35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 190200 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 12081 |
| 3 | 20230703 | 190100 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 4 | 20230703 | 190000 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 5 | 20230703 | 185900 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 6 | 20230703 | 185800 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 7 | 20230703 | 185700 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 8 | 20230703 | 185600 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 9 | 20230703 | 185500 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 10 | 20230703 | 185400 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 11 | 20230703 | 185300 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 12 | 20230703 | 185200 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 13 | 20230703 | 185100 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 14 | 20230703 | 185000 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 15 | 20230703 | 184900 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 16 | 20230703 | 184800 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 17 | 20230703 | 184700 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 18 | 20230703 | 184600 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 19 | 20230703 | 184500 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 20 | 20230703 | 184400 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 21 | 20230703 | 184300 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 22 | 20230703 | 184200 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 23 | 20230703 | 184100 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 24 | 20230703 | 184000 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 25 | 20230703 | 183900 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 26 | 20230703 | 183800 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 27 | 20230703 | 183700 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 28 | 20230703 | 183600 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 29 | 20230703 | 183500 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 30 | 20230703 | 183400 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 31 | 20230703 | 183300 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 32 | 20230703 | 183200 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 12081 |
| 33 | 20230703 | 183100 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 34 | 20230703 | 183000 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 35 | 20230703 | 182900 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 36 | 20230703 | 182800 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 37 | 20230703 | 182700 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 38 | 20230703 | 182600 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 39 | 20230703 | 182500 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 40 | 20230703 | 182400 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 41 | 20230703 | 182300 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 42 | 20230703 | 182200 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 43 | 20230703 | 182100 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 44 | 20230703 | 182000 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 45 | 20230703 | 181900 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 46 | 20230703 | 181800 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 47 | 20230703 | 181700 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 48 | 20230703 | 181600 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 49 | 20230703 | 181500 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 50 | 20230703 | 181400 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 51 | 20230703 | 181300 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 52 | 20230703 | 181200 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 53 | 20230703 | 181100 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 