 | 172700 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 127 | 20230707 | 172600 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 128 | 20230707 | 172500 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 129 | 20230707 | 172400 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 130 | 20230707 | 172300 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 131 | 20230707 | 172200 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 132 | 20230707 | 172100 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 133 | 20230707 | 172000 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 134 | 20230707 | 171900 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 135 | 20230707 | 171800 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 136 | 20230707 | 171700 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 137 | 20230707 | 171600 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 138 | 20230707 | 171500 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 139 | 20230707 | 171400 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 140 | 20230707 | 171300 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 141 | 20230707 | 171200 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 142 | 20230707 | 171100 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 143 | 20230707 | 171000 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 144 | 20230707 | 170900 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 145 | 20230707 | 170800 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 146 | 20230707 | 170700 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 147 | 20230707 | 170600 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 148 | 20230707 | 170500 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 149 | 20230707 | 170400 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 150 | 20230707 | 170300 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 151 | 20230707 | 170200 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 152 | 20230707 | 170100 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 41119 |
| 153 | 20230707 | 170000 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 154 | 20230707 | 165900 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 155 | 20230707 | 165800 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 156 | 20230707 | 165700 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 157 | 20230707 | 165600 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 158 | 20230707 | 165500 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 159 | 20230707 | 165400 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 160 | 20230707 | 165300 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 161 | 20230707 | 165200 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 162 | 20230707 | 165100 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 163 | 20230707 | 165000 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 164 | 20230707 | 164900 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 165 | 20230707 | 164800 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 166 | 20230707 | 164700 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 167 | 20230707 | 164600 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 168 | 20230707 | 164500 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 169 | 20230707 | 164400 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 170 | 20230707 | 164300 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 171 | 20230707 | 164200 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 172 | 20230707 | 164100 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 173 | 20230707 | 164000 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 174 | 20230707 | 163900 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 175 | 20230707 | 163800 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 176 | 20230707 | 163700 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 177 | 20230707 | 163600 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 178 | 20230707 | 163500 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 179 | 20230707 | 163400 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 180 | 20230707 | 163300 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 181 | 20230707 | 163200 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 182 | 20230707 | 163100 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 41119 |
| 183 | 20230707 | 163000 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 184 | 20230707 | 162900 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 185 | 20230707 | 162800 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 186 | 20230707 | 162700 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 187 | 20230707 | 162600 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 188 | 20230707 | 162500 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 189 | 20230707 | 162400 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 190 | 20230707 | 162300 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 191 | 20230707 | 162200 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 192 | 20230707 | 162100 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 193 | 20230707 | 162000 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 