54 | 20230703 | 181000 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 55 | 20230703 | 180900 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 56 | 20230703 | 180800 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 57 | 20230703 | 180700 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 58 | 20230703 | 180600 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 59 | 20230703 | 180500 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 60 | 20230703 | 180400 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 61 | 20230703 | 180300 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 62 | 20230703 | 180200 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 12081 |
| 63 | 20230703 | 180100 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 64 | 20230703 | 180000 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 65 | 20230703 | 175900 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 66 | 20230703 | 175800 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 67 | 20230703 | 175700 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 68 | 20230703 | 175600 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 69 | 20230703 | 175500 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 70 | 20230703 | 175400 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 71 | 20230703 | 175300 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 72 | 20230703 | 175200 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 73 | 20230703 | 175100 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 74 | 20230703 | 175000 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 75 | 20230703 | 174900 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 76 | 20230703 | 174800 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 77 | 20230703 | 174700 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 78 | 20230703 | 174600 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 79 | 20230703 | 174500 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 80 | 20230703 | 174400 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 81 | 20230703 | 174300 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 82 | 20230703 | 174200 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 83 | 20230703 | 174100 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 84 | 20230703 | 174000 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 85 | 20230703 | 173900 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 86 | 20230703 | 173800 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 87 | 20230703 | 173700 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 88 | 20230703 | 173600 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 89 | 20230703 | 173500 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 90 | 20230703 | 173400 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 91 | 20230703 | 173300 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 92 | 20230703 | 173200 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 12081 |
| 93 | 20230703 | 173100 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 94 | 20230703 | 173000 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 95 | 20230703 | 172900 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 96 | 20230703 | 172800 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 97 | 20230703 | 172700 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 98 | 20230703 | 172600 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 99 | 20230703 | 172500 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 100 | 20230703 | 172400 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 101 | 20230703 | 172300 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 102 | 20230703 | 172200 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 103 | 20230703 | 172100 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 104 | 20230703 | 172000 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 105 | 20230703 | 171900 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 106 | 20230703 | 171800 