194 | 20230707 | 161900 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 195 | 20230707 | 161800 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 196 | 20230707 | 161700 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 197 | 20230707 | 161600 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 198 | 20230707 | 161500 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 199 | 20230707 | 161400 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 200 | 20230707 | 161300 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 201 | 20230707 | 161200 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 202 | 20230707 | 161100 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 203 | 20230707 | 161000 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 204 | 20230707 | 160900 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 205 | 20230707 | 160800 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 206 | 20230707 | 160700 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 207 | 20230707 | 160600 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 208 | 20230707 | 160500 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 209 | 20230707 | 160400 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 210 | 20230707 | 160300 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 211 | 20230707 | 160200 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 212 | 20230707 | 160100 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 41119 |
| 213 | 20230707 | 160000 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 214 | 20230707 | 155900 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 215 | 20230707 | 155800 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 216 | 20230707 | 155700 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 217 | 20230707 | 155600 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 218 | 20230707 | 155500 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 219 | 20230707 | 155400 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 220 | 20230707 | 155300 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 221 | 20230707 | 155200 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 222 | 20230707 | 155100 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 223 | 20230707 | 155000 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 224 | 20230707 | 154900 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 225 | 20230707 | 154800 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 226 | 20230707 | 154700 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 227 | 20230707 | 154600 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 228 | 20230707 | 154500 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 229 | 20230707 | 154400 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 230 | 20230707 | 154300 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 231 | 20230707 | 154200 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 232 | 20230707 | 154100 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 233 | 20230707 | 154000 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 234 | 20230707 | 153900 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 235 | 20230707 | 153800 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 236 | 20230707 | 153700 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 237 | 20230707 | 153600 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 238 | 20230707 | 153500 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 239 | 20230707 | 153400 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 240 | 20230707 | 153300 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 241 | 20230707 | 153200 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 242 | 20230707 | 153100 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 41119 |
| 243 | 20230707 | 153000 | 124050964300 | 123000 | 123000 | 123000 | 123000 | 41119 |
| 244 | 20230707 | 152900 | 118993327300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 245 | 20230707 | 152800 | 118993327300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 246 | 20230707 | 152700 | 118993327300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 247 | 20230707 | 152600 | 118993327300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 248 | 20230707 | 152500 | 118993327300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 249 | 20230707 | 152400 | 118993327300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 250 | 20230707 | 152300 | 118993327300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 251 | 20230707 | 152200 | 118993327300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 252 | 20230707 | 152100 | 118993327300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 253 | 20230707 | 152000 | 118993327300 | 123000 | 123000 | 123000 | 123000 | 0 |
| 254 | 20230707 | 151900 | 118993327300 | 123000 | 123000 | 123000 | 122900 | 2284 |
| 255 | 20230707 | 151800 | 118712564300 | 123000 | 123000 | 123100 | 122900 | 1956 |
| 256 | 20230707 | 151700 | 118471948200 | 123100 | 123200 | 123300 | 123000 | 4415 |
| 257 | 20230707 | 151600 | 117928362600 | 123300 | 123500 | 123500 | 123200 | 3355 |
| 258 | 20230707 | 151500 | 117514494800 | 123400 | 123400 | 123600 | 123400 | 2935 |
| 259 | 20230707 | 151400 | 117152117000 | 123500 | 123500 | 123500 | 123300 | 4266 |
| 260 | 20230707 | 151300 | 116625720500 | 123500 | 123500 | 123500 | 123300 | 3346 |
| 261 | 20230707 | 151200 | 116212647200 | 123500 | 123400 | 123500 | 123300 | 3687 |
| 262 | 20230707 | 151100 | 115757591700 | 123400 | 123500 | 123600 | 123300 | 3850 |
| 263 | 20230707 | 151000 | 115282488400 | 123500 | 123600 | 123700 | 123400 | 2859 |
| 264 | 20230707 | 150900 | 114929208900 | 123500 | 123700 | 123800 | 123400 | 6970 |
| 265 | 20230707 | 150800 | 114068294700 | 123700 | 123600 | 123700 | 123500 | 4568 |
| 266 | 20230707 | 150700 | 113503535900 | 123600 | 123500 | 123700 | 123400 | 4046 |
| 267 | 20230707 | 150600 | 113003643300 | 123500 | 123500 | 123800 | 123400 | 4567 |
| 268 | 20230707 | 150500 | 112439325300 | 123600 | 123500 | 123600 | 123400 | 2821 |
| 269 | 20230707 | 150400 | 112090813200 | 123500 | 123400 | 123600 | 123300 | 2201 |
| 270 | 20230707 | 150300 | 111819134100 | 123400 | 123300 | 123500 | 123300 | 2831 |
| 271 | 20230707 | 150200 | 111469710100 | 123300 | 123600 | 123700 | 123300 | 4747 |
| 272 | 20230707 | 150100 | 110883452900 | 123600 | 123700 | 123700 | 123400 | 6436 |
| 273 | 20230707 | 150000 | 110088091200 | 123800 | 123700 | 123900 | 123600 | 3262 |
| 274 | 20230707 | 145900 | 109684241300 | 123800 | 123800 | 124000 | 123700 | 3813 |
| 275 | 20230707 | 145800 | 109211981300 | 123700 | 123500 | 123800 | 123000 | 5766 |
| 276 | 20230707 | 145700 | 108499890900 | 123600 | 123100 | 123600 | 123100 | 2945 |
| 277 | 20230707 | 145600 | 108136505700 | 123200 | 123200 | 123300 | 123000 | 4739 |
| 278 | 20230707 | 145500 | 107552859500 | 123300 | 122900 | 123400 | 122900 | 4018 |
| 279 | 20230707 | 145400 | 107058003800 | 122900 | 122800 | 123200 | 122700 | 3957 |
| 280 | 20230707 | 145300 | 106571728800 | 122800 | 122800 | 123000 | 122800 | 3658 |
| 281 | 20230707 | 145200 | 106122239500 | 122800 | 122600 | 122800 | 122500 | 3555 |
| 282 | 20230707 | 145100 | 105686139200 | 122600 | 122600 | 122700 | 122500 | 2599 |
| 283 | 20230707 | 145000 | 105367553000 | 122700 | 122700 | 122700 | 122500 | 2821 |
| 284 | 20230707 | 144900 | 105021661400 | 122600 | 122800 | 122800 | 122600 | 3789 |
| 285 | 20230707 | 144800 | 104556747000 | 122800 | 122700 | 122800 | 122600 | 1443 |
| 286 | 20230707 | 144700 | 104379642900 | 122700 | 122900 | 123000 | 122600 | 3378 |
| 287 | 20230707 | 144600 | 103965006900 | 122900 | 122900 | 123000 | 122700 | 5580 |
| 288 | 20230707 | 144500 | 103279481000 | 123000 | 123200 | 123300 | 123000 | 3867 |
| 289 | 20230707 | 144400 | 102803404300 | 123200 | 123700 | 123700 | 123100 | 4026 |
| 290 | 20230707 | 144300 | 102306901700 | 123700 | 123300 | 123700 | 123300 | 3736 |
| 291 | 20230707 | 144200 | 101845322300 | 123400 | 123600 | 123600 | 123200 | 4201 |
| 292 | 20230707 | 144100 | 101326904400 | 123600 | 124000 | 124100 | 123500 | 5147 |
| 293 | 20230707 | 144000 | 100689654400 | 124100 | 124700 | 124700 | 123900 | 14490 |
| 294 | 20230707 | 143900 | 98887676800 | 124600 | 124000 | 124900 | 123900 | 18095 |
| 295 | 20230707 | 143800 | 96636067000 | 124000 | 123800 | 124100 | 123600 | 13868 |
| 296 | 20230707 | 143700 | 94917781500 | 123800 | 123800 | 124000 | 123400 | 17910 |
| 297 | 20230707 | 143600 | 92701915400 | 123700 | 122900 | 123900 | 122800 | 15478 |
| 298 | 20230707 | 143500 | 90793990100 | 122900 | 122500 | 122900 | 122500 | 11501 |
| 299 | 20230707 | 143400 | 89382346800 | 122600 | 122300 | 122700 | 122200 | 7361 |
| 300 | 20230707 | 143300 | 88480963200 | 122300 | 121900 | 122400 | 121800 | 5726 |
| 301 | 20230707 | 143200 | 87781651400 | 121900 | 122000 | 122300 | 121800 | 8938 |
| 302 | 20230707 | 143100 | 86690517000 | 122000 | 122100 | 122100 | 121900 | 8836 |
| 303 | 20230707 | 143000 | 85612982500 | 122000 | 121900 | 122100 | 121900 | 2602 |
| 304 | 20230707 | 142900 | 85295438000 | 122000 | 122000 | 122100 | 121900 | 2223 |
| 305 | 20230707 | 142800 | 85024258000 | 121900 | 122100 | 122200 | 121900 | 4955 |
| 306 | 20230707 | 142700 | 84419472800 | 122000 | 121900 | 122200 | 121900 | 6428 |
| 307 | 20230707 | 142600 | 83635412100 | 121900 | 121800 | 122000 | 121800 | 3983 |
| 308 | 20230707 | 142500 | 83149933000 | 121900 | 122100 | 122100 | 121700 | 11180 |
| 309 | 20230707 | 142400 | 81787751100 | 122100 | 122500 | 122500 | 122100 | 2106 |
| 310 | 20230707 | 142300 | 81530264800 | 122400 | 122400 | 122500 | 122400 | 638 |
| 311 | 20230707 | 142200 | 81452157100 | 122500 | 122500 | 122500 | 122400 | 971 |
| 312 | 20230707 | 142100 | 81333257800 | 122500 | 122500 | 122600 | 122400 | 787 |
| 313 | 20230707 | 142000 | 81236867700 | 122500 | 122500 | 122600 | 122300 | 1196 |
| 314 | 20230707 | 141900 | 81090383400 | 122600 | 122600 | 122600 | 122300 | 1618 |
| 315 | 20230707 | 141800 | 80892231200 | 122600 | 122400 | 122600 | 122300 | 2176 |
| 316 | 20230707 | 141700 | 80625673500 | 122500 | 122400 | 122500 | 122300 | 1039 |
| 317 | 20230707 | 141600 | 80498489900 | 122300 | 122200 | 122400 | 122200 | 1001 |
| 318 | 20230707 | 141500 | 80376057700 | 122300 | 122300 | 122500 | 122200 | 2424 |
| 319 | 20230707 | 141400 | 80079487200 | 122200 | 122300 | 122300 | 122200 | 1158 |
| 320 | 20230707 | 141300 | 79937937000 | 122300 | 122200 | 122300 | 122100 | 1203 |