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 107 | 20230703 | 171700 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 108 | 20230703 | 171600 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 109 | 20230703 | 171500 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 110 | 20230703 | 171400 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 111 | 20230703 | 171300 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 112 | 20230703 | 171200 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 113 | 20230703 | 171100 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 114 | 20230703 | 171000 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 115 | 20230703 | 170900 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 116 | 20230703 | 170800 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 117 | 20230703 | 170700 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 118 | 20230703 | 170600 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 119 | 20230703 | 170500 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 120 | 20230703 | 170400 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 121 | 20230703 | 170300 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 122 | 20230703 | 170200 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 12081 |
| 123 | 20230703 | 170100 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 124 | 20230703 | 170000 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 125 | 20230703 | 165900 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 126 | 20230703 | 165800 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 127 | 20230703 | 165700 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 128 | 20230703 | 165600 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 129 | 20230703 | 165500 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 130 | 20230703 | 165400 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 131 | 20230703 | 165300 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 132 | 20230703 | 165200 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 133 | 20230703 | 165100 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 134 | 20230703 | 165000 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 135 | 20230703 | 164900 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 136 | 20230703 | 164800 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 137 | 20230703 | 164700 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 138 | 20230703 | 164600 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 139 | 20230703 | 164500 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 140 | 20230703 | 164400 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 141 | 20230703 | 164300 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 142 | 20230703 | 164200 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 143 | 20230703 | 164100 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 144 | 20230703 | 164000 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 145 | 20230703 | 163900 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 146 | 20230703 | 163800 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 147 | 20230703 | 163700 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 148 | 20230703 | 163600 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 149 | 20230703 | 163500 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 150 | 20230703 | 163400 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 151 | 20230703 | 163300 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 152 | 20230703 | 163200 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 12081 |
| 153 | 20230703 | 163100 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 154 | 20230703 | 163000 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 155 | 20230703 | 162900 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 156 | 20230703 | 162800 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 157 | 20230703 | 162700 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 158 | 20230703 | 162600 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 159 | 20230703 | 162500 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 160 | 20230703 | 162400 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 161 | 20230703 | 162300 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 162 | 20230703 | 162200 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 163 | 20230703 | 162100 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 164 | 20230703 | 162000 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 165 | 20230703 | 161900 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 166 | 20230703 | 161800 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 167 | 20230703 | 161700 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 168 | 20230703 | 161600 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 169 | 20230703 | 161500 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 170 | 20230703 | 161400 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 171 | 20230703 | 161300 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 172 | 20230703 | 161200 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 173 | 20230703 | 161100 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 174 | 20230703 | 161000 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 175 | 20230703 | 160900 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 176 | 20230703 | 160800 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 177 | 20230703 | 160700 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 178 | 20230703 | 160600 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 179 | 20230703 | 160500 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 180 | 20230703 | 160400 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 181 | 20230703 | 160300 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 182 | 20230703 | 160200 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 12081 |
| 183 | 20230703 | 160100 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 184 | 20230703 | 160000 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 185 | 20230703 | 155900 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 186 | 20230703 | 155800 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 187 | 20230703 | 155700 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 188 | 20230703 | 155600 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 189 | 20230703 | 155500 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 190 | 20230703 | 155400 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 191 | 20230703 | 155300 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 192 | 20230703 | 155200 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 193 | 20230703 | 155100 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 194 | 20230703 | 155000 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 195 | 20230703 | 154900 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 196 | 20230703 | 154800 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 197 | 20230703 | 154700 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 198 | 20230703 | 154600 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 199 | 20230703 | 154500 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 200 | 20230703 | 154400 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 201 | 20230703 | 154300 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 202 | 20230703 | 154200 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 203 | 20230703 | 154100 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 204 | 20230703 | 154000 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 205 | 20230703 | 153900 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 206 | 20230703 | 153800 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 207 | 20230703 | 153700 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 208 | 20230703 | 153600 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 209 | 20230703 | 153500 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 210 | 20230703 | 153400 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 211 | 20230703 | 153300 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 212 | 20230703 | 153200 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 12081 |