| 321 | 20230707 | 141200 | 79790911400 | 122200 | 121900 | 122200 | 121900 | 1552 |
| 322 | 20230707 | 141100 | 79601354900 | 122000 | 122000 | 122000 | 121900 | 849 |
| 323 | 20230707 | 141000 | 79497795600 | 122000 | 121900 | 122000 | 121800 | 2640 |
| 324 | 20230707 | 140900 | 79175871400 | 121900 | 121800 | 121900 | 121800 | 667 |
| 325 | 20230707 | 140800 | 79094605400 | 121800 | 121800 | 121900 | 121800 | 517 |
| 326 | 20230707 | 140700 | 79031606800 | 121900 | 121500 | 121900 | 121500 | 1946 |
| 327 | 20230707 | 140600 | 78794893300 | 121500 | 121600 | 121600 | 121500 | 651 |
| 328 | 20230707 | 140500 | 78715762100 | 121500 | 121600 | 121600 | 121500 | 1255 |
| 329 | 20230707 | 140400 | 78563199900 | 121600 | 121600 | 121600 | 121500 | 1595 |
| 330 | 20230707 | 140300 | 78369270200 | 121600 | 121600 | 121600 | 121500 | 2107 |
| 331 | 20230707 | 140200 | 78113225100 | 121500 | 121600 | 121600 | 121500 | 2225 |
| 332 | 20230707 | 140100 | 77842745000 | 121600 | 121700 | 121700 | 121600 | 326 |
| 333 | 20230707 | 140000 | 77803085300 | 121600 | 121600 | 121700 | 121600 | 656 |
| 334 | 20230707 | 135900 | 77723286800 | 121600 | 121700 | 121700 | 121600 | 2022 |
| 335 | 20230707 | 135800 | 77477267600 | 121700 | 121600 | 121700 | 121600 | 1969 |
| 336 | 20230707 | 135700 | 77237817900 | 121600 | 121600 | 121700 | 121600 | 362 |
| 337 | 20230707 | 135600 | 77193792300 | 121700 | 121800 | 121800 | 121600 | 1057 |
| 338 | 20230707 | 135500 | 77065188600 | 121700 | 121700 | 121800 | 121700 | 1442 |
| 339 | 20230707 | 135400 | 76889690700 | 121700 | 121700 | 121800 | 121700 | 452 |
| 340 | 20230707 | 135300 | 76834667300 | 121700 | 121800 | 121800 | 121700 | 349 |
| 341 | 20230707 | 135200 | 76792187000 | 121700 | 121700 | 121800 | 121700 | 376 |
| 342 | 20230707 | 135100 | 76746416800 | 121700 | 121500 | 121700 | 121500 | 3405 |
| 343 | 20230707 | 135000 | 76332354600 | 121600 | 121600 | 121700 | 121500 | 2878 |
| 344 | 20230707 | 134900 | 75982389400 | 121700 | 121700 | 121800 | 121600 | 2080 |
| 345 | 20230707 | 134800 | 75729269800 | 121700 | 121700 | 121800 | 121700 | 346 |
| 346 | 20230707 | 134700 | 75687151000 | 121800 | 121700 | 121800 | 121700 | 387 |
| 347 | 20230707 | 134600 | 75640040400 | 121800 | 121800 | 121800 | 121700 | 387 |
| 348 | 20230707 | 134500 | 75592930800 | 121700 | 121900 | 122000 | 121700 | 4030 |
| 349 | 20230707 | 134400 | 75101981700 | 121900 | 121900 | 122000 | 121900 | 2011 |
| 350 | 20230707 | 134300 | 74856837500 | 121900 | 121900 | 122000 | 121900 | 404 |
| 351 | 20230707 | 134200 | 74807561500 | 121900 | 121800 | 121900 | 121800 | 1968 |
| 352 | 20230707 | 134100 | 74567678600 | 121800 | 121900 | 121900 | 121800 | 702 |
| 353 | 20230707 | 134000 | 74482155500 | 121900 | 121800 | 121900 | 121800 | 683 |
| 354 | 20230707 | 133900 | 74398945800 | 121800 | 121800 | 121900 | 121800 | 345 |
| 355 | 20230707 | 133800 | 74356909600 | 121800 | 121900 | 121900 | 121800 | 621 |
| 356 | 20230707 | 133700 | 74281245100 | 121900 | 121800 | 121900 | 121800 | 817 |
| 357 | 20230707 | 133600 | 74181716600 | 121800 | 121800 | 121900 | 121800 | 831 |
| 358 | 20230707 | 133500 | 74080486500 | 121800 | 121800 | 121900 | 121700 | 1039 |
| 359 | 20230707 | 133400 | 73953931700 | 121800 | 121900 | 121900 | 121800 | 2089 |
| 360 | 20230707 | 133300 | 73699425400 | 121900 | 121800 | 121900 | 121800 | 493 |
| 361 | 20230707 | 133200 | 73639370500 | 121900 | 121800 | 121900 | 121800 | 263 |
| 362 | 20230707 | 133100 | 73607324300 | 121800 | 121800 | 121900 | 121700 | 633 |
| 363 | 20230707 | 133000 | 73530219100 | 121800 | 121500 | 121800 | 121500 | 2702 |
| 364 | 20230707 | 132900 | 73201308800 | 121500 | 121500 | 121600 | 121500 | 442 |
| 365 | 20230707 | 132800 | 73147591300 | 121500 | 121600 | 121600 | 121500 | 463 |
| 366 | 20230707 | 132700 | 73091315200 | 121500 | 121600 | 121700 | 121500 | 1171 |
| 367 | 20230707 | 132600 | 72948924700 | 121600 | 121600 | 121700 | 121600 | 742 |
| 368 | 20230707 | 132500 | 72858675200 | 121600 | 121500 | 121700 | 121500 | 931 |
| 369 | 20230707 | 132400 | 72745469600 | 121500 | 121700 | 121700 | 121500 | 1107 |
| 370 | 20230707 | 132300 | 72610858000 | 121600 | 121700 | 121800 | 121600 | 1464 |
| 371 | 20230707 | 132200 | 72432702000 | 121700 | 121800 | 121800 | 121700 | 537 |
| 372 | 20230707 | 132100 | 72367339000 | 121700 | 121800 | 121800 | 121700 | 625 |
| 373 | 20230707 | 132000 | 72291266500 | 121800 | 121700 | 121800 | 121700 | 574 |
| 374 | 20230707 | 131900 | 72221388600 | 121700 | 121700 | 121800 | 121700 | 1450 |
| 375 | 20230707 | 131800 | 72044904800 | 121700 | 121600 | 122000 | 121600 | 2149 |
| 376 | 20230707 | 131700 | 71783145100 | 121700 | 121700 | 121700 | 121600 | 548 |
| 377 | 20230707 | 131600 | 71716491500 | 121700 | 121500 | 121700 | 121500 | 871 |
| 378 | 20230707 | 131500 | 71610596300 | 121500 | 121500 | 121700 | 121500 | 852 |
| 379 | 20230707 | 131400 | 71507017800 | 121500 | 121400 | 121600 | 121300 | 2569 |
| 380 | 20230707 | 131300 | 71195061900 | 121400 | 121400 | 121400 | 121300 | 467 |
| 381 | 20230707 | 131200 | 71138386600 | 121400 | 121300 | 121400 | 121300 | 694 |
| 382 | 20230707 | 131100 | 71054192400 | 121300 | 121400 | 121400 | 121300 | 2651 |
| 383 | 20230707 | 131000 | 70732620800 | 121300 | 121400 | 121400 | 121300 | 1173 |
| 384 | 20230707 | 130900 | 70590302700 | 121300 | 121400 | 121400 | 121300 | 978 |
| 385 | 20230707 | 130800 | 70471664200 | 121300 | 121400 | 121400 | 121300 | 1299 |
| 386 | 20230707 | 130700 | 70314038900 | 121400 | 121400 | 121400 | 121300 | 1239 |
| 387 | 20230707 | 130600 | 70163666200 | 121400 | 121400 | 121500 | 121300 | 2203 |
| 388 | 20230707 | 130500 | 69896217400 | 121500 | 121400 | 121500 | 121300 | 4926 |
| 389 | 20230707 | 130400 | 69298256400 | 121400 | 121500 | 121500 | 121400 | 1805 |
| 390 | 20230707 | 130300 | 69079126900 | 121400 | 121700 | 121700 | 121400 | 19542 |
| 391 | 20230707 | 130200 | 66704305100 | 121600 | 121600 | 121700 | 121600 | 1707 |
| 392 | 20230707 | 130100 | 66496722700 | 121700 | 121700 | 121700 | 121600 | 1303 |
| 393 | 20230707 | 130000 | 66338198300 | 121600 | 121600 | 121700 | 121600 | 1161 |
| 394 | 20230707 | 125900 | 66196957000 | 121600 | 121700 | 121800 | 121600 | 1542 |
| 395 | 20230707 | 125800 | 66009270700 | 121700 | 121700 | 121800 | 121600 | 1461 |
| 396 | 20230707 | 125700 | 65831461600 | 121600 | 121700 | 121800 | 121600 | 2993 |
| 397 | 20230707 | 125600 | 65467240700 | 121700 | 121800 | 121800 | 121700 | 538 |
| 398 | 20230707 | 125500 | 65401757500 | 121800 | 121700 | 121800 | 121700 | 839 |
| 399 | 20230707 | 125400 | 65299617800 | 121700 | 121700 | 121800 | 121700 | 458 |
| 400 | 20230707 | 125300 | 65243866500 | 121800 | 121700 | 121800 | 121700 | 481 |
| 401 | 20230707 | 125200 | 65185303500 | 121700 | 121700 | 121800 | 121700 | 2344 |
| 402 | 20230707 | 125100 | 64899831600 | 121700 | 121700 | 121800 | 121600 | 2042 |
| 403 | 20230707 | 125000 | 64651325100 | 121700 | 121600 | 121700 | 121600 | 596 |
| 404 | 20230707 | 124900 | 64578821100 | 121600 | 121700 | 121700 | 121600 | 3151 |
| 405 | 20230707 | 124800 | 64195370500 | 121600 | 121600 | 121700 | 121600 | 650 |
| 406 | 20230707 | 124700 | 64116313700 | 121700 | 121700 | 121700 | 121600 | 1305 |
| 407 | 20230707 | 124600 | 63957612400 | 121700 | 121600 | 121700 | 121600 | 461 |
| 408 | 20230707 | 124500 | 63901544100 | 121600 | 121700 | 121700 | 121600 | 3805 |
| 409 | 20230707 | 124400 | 63438847100 | 121700 | 121900 | 121900 | 121600 | 9185 |
| 410 | 20230707 | 124300 | 62320812200 | 121800 | 121800 | 121900 | 121800 | 475 |
| 411 | 20230707 | 124200 | 62262940500 | 121900 | 121900 | 121900 | 121800 | 783 |
| 412 | 20230707 | 124100 | 62167538600 | 121900 | 121800 | 121900 | 121800 | 2772 |
| 413 | 20230707 | 124000 | 61829904400 | 121800 | 121800 | 121900 | 121800 | 679 |
| 414 | 20230707 | 123900 | 61747157700 | 121800 | 121800 | 121900 | 121800 | 507 |
| 415 | 20230707 | 123800 | 61685397600 | 121800 | 121800 | 121900 | 121800 | 381 |
| 416 | 20230707 | 123700 | 61638980400 | 121900 | 121900 | 122000 | 121800 | 1335 |
| 417 | 20230707 | 123600 | 61476288300 | 122000 | 122000 | 122000 | 121900 | 438 |
| 418 | 20230707 | 123500 | 61422884500 | 121900 | 121900 | 122000 | 121900 | 816 |
| 419 | 20230707 | 123400 | 61323397800 | 122000 | 122000 | 122000 | 121900 | 250 |
| 420 | 20230707 | 123300 | 61292917000 | 122000 | 121900 | 122000 | 121900 | 453 |
| 421 | 20230707 | 123200 | 61237674100 | 122000 | 121900 | 122000 | 121900 | 277 |
| 422 | 20230707 | 123100 | 61203900700 | 121900 | 121900 | 122000 | 121800 | 1128 |
| 423 | 20230707 | 123000 | 61066420100 | 121900 | 121900 | 122000 | 121900 | 2979 |
| 424 | 20230707 | 122900 | 60703275100 | 121900 | 121900 | 122000 | 121900 | 642 |
| 425 | 20230707 | 122800 | 60624983100 | 121900 | 121900 | 122000 | 121900 | 796 |
| 426 | 20230707 | 122700 | 60527896800 | 121900 | 121900 | 122000 | 121900 | 568 |
| 427 | 20230707 | 122600 | 60458646100 | 121900 | 121900 | 122000 | 121900 | 152 |
| 428 | 20230707 | 122500 | 60440115300 | 121900 | 121900 | 122000 | 121900 | 836 |
| 429 | 20230707 | 122400 | 60338155700 | 122000 | 122100 | 122100 | 121900 | 1245 |
| 430 | 20230707 | 122300 | 60186281000 | 122100 | 122000 | 122100 | 122000 | 269 |
| 431 | 20230707 | 122200 | 60153460100 | 122000 | 122200 | 122200 | 122000 | 1211 |
| 432 | 20230707 | 122100 | 60005603800 | 122200 | 122100 | 122200 | 122100 | 501 |
| 433 | 20230707 | 122000 | 59944416100 | 122100 | 122200 | 122200 | 122100 | 407 |
| 434 | 20230707 | 121900 | 59894701100 | 122100 | 122100 | 122200 | 122100 | 259 |
| 435 | 20230707 | 121800 | 59863067400 | 122100 | 122200 | 122200 | 122100 | 580 |
| 436 | 20230707 | 121700 | 59792211500 | 122100 | 122200 | 122200 | 122100 | 824 |
| 437 | 20230707 | 121600 | 59691559700 | 122200 | 121900 | 122200 | 121900 | 844 |
| 438 | 20230707 | 121500 | 59588607300 | 122000 | 121900 | 122000 | 121900 | 738 |
| 439 | 20230707 | 121400 | 59498582500 | 121900 | 121900 | 122200 | 121900 | 1647 |
| 440 | 20230707 | 121300 | 59297646200 | 122000 | 122000 | 122000 | 121900 | 404 |
| 441 | 20230707 | 121200 | 59248391600 | 122000 | 121900 | 122200 | 121900 | 1557 |
| 442 | 20230707 | 121100 | 59058402800 | 121900 | 121900 | 122000 | 121900 | 449 |
| 443 | 20230707 | 121000 | 59003658900 | 122000 | 122000 | 122000 | 121900 | 663 |
| 444 | 20230707 | 120900 | 58922798000 | 121900 | 122000 | 122000 | 121900 | 715 |
| 445 | 20230707 | 120800 | 58835600400 | 122000 | 122000 | 122000 | 121900 | 592 |