| 213 | 20230703 | 153100 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 0 |
| 214 | 20230703 | 153000 | 20637311600 | 105700 | 105700 | 105700 | 105700 | 12081 |
| 215 | 20230703 | 152900 | 19360349900 | 105600 | 105600 | 105600 | 105600 | 0 |
| 216 | 20230703 | 152800 | 19360349900 | 105600 | 105600 | 105600 | 105600 | 0 |
| 217 | 20230703 | 152700 | 19360349900 | 105600 | 105600 | 105600 | 105600 | 0 |
| 218 | 20230703 | 152600 | 19360349900 | 105600 | 105600 | 105600 | 105600 | 0 |
| 219 | 20230703 | 152500 | 19360349900 | 105600 | 105600 | 105600 | 105600 | 0 |
| 220 | 20230703 | 152400 | 19360349900 | 105600 | 105600 | 105600 | 105600 | 0 |
| 221 | 20230703 | 152300 | 19360349900 | 105600 | 105600 | 105600 | 105600 | 0 |
| 222 | 20230703 | 152200 | 19360349900 | 105600 | 105600 | 105600 | 105600 | 0 |
| 223 | 20230703 | 152100 | 19360349900 | 105600 | 105600 | 105600 | 105600 | 0 |
| 224 | 20230703 | 152000 | 19360349900 | 105600 | 105600 | 105600 | 105600 | 0 |
| 225 | 20230703 | 151900 | 19360349900 | 105600 | 105600 | 105700 | 105600 | 432 |
| 226 | 20230703 | 151800 | 19314704900 | 105600 | 105500 | 105600 | 105500 | 319 |
| 227 | 20230703 | 151700 | 19281039100 | 105500 | 105600 | 105700 | 105500 | 1111 |
| 228 | 20230703 | 151600 | 19163740200 | 105600 | 105600 | 105700 | 105600 | 389 |
| 229 | 20230703 | 151500 | 19122661700 | 105600 | 105600 | 105700 | 105600 | 429 |
| 230 | 20230703 | 151400 | 19077358600 | 105600 | 105700 | 105800 | 105600 | 841 |
| 231 | 20230703 | 151300 | 18988491100 | 105800 | 105600 | 105800 | 105600 | 686 |
| 232 | 20230703 | 151200 | 18915992900 | 105600 | 105700 | 105700 | 105500 | 826 |
| 233 | 20230703 | 151100 | 18828724400 | 105700 | 105600 | 105800 | 105600 | 688 |
| 234 | 20230703 | 151000 | 18756031900 | 105600 | 105800 | 105800 | 105600 | 979 |
| 235 | 20230703 | 150900 | 18652573400 | 105800 | 105700 | 105800 | 105600 | 898 |
| 236 | 20230703 | 150800 | 18557656400 | 105700 | 105600 | 105800 | 105600 | 1006 |
| 237 | 20230703 | 150700 | 18451345900 | 105700 | 105600 | 105700 | 105500 | 701 |
| 238 | 20230703 | 150600 | 18377320300 | 105700 | 105500 | 105700 | 105400 | 556 |
| 239 | 20230703 | 150500 | 18318628100 | 105500 | 105400 | 105600 | 105400 | 882 |
| 240 | 20230703 | 150400 | 18225605100 | 105500 | 105400 | 105600 | 105400 | 485 |
| 241 | 20230703 | 150300 | 18174442800 | 105500 | 105500 | 105600 | 105400 | 610 |
| 242 | 20230703 | 150200 | 18110109900 | 105500 | 105500 | 105700 | 105400 | 1738 |
| 243 | 20230703 | 150100 | 17926718400 | 105400 | 105500 | 105600 | 105400 | 1074 |
| 244 | 20230703 | 150000 | 17813427700 | 105500 | 105500 | 105600 | 105500 | 576 |
| 245 | 20230703 | 145900 | 17752640900 | 105500 | 105500 | 105600 | 105500 | 503 |
| 246 | 20230703 | 145800 | 17699574200 | 105500 | 105500 | 105600 | 105500 | 570 |
| 247 | 20230703 | 145700 | 17639429900 | 105600 | 105500 | 105600 | 105500 | 1695 |
| 248 | 20230703 | 145600 | 17460488000 | 105500 | 105600 | 105700 | 105500 | 414 |
| 249 | 20230703 | 145500 | 17416770200 | 105600 | 105600 | 105700 | 105600 | 534 |
| 250 | 20230703 | 145400 | 17360378900 | 105600 | 105600 | 105700 | 105600 | 468 |
| 251 | 20230703 | 145300 | 17310957900 | 105700 | 105600 | 105700 | 105500 | 2294 |
| 252 | 20230703 | 145200 | 17068698900 | 105600 | 105600 | 105700 | 105600 | 466 |
| 253 | 20230703 | 145100 | 17019487300 | 105600 | 105600 | 105700 | 105600 | 270 |
| 254 | 20230703 | 145000 | 16990975200 | 105600 | 105600 | 105700 | 105600 | 453 |
| 255 | 20230703 | 144900 | 16943137400 | 105600 | 105600 | 105700 | 105600 | 427 |
| 256 | 20230703 | 144800 | 16898041500 | 105600 | 105600 | 105700 | 105600 | 417 |
| 257 | 20230703 | 144700 | 16854000000 | 105600 | 105500 | 105800 | 105500 | 1312 |
| 258 | 20230703 | 144600 | 16715423500 | 105500 | 105600 | 105700 | 105500 | 862 |