| 446 | 20230707 | 120700 | 58763406100 | 122000 | 122000 | 122000 | 121900 | 554 |
| 447 | 20230707 | 120600 | 58695839800 | 122000 | 122000 | 122000 | 121900 | 1046 |
| 448 | 20230707 | 120500 | 58568272700 | 122000 | 121900 | 122000 | 121900 | 1179 |
| 449 | 20230707 | 120400 | 58424467700 | 121900 | 121900 | 121900 | 121800 | 1255 |
| 450 | 20230707 | 120300 | 58271511600 | 121900 | 121900 | 121900 | 121800 | 361 |
| 451 | 20230707 | 120200 | 58227531500 | 121800 | 121900 | 122000 | 121800 | 878 |
| 452 | 20230707 | 120100 | 58120537600 | 121900 | 122000 | 122000 | 121900 | 245 |
| 453 | 20230707 | 120000 | 58090669300 | 121900 | 121900 | 122000 | 121900 | 396 |
| 454 | 20230707 | 115900 | 58042394700 | 122000 | 122000 | 122000 | 121900 | 534 |
| 455 | 20230707 | 115800 | 57977289900 | 121900 | 121800 | 122000 | 121800 | 334 |
| 456 | 20230707 | 115700 | 57936572400 | 121900 | 121800 | 121900 | 121800 | 1013 |
| 457 | 20230707 | 115600 | 57813129000 | 121800 | 121900 | 121900 | 121800 | 359 |
| 458 | 20230707 | 115500 | 57769400400 | 121800 | 121800 | 121900 | 121800 | 1092 |
| 459 | 20230707 | 115400 | 57636363400 | 121900 | 121900 | 121900 | 121800 | 610 |
| 460 | 20230707 | 115300 | 57562021600 | 121800 | 121800 | 121900 | 121800 | 689 |
| 461 | 20230707 | 115200 | 57478085300 | 121800 | 121700 | 121900 | 121700 | 1827 |
| 462 | 20230707 | 115100 | 57255570600 | 121700 | 121800 | 121900 | 121700 | 1094 |
| 463 | 20230707 | 115000 | 57122326600 | 121800 | 121800 | 121900 | 121800 | 293 |
| 464 | 20230707 | 114900 | 57086636900 | 121800 | 121900 | 121900 | 121800 | 1238 |
| 465 | 20230707 | 114800 | 56935800200 | 122000 | 121900 | 122000 | 121900 | 788 |
| 466 | 20230707 | 114700 | 56839725200 | 121900 | 121900 | 122000 | 121900 | 261 |
| 467 | 20230707 | 114600 | 56807906600 | 121900 | 121900 | 122000 | 121900 | 261 |
| 468 | 20230707 | 114500 | 56776083000 | 121900 | 122100 | 122100 | 121900 | 1027 |
| 469 | 20230707 | 114400 | 56650744800 | 122100 | 121900 | 122200 | 121900 | 1727 |
| 470 | 20230707 | 114300 | 56440001700 | 121900 | 122000 | 122000 | 121900 | 407 |
| 471 | 20230707 | 114200 | 56390370200 | 122000 | 121900 | 122000 | 121900 | 411 |
| 472 | 20230707 | 114100 | 56340255700 | 122000 | 121900 | 122000 | 121900 | 787 |
| 473 | 20230707 | 114000 | 56244304900 | 122000 | 122000 | 122100 | 122000 | 883 |
| 474 | 20230707 | 113900 | 56136575300 | 122100 | 122000 | 122100 | 122000 | 300 |
| 475 | 20230707 | 113800 | 56099969800 | 122000 | 122000 | 122200 | 122000 | 1152 |
| 476 | 20230707 | 113700 | 55959363500 | 122000 | 122100 | 122100 | 122000 | 482 |
| 477 | 20230707 | 113600 | 55900547100 | 122100 | 122000 | 122100 | 122000 | 2439 |
| 478 | 20230707 | 113500 | 55602952100 | 121900 | 121900 | 122000 | 121900 | 316 |
| 479 | 20230707 | 113400 | 55564421600 | 122000 | 121900 | 122000 | 121900 | 428 |
| 480 | 20230707 | 113300 | 55512245400 | 122000 | 121900 | 122000 | 121900 | 571 |
| 481 | 20230707 | 113200 | 55442619700 | 121900 | 121900 | 122000 | 121900 | 524 |
| 482 | 20230707 | 113100 | 55378726400 | 121900 | 121900 | 122000 | 121900 | 1221 |
| 483 | 20230707 | 113000 | 55229867400 | 122000 | 121900 | 122000 | 121900 | 1408 |
| 484 | 20230707 | 112900 | 55058204400 | 121900 | 122000 | 122100 | 121900 | 1300 |
| 485 | 20230707 | 112800 | 54899614500 | 122000 | 122000 | 122100 | 122000 | 915 |
| 486 | 20230707 | 112700 | 54787974400 | 122000 | 122000 | 122100 | 122000 | 258 |
| 487 | 20230707 | 112600 | 54756494000 | 122100 | 122300 | 122300 | 122100 | 774 |
| 488 | 20230707 | 112500 | 54661909700 | 122300 | 122300 | 122300 | 122200 | 272 |
| 489 | 20230707 | 112400 | 54628661900 | 122200 | 122400 | 122400 | 122200 | 1858 |
| 490 | 20230707 | 112300 | 54401522400 | 122400 | 122500 | 122600 | 122400 | 1034 |
| 491 | 20230707 | 112200 | 54274936700 | 122500 | 122300 | 122600 | 122300 | 3035 |
| 492 | 20230707 | 112100 | 53903490200 | 122300 | 122300 | 122400 | 122300 | 556 |
| 493 | 20230707 | 112000 | 53835463800 | 122300 | 122300 | 122400 | 122300 | 451 |
| 494 | 20230707 | 111900 | 53780279100 | 122400 | 122400 | 122500 | 122300 | 661 |
| 495 | 20230707 | 111800 | 53699384100 | 122400 | 122100 | 122500 | 122100 | 1151 |
| 496 | 20230707 | 111700 | 53558616900 | 122100 | 121800 | 122100 | 121700 | 1446 |
| 497 | 20230707 | 111600 | 53382337400 | 121700 | 121700 | 121800 | 121700 | 1270 |
| 498 | 20230707 | 111500 | 53227773100 | 121600 | 121600 | 121700 | 121600 | 951 |
| 499 | 20230707 | 111400 | 53112119600 | 121600 | 121700 | 121700 | 121600 | 4285 |
| 500 | 20230707 | 111300 | 52590898800 | 121700 | 121700 | 121800 | 121700 | 1448 |
| 501 | 20230707 | 111200 | 52414667000 | 121700 | 121800 | 121900 | 121700 | 860 |
| 502 | 20230707 | 111100 | 52309921300 | 121800 | 121800 | 121900 | 121800 | 3259 |
| 503 | 20230707 | 111000 | 51912960900 | 121900 | 121900 | 122000 | 121800 | 2512 |
| 504 | 20230707 | 110900 | 51606774700 | 121900 | 121900 | 122000 | 121900 | 1393 |
| 505 | 20230707 | 110800 | 51436915300 | 121900 | 122100 | 122100 | 121900 | 2448 |
| 506 | 20230707 | 110700 | 51138308100 | 122000 | 122100 | 122200 | 122000 | 1218 |
| 507 | 20230707 | 110600 | 50989648100 | 122100 | 122100 | 122200 | 122100 | 992 |
| 508 | 20230707 | 110500 | 50868513000 | 122200 | 122100 | 122300 | 122100 | 1565 |