| 259 | 20230703 | 144500 | 16624413500 | 105600 | 105600 | 105700 | 105500 | 353 |
| 260 | 20230703 | 144400 | 16587154500 | 105500 | 105800 | 105900 | 105500 | 1131 |
| 261 | 20230703 | 144300 | 16467584600 | 105900 | 105600 | 105900 | 105600 | 1968 |
| 262 | 20230703 | 144200 | 16259647100 | 105500 | 105600 | 105600 | 105500 | 415 |
| 263 | 20230703 | 144100 | 16215858900 | 105500 | 105600 | 105600 | 105500 | 443 |
| 264 | 20230703 | 144000 | 16169113300 | 105600 | 105700 | 105800 | 105600 | 429 |
| 265 | 20230703 | 143900 | 16123787400 | 105700 | 105700 | 105800 | 105700 | 669 |
| 266 | 20230703 | 143800 | 16053073300 | 105700 | 105700 | 105800 | 105700 | 699 |
| 267 | 20230703 | 143700 | 15979188800 | 105700 | 105700 | 105800 | 105700 | 319 |
| 268 | 20230703 | 143600 | 15945469700 | 105700 | 105700 | 105800 | 105700 | 335 |
| 269 | 20230703 | 143500 | 15910059600 | 105700 | 105700 | 105800 | 105700 | 199 |
| 270 | 20230703 | 143400 | 15889024800 | 105700 | 105800 | 105800 | 105500 | 472 |
| 271 | 20230703 | 143300 | 15839159300 | 105900 | 105500 | 105900 | 105500 | 12326 |
| 272 | 20230703 | 143200 | 14536013000 | 105500 | 105500 | 105600 | 105500 | 1021 |
| 273 | 20230703 | 143100 | 14428225900 | 105600 | 105500 | 105600 | 105500 | 1097 |
| 274 | 20230703 | 143000 | 14312400300 | 105500 | 105500 | 105600 | 105500 | 212 |
| 275 | 20230703 | 142900 | 14290032800 | 105600 | 105500 | 105600 | 105500 | 217 |
| 276 | 20230703 | 142800 | 14267138400 | 105500 | 105500 | 105600 | 105500 | 349 |
| 277 | 20230703 | 142700 | 14230315600 | 105500 | 105500 | 105600 | 105500 | 87 |
| 278 | 20230703 | 142600 | 14221136600 | 105500 | 105500 | 105600 | 105500 | 396 |
| 279 | 20230703 | 142500 | 14179355900 | 105500 | 105500 | 105600 | 105500 | 599 |
| 280 | 20230703 | 142400 | 14116117300 | 105500 | 105500 | 105600 | 105500 | 198 |
| 281 | 20230703 | 142300 | 14095227900 | 105500 | 105500 | 105600 | 105500 | 289 |
| 282 | 20230703 | 142200 | 14064737700 | 105500 | 105500 | 105600 | 105500 | 234 |
| 283 | 20230703 | 142100 | 14040050300 | 105500 | 105500 | 105600 | 105500 | 173 |
| 284 | 20230703 | 142000 | 14021797900 | 105500 | 105500 | 105600 | 105500 | 1447 |
| 285 | 20230703 | 141900 | 13869023500 | 105500 | 105500 | 105500 | 105500 | 199 |
| 286 | 20230703 | 141800 | 13848029000 | 105500 | 105500 | 105600 | 105500 | 183 |
| 287 | 20230703 | 141700 | 13828720500 | 105500 | 105500 | 105600 | 105500 | 785 |
| 288 | 20230703 | 141600 | 13745902900 | 105500 | 105500 | 105600 | 105500 | 1212 |
| 289 | 20230703 | 141500 | 13618036000 | 105500 | 105500 | 105600 | 105500 | 127 |
| 290 | 20230703 | 141400 | 13604636900 | 105500 | 105500 | 105600 | 105500 | 171 |
| 291 | 20230703 | 141300 | 13586596300 | 105500 | 105500 | 105600 | 105500 | 93 |
| 292 | 20230703 | 141200 | 13576784100 | 105500 | 105700 | 105800 | 105500 | 10471 |
| 293 | 20230703 | 141100 | 12470297500 | 105800 | 105700 | 105800 | 105700 | 66 |
| 294 | 20230703 | 141000 | 12463320600 | 105700 | 105700 | 105800 | 105700 | 188 |
| 295 | 20230703 | 140900 | 12443441000 | 105700 | 105700 | 105800 | 105700 | 84 |
| 296 | 20230703 | 140800 | 12434561400 | 105800 | 105700 | 105800 | 105700 | 511 |
| 297 | 20230703 | 140700 | 12380530800 | 105700 | 105700 | 105800 | 105700 | 95 |
| 298 | 20230703 | 140600 | 12370487700 | 105700 | 105700 | 105800 | 105700 | 29 |
| 299 | 20230703 | 140500 | 12367422100 | 105700 | 105700 | 105800 | 105700 | 100 |
| 300 | 20230703 | 140400 | 12356850300 | 105800 | 105800 | 105800 | 105700 | 42 |
| 301 | 20230703 | 140300 | 12352408700 | 105700 | 105700 | 105800 | 105700 | 187 |
| 302 | 20230703 | 140200 | 12332629800 | 105800 | 105700 | 105800 | 105700 | 56 |
| 303 | 20230703 | 140100 | 12326709300 | 105800 | 105800 | 105800 | 105700 | 124 |
| 304 | 20230703 | 140000 | 12313600500 | 105700 | 105700 | 105800 | 105700 | 74 |
| 305 | 20230703 | 135900 | 12305777100 | 105700 | 105700 | 105800 | 105700 | 277 |
| 306 | 20230703 | 135800 | 12276494000 | 105700 | 105700 | 105800 | 105700 | 71 |