| 509 | 20230707 | 110400 | 50677323400 | 122100 | 122200 | 122300 | 122100 | 673 |
| 510 | 20230707 | 110300 | 50595100000 | 122200 | 122300 | 122400 | 122200 | 977 |
| 511 | 20230707 | 110200 | 50475629200 | 122300 | 122200 | 122400 | 122200 | 880 |
| 512 | 20230707 | 110100 | 50368067900 | 122300 | 122200 | 122300 | 122100 | 699 |
| 513 | 20230707 | 110000 | 50282652900 | 122200 | 122100 | 122400 | 122000 | 1538 |
| 514 | 20230707 | 105900 | 50094732500 | 122000 | 122100 | 122200 | 122000 | 957 |
| 515 | 20230707 | 105800 | 49977903800 | 122200 | 122100 | 122200 | 122100 | 1351 |
| 516 | 20230707 | 105700 | 49812888200 | 122100 | 122100 | 122600 | 122000 | 5456 |
| 517 | 20230707 | 105600 | 49146096200 | 122000 | 122100 | 122400 | 122000 | 914 |
| 518 | 20230707 | 105500 | 49034476200 | 122100 | 122200 | 122500 | 122000 | 8291 |
| 519 | 20230707 | 105400 | 48021249300 | 122200 | 122000 | 122600 | 122000 | 12294 |
| 520 | 20230707 | 105300 | 46518723700 | 122200 | 121800 | 122400 | 121800 | 9322 |
| 521 | 20230707 | 105200 | 45381001600 | 121900 | 121800 | 121900 | 121800 | 1095 |
| 522 | 20230707 | 105100 | 45247596800 | 121800 | 121900 | 121900 | 121800 | 1939 |
| 523 | 20230707 | 105000 | 45011414200 | 121800 | 121800 | 121900 | 121700 | 3613 |
| 524 | 20230707 | 104900 | 44571357700 | 121800 | 121900 | 122000 | 121800 | 1730 |
| 525 | 20230707 | 104800 | 44360579300 | 121900 | 122000 | 122100 | 121900 | 2071 |
| 526 | 20230707 | 104700 | 44108051300 | 122000 | 122000 | 122100 | 122000 | 1076 |
| 527 | 20230707 | 104600 | 43976774500 | 122100 | 122100 | 122100 | 121900 | 1945 |
| 528 | 20230707 | 104500 | 43739488700 | 122000 | 121900 | 122300 | 121900 | 1203 |
| 529 | 20230707 | 104400 | 43592657700 | 122000 | 122100 | 122200 | 121800 | 5523 |
| 530 | 20230707 | 104300 | 42919029700 | 122100 | 122300 | 122300 | 122100 | 926 |
| 531 | 20230707 | 104200 | 42805907800 | 122300 | 122200 | 122400 | 122200 | 1724 |
| 532 | 20230707 | 104100 | 42595058600 | 122200 | 122200 | 122300 | 122100 | 1463 |
| 533 | 20230707 | 104000 | 42416336700 | 122100 | 122100 | 122200 | 122000 | 975 |
| 534 | 20230707 | 103900 | 42297291400 | 122000 | 122100 | 122100 | 122000 | 1168 |
| 535 | 20230707 | 103800 | 42154740500 | 122100 | 121700 | 122100 | 121700 | 4154 |
| 536 | 20230707 | 103700 | 41648530700 | 121600 | 121500 | 121700 | 121500 | 1784 |
| 537 | 20230707 | 103600 | 41431635500 | 121600 | 121500 | 121700 | 121500 | 2574 |
| 538 | 20230707 | 103500 | 41118735000 | 121500 | 121600 | 121700 | 121500 | 1876 |
| 539 | 20230707 | 103400 | 40890682200 | 121700 | 121700 | 121700 | 121600 | 3293 |
| 540 | 20230707 | 103300 | 40490223200 | 121700 | 121600 | 121800 | 121500 | 2079 |
| 541 | 20230707 | 103200 | 40237376800 | 121600 | 121600 | 121800 | 121600 | 4282 |
| 542 | 20230707 | 103100 | 39716529300 | 121600 | 121700 | 121800 | 121500 | 9265 |
| 543 | 20230707 | 103000 | 38589492100 | 121800 | 121700 | 121800 | 121700 | 869 |
| 544 | 20230707 | 102900 | 38483703400 | 121700 | 121700 | 121800 | 121700 | 2504 |
| 545 | 20230707 | 102800 | 38178942200 | 121800 | 122000 | 122100 | 121600 | 22545 |
| 546 | 20230707 | 102700 | 35431513600 | 122000 | 122000 | 122100 | 122000 | 4461 |
| 547 | 20230707 | 102600 | 34887254300 | 122000 | 122100 | 122100 | 122000 | 954 |
| 548 | 20230707 | 102500 | 34770834300 | 122100 | 122300 | 122300 | 122000 | 12757 |
| 549 | 20230707 | 102400 | 33212825400 | 122200 | 122300 | 122300 | 122200 | 588 |
| 550 | 20230707 | 102300 | 33140957900 | 122200 | 122300 | 122400 | 122200 | 5668 |
| 551 | 20230707 | 102200 | 32447905500 | 122400 | 122300 | 122400 | 122300 | 1777 |
| 552 | 20230707 | 102100 | 32230502700 | 122300 | 122500 | 122500 | 122300 | 2429 |
| 553 | 20230707 | 102000 | 31933206000 | 122400 | 122600 | 122600 | 122400 | 3569 |
| 554 | 20230707 | 101900 | 31496139000 | 122500 | 122600 | 122700 | 122500 | 2403 |
| 555 | 20230707 | 101800 | 31201596500 | 122600 | 122700 | 122700 | 122600 | 226 |
| 556 | 20230707 | 101700 | 31173882200 | 122700 | 122900 | 122900 | 122600 | 1990 |
| 557 | 20230707 | 101600 | 30929626500 | 122900 | 122900 | 123000 | 122800 | 1268 |
| 558 | 20230707 | 101500 | 30773779700 | 122900 | 122700 | 122900 | 122600 | 3048 |
| 559 | 20230707 | 101400 | 30399438700 | 122700 | 122600 | 122700 | 122500 | 4457 |
| 560 | 20230707 | 101300 | 29853019800 | 122600 | 122500 | 122600 | 122500 | 159 |
| 561 | 20230707 | 101200 | 29833530700 | 122500 | 122600 | 122600 | 122500 | 524 |
| 562 | 20230707 | 101100 | 29769325800 | 122600 | 122500 | 122600 | 122500 | 676 |
| 563 | 20230707 | 101000 | 29686480100 | 122500 | 122500 | 122600 | 122500 | 635 |
| 564 | 20230707 | 100900 | 29608672100 | 122600 | 122600 | 122600 | 122500 | 441 |
| 565 | 20230707 | 100800 | 29554626100 | 122500 | 122500 | 122600 | 122500 | 375 |
| 566 | 20230707 | 100700 | 29508678300 | 122500 | 122400 | 122600 | 122300 | 3056 |
| 567 | 20230707 | 100600 | 29134535600 | 122400 | 122300 | 122400 | 122300 | 5496 |
| 568 | 20230707 | 100500 | 28461930300 | 122400 | 122300 | 122400 | 122300 | 378 |
| 569 | 20230707 | 100400 | 28415695600 | 122400 | 122400 | 122500 | 122300 | 3264 |
| 570 | 20230707 | 100300 | 28016251300 | 122400 | 122500 | 122500 | 122400 | 411 |