| 307 | 20230703 | 135700 | 12268988300 | 105700 | 105700 | 105800 | 105700 | 52 |
| 308 | 20230703 | 135600 | 12263487400 | 105700 | 105700 | 105800 | 105700 | 54 |
| 309 | 20230703 | 135500 | 12257778500 | 105800 | 105700 | 105800 | 105700 | 34 |
| 310 | 20230703 | 135400 | 12254184000 | 105700 | 105700 | 105800 | 105700 | 127 |
| 311 | 20230703 | 135300 | 12240756600 | 105700 | 105700 | 105800 | 105700 | 11 |
| 312 | 20230703 | 135200 | 12239593300 | 105700 | 105700 | 105800 | 105700 | 389 |
| 313 | 20230703 | 135100 | 12198471600 | 105700 | 105800 | 105800 | 105700 | 50 |
| 314 | 20230703 | 135000 | 12193185100 | 105800 | 105700 | 105800 | 105700 | 11 |
| 315 | 20230703 | 134900 | 12192022100 | 105700 | 105700 | 105800 | 105700 | 464 |
| 316 | 20230703 | 134800 | 12142966900 | 105700 | 105800 | 105800 | 105700 | 51 |
| 317 | 20230703 | 134700 | 12137575100 | 105700 | 105800 | 105800 | 105700 | 45 |
| 318 | 20230703 | 134600 | 12132817700 | 105700 | 105700 | 105800 | 105700 | 35 |
| 319 | 20230703 | 134500 | 12129117200 | 105800 | 105800 | 105800 | 105700 | 70 |
| 320 | 20230703 | 134400 | 12121716500 | 105800 | 105700 | 105800 | 105700 | 234 |
| 321 | 20230703 | 134300 | 12096979200 | 105800 | 105700 | 105800 | 105700 | 75 |
| 322 | 20230703 | 134200 | 12089050000 | 105800 | 105800 | 105800 | 105700 | 68 |
| 323 | 20230703 | 134100 | 12081858100 | 105700 | 105800 | 105800 | 105700 | 68 |
| 324 | 20230703 | 134000 | 12074667600 | 105700 | 105900 | 105900 | 105700 | 744 |
| 325 | 20230703 | 133900 | 11995971500 | 105800 | 105800 | 105900 | 105800 | 92 |
| 326 | 20230703 | 133800 | 11986237600 | 105800 | 105800 | 105900 | 105800 | 69 |
| 327 | 20230703 | 133700 | 11978936700 | 105800 | 105800 | 105800 | 105800 | 31 |
| 328 | 20230703 | 133600 | 11975656900 | 105900 | 105800 | 105900 | 105800 | 145 |
| 329 | 20230703 | 133500 | 11960315500 | 105900 | 105900 | 105900 | 105800 | 252 |
| 330 | 20230703 | 133400 | 11933648700 | 105800 | 105800 | 105800 | 105800 | 185 |
| 331 | 20230703 | 133300 | 11914075700 | 105800 | 105800 | 105900 | 105800 | 90 |
| 332 | 20230703 | 133200 | 11904552800 | 105800 | 105900 | 105900 | 105800 | 70 |
| 333 | 20230703 | 133100 | 11897145100 | 105800 | 105800 | 105800 | 105800 | 16 |
| 334 | 20230703 | 133000 | 11895452300 | 105800 | 105900 | 105900 | 105800 | 92 |
| 335 | 20230703 | 132900 | 11885712600 | 105900 | 105800 | 105900 | 105800 | 1924 |
| 336 | 20230703 | 132800 | 11681974300 | 105900 | 105900 | 105900 | 105800 | 65 |
| 337 | 20230703 | 132700 | 11675094100 | 106000 | 106000 | 106000 | 105800 | 270 |
| 338 | 20230703 | 132600 | 11646504000 | 105800 | 105900 | 106000 | 105800 | 132 |
| 339 | 20230703 | 132500 | 11632527500 | 105900 | 105900 | 106000 | 105800 | 1544 |
| 340 | 20230703 | 132400 | 11469020500 | 105900 | 105800 | 106000 | 105800 | 1219 |
| 341 | 20230703 | 132300 | 11339934400 | 105800 | 105800 | 105900 | 105800 | 156 |
| 342 | 20230703 | 132200 | 11323429300 | 105900 | 105900 | 105900 | 105800 | 70 |
| 343 | 20230703 | 132100 | 11316023100 | 105800 | 105900 | 105900 | 105800 | 76 |
| 344 | 20230703 | 132000 | 11307982200 | 105800 | 105800 | 105900 | 105800 | 106 |
| 345 | 20230703 | 131900 | 11296762300 | 105800 | 105800 | 105900 | 105800 | 104 |
| 346 | 20230703 | 131800 | 11285757200 | 105800 | 105800 | 105900 | 105800 | 126 |
| 347 | 20230703 | 131700 | 11272422300 | 105900 | 105800 | 105900 | 105800 | 53 |
| 348 | 20230703 | 131600 | 11266813700 | 105800 | 105800 | 105900 | 105800 | 20 |
| 349 | 20230703 | 131500 | 11264697600 | 105900 | 105800 | 105900 | 105800 | 101 |
| 350 | 20230703 | 131400 | 11254009000 | 105800 | 105800 | 105900 | 105800 | 61 |
| 351 | 20230703 | 131300 | 11247554000 | 105800 | 105900 | 105900 | 105800 | 13 |
| 352 | 20230703 | 131200 | 11246178000 | 105900 | 105900 | 105900 | 105800 | 67 |
| 353 | 20230703 | 131100 | 11239086200 | 105800 | 105900 | 105900 | 105800 | 11 |
| 354 | 20230703 | 131000 | 11237921700 | 105800 | 105900 | 106000 | 105700 | 1028 |