| 571 | 20230707 | 100200 | 27965928400 | 122400 | 122400 | 122500 | 122400 | 459 |
| 572 | 20230707 | 100100 | 27909719100 | 122400 | 122400 | 122500 | 122400 | 434 |
| 573 | 20230707 | 100000 | 27856572000 | 122500 | 122500 | 122500 | 122400 | 1290 |
| 574 | 20230707 | 095900 | 27698636900 | 122500 | 122500 | 122600 | 122400 | 2115 |
| 575 | 20230707 | 095800 | 27439585700 | 122400 | 122400 | 122500 | 122300 | 3137 |
| 576 | 20230707 | 095700 | 27055600000 | 122400 | 122500 | 122600 | 122400 | 3984 |
| 577 | 20230707 | 095600 | 26567763600 | 122500 | 122600 | 122600 | 122500 | 615 |
| 578 | 20230707 | 095500 | 26492417000 | 122500 | 122700 | 122700 | 122500 | 1830 |
| 579 | 20230707 | 095400 | 26268130300 | 122700 | 122700 | 122700 | 122600 | 875 |
| 580 | 20230707 | 095300 | 26160828100 | 122600 | 122600 | 122800 | 122600 | 3248 |
| 581 | 20230707 | 095200 | 25762364100 | 122700 | 122700 | 122700 | 122600 | 2579 |
| 582 | 20230707 | 095100 | 25445937200 | 122600 | 122700 | 122700 | 122600 | 274 |
| 583 | 20230707 | 095000 | 25412335800 | 122700 | 122700 | 122700 | 122600 | 711 |
| 584 | 20230707 | 094900 | 25325151000 | 122700 | 122600 | 122800 | 122500 | 2297 |
| 585 | 20230707 | 094800 | 25043398300 | 122600 | 122500 | 122600 | 122500 | 387 |
| 586 | 20230707 | 094700 | 24995982000 | 122500 | 122400 | 122500 | 122400 | 1800 |
| 587 | 20230707 | 094600 | 24775492700 | 122500 | 122500 | 122500 | 122300 | 4529 |
| 588 | 20230707 | 094500 | 24220938300 | 122400 | 122400 | 122500 | 122400 | 1235 |
| 589 | 20230707 | 094400 | 24069761100 | 122400 | 122600 | 122600 | 122200 | 11326 |
| 590 | 20230707 | 094300 | 22683208100 | 122600 | 122500 | 122600 | 122500 | 3724 |
| 591 | 20230707 | 094200 | 22226970000 | 122500 | 122800 | 122800 | 122500 | 13491 |
| 592 | 20230707 | 094100 | 20572846300 | 122800 | 122800 | 122900 | 122700 | 451 |
| 593 | 20230707 | 094000 | 20517458900 | 122800 | 122800 | 122900 | 122700 | 3167 |
| 594 | 20230707 | 093900 | 20128724600 | 122800 | 123000 | 123000 | 122800 | 2024 |
| 595 | 20230707 | 093800 | 19880074200 | 122900 | 122900 | 123000 | 122800 | 1892 |
| 596 | 20230707 | 093700 | 19647510400 | 122900 | 122700 | 122900 | 122700 | 1932 |
| 597 | 20230707 | 093600 | 19410296500 | 122800 | 122800 | 122800 | 122700 | 2529 |
| 598 | 20230707 | 093500 | 19099972300 | 122700 | 122700 | 122800 | 122700 | 2048 |
| 599 | 20230707 | 093400 | 18848562500 | 122800 | 122900 | 122900 | 122700 | 7125 |
| 600 | 20230707 | 093300 | 17973451300 | 122800 | 122800 | 122900 | 122800 | 823 |
| 601 | 20230707 | 093200 | 17872334100 | 122800 | 123000 | 123100 | 122800 | 3940 |
| 602 | 20230707 | 093100 | 17387994400 | 123100 | 123000 | 123100 | 123000 | 1517 |
| 603 | 20230707 | 093000 | 17201284000 | 123100 | 122900 | 123100 | 122900 | 2211 |
| 604 | 20230707 | 092900 | 16929329500 | 123000 | 123100 | 123100 | 122900 | 2082 |
| 605 | 20230707 | 092800 | 16673239100 | 123000 | 122900 | 123100 | 122900 | 1928 |
| 606 | 20230707 | 092700 | 16436108100 | 122900 | 123000 | 123100 | 122900 | 1960 |
| 607 | 20230707 | 092600 | 16195047300 | 123100 | 123100 | 123100 | 123000 | 1317 |
| 608 | 20230707 | 092500 | 16032949600 | 123100 | 122900 | 123100 | 122900 | 3207 |
| 609 | 20230707 | 092400 | 15638502200 | 122900 | 122700 | 122900 | 122600 | 3525 |
| 610 | 20230707 | 092300 | 15205782000 | 122700 | 122700 | 122800 | 122600 | 4914 |
| 611 | 20230707 | 092200 | 14602967800 | 122700 | 122800 | 122900 | 122700 | 5051 |
| 612 | 20230707 | 092100 | 13982702100 | 122900 | 123000 | 123100 | 122800 | 3194 |
| 613 | 20230707 | 092000 | 13590015200 | 123100 | 123100 | 123100 | 123000 | 1606 |
| 614 | 20230707 | 091900 | 13392388200 | 123000 | 123300 | 123300 | 123000 | 4562 |
| 615 | 20230707 | 091800 | 12830527500 | 123300 | 123300 | 123400 | 123200 | 1889 |
| 616 | 20230707 | 091700 | 12597612600 | 123300 | 123100 | 123300 | 123000 | 3774 |
| 617 | 20230707 | 091600 | 12132820100 | 123100 | 123000 | 123200 | 122800 | 7877 |
| 618 | 20230707 | 091500 | 11163941300 | 123100 | 123300 | 123300 | 123000 | 9482 |
| 619 | 20230707 | 091400 | 9996762100 | 123300 | 123500 | 123600 | 123300 | 7299 |
| 620 | 20230707 | 091300 | 9096364500 | 123500 | 123500 | 123600 | 123300 | 4888 |
| 621 | 20230707 | 091200 | 8492891200 | 123500 | 123900 | 123900 | 123500 | 9480 |
| 622 | 20230707 | 091100 | 7321082500 | 123900 | 124200 | 124200 | 123800 | 12001 |
| 623 | 20230707 | 091000 | 5833712200 | 124100 | 124500 | 124500 | 124100 | 6006 |
| 624 | 20230707 | 090900 | 5087248100 | 124400 | 124500 | 124600 | 124400 | 2155 |
| 625 | 20230707 | 090800 | 4818983800 | 124500 | 124500 | 124600 | 124400 | 3142 |
| 626 | 20230707 | 090700 | 4427852900 | 124500 | 124500 | 124600 | 124400 | 6737 |
| 627 | 20230707 | 090600 | 3589197000 | 124600 | 124500 | 124900 | 124500 | 6580 |
| 628 | 20230707 | 090500 | 2768659800 | 124500 | 124600 | 124700 | 124500 | 2191 |
| 629 | 20230707 | 090400 | 2495731600 | 124700 | 125000 | 125000 | 124600 | 1747 |
| 630 | 20230707 | 090300 | 2277670200 | 125000 | 125100 | 125200 | 125000 | 940 |
| 631 | 20230707 | 090200 | 2160079700 | 125200 | 125200 | 125300 | 125200 | 2059 |
| 632 | 20230707 | 090100 | 1902282500 | 125200 | 125000 | 125300 | 124800 | 4749 |
| 633 | 20230707 | 090000 | 1308986500 | 125000 | 125200 | 125200 | 124600 | 9958 |