| 355 | 20230703 | 130900 | 11129065200 | 105900 | 105800 | 105900 | 105700 | 236 |
| 356 | 20230703 | 130800 | 11104086200 | 105700 | 105800 | 105800 | 105700 | 35 |
| 357 | 20230703 | 130700 | 11100384100 | 105900 | 105900 | 105900 | 105800 | 25 |
| 358 | 20230703 | 130600 | 11097738100 | 105800 | 105900 | 105900 | 105800 | 90 |
| 359 | 20230703 | 130500 | 11088210900 | 106000 | 106000 | 106000 | 106000 | 1 |
| 360 | 20230703 | 130400 | 11088104900 | 105700 | 105900 | 106000 | 105700 | 2095 |
| 361 | 20230703 | 130300 | 10866246400 | 105900 | 105700 | 105900 | 105700 | 98 |
| 362 | 20230703 | 130200 | 10855877800 | 105700 | 105700 | 105900 | 105700 | 29 |
| 363 | 20230703 | 130100 | 10852811900 | 105700 | 105700 | 105900 | 105700 | 1903 |
| 364 | 20230703 | 130000 | 10651482900 | 105700 | 105700 | 105800 | 105700 | 45 |
| 365 | 20230703 | 125900 | 10646724800 | 105700 | 105700 | 105800 | 105700 | 317 |
| 366 | 20230703 | 125800 | 10613206800 | 105800 | 105700 | 105800 | 105700 | 54 |
| 367 | 20230703 | 125700 | 10607498800 | 105800 | 105800 | 105800 | 105700 | 39 |
| 368 | 20230703 | 125600 | 10603375500 | 105800 | 105700 | 105800 | 105700 | 38 |
| 369 | 20230703 | 125500 | 10599356300 | 105800 | 105700 | 105800 | 105700 | 286 |
| 370 | 20230703 | 125400 | 10569114200 | 105800 | 105800 | 105800 | 105800 | 1 |
| 371 | 20230703 | 125300 | 10569008400 | 105700 | 105700 | 105800 | 105600 | 1875 |
| 372 | 20230703 | 125200 | 10370825300 | 105800 | 105800 | 105800 | 105700 | 73 |
| 373 | 20230703 | 125100 | 10363109000 | 105700 | 105700 | 105800 | 105700 | 34 |
| 374 | 20230703 | 125000 | 10359515100 | 105700 | 105700 | 105800 | 105700 | 221 |
| 375 | 20230703 | 124900 | 10336143300 | 105700 | 105800 | 105800 | 105700 | 186 |
| 376 | 20230703 | 124800 | 10316482900 | 105800 | 105700 | 105800 | 105700 | 623 |
| 377 | 20230703 | 124700 | 10250578300 | 105800 | 105900 | 105900 | 105700 | 1080 |
| 378 | 20230703 | 124600 | 10136324400 | 105800 | 105800 | 105900 | 105800 | 37 |
| 379 | 20230703 | 124500 | 10132409700 | 105800 | 105800 | 105900 | 105800 | 10 |
| 380 | 20230703 | 124400 | 10131351200 | 105800 | 105800 | 105900 | 105800 | 255 |
| 381 | 20230703 | 124300 | 10104372000 | 105900 | 105900 | 105900 | 105800 | 17 |
| 382 | 20230703 | 124200 | 10102572500 | 105800 | 105700 | 105900 | 105700 | 63 |
| 383 | 20230703 | 124100 | 10095909800 | 105900 | 105700 | 105900 | 105700 | 24 |
| 384 | 20230703 | 124000 | 10093371200 | 105700 | 105800 | 105900 | 105700 | 135 |
| 385 | 20230703 | 123900 | 10079091500 | 105800 | 105900 | 106000 | 105800 | 2644 |
| 386 | 20230703 | 123800 | 9799057500 | 105900 | 105900 | 105900 | 105800 | 41 |
| 387 | 20230703 | 123700 | 9794718800 | 105800 | 105800 | 105900 | 105800 | 39 |
| 388 | 20230703 | 123600 | 9790591600 | 105800 | 105900 | 105900 | 105800 | 86 |
| 389 | 20230703 | 123500 | 9781486700 | 105900 | 105800 | 105900 | 105800 | 53 |
| 390 | 20230703 | 123400 | 9775877000 | 105900 | 105800 | 105900 | 105800 | 2 |
| 391 | 20230703 | 123300 | 9775665300 | 105900 | 105800 | 105900 | 105800 | 36 |
| 392 | 20230703 | 123200 | 9771856200 | 105900 | 105900 | 105900 | 105800 | 72 |
| 393 | 20230703 | 123100 | 9764231600 | 105800 | 105800 | 105900 | 105800 | 52 |
| 394 | 20230703 | 123000 | 9758728600 | 105900 | 105600 | 105900 | 105600 | 1244 |
| 395 | 20230703 | 122900 | 9627207600 | 105700 | 105600 | 105700 | 105600 | 375 |
| 396 | 20230703 | 122800 | 9587576600 | 105700 | 105700 | 105700 | 105600 | 9 |
| 397 | 20230703 | 122700 | 9586625800 | 105600 | 105700 | 105700 | 105600 | 366 |
| 398 | 20230703 | 122600 | 9547971100 | 105700 | 105600 | 105700 | 105600 | 179 |
| 399 | 20230703 | 122500 | 9529065300 | 105600 | 105700 | 105700 | 105600 | 40 |
| 400 | 20230703 | 122400 | 9524840200 | 105700 | 105700 | 105700 | 105500 | 2446 |
| 401 | 20230703 | 122300 | 9266554700 | 105700 | 105700 | 105700 | 105600 | 450 |
| 402 | 20230703 | 122200 | 9219028000 | 105600 | 105700 | 105700 | 105600 | 235 |
| 403 | 20230703 | 122100 | 9194194500 | 105700 | 105600 | 105700 | 105600 | 11 |
| 404 | 20230703 | 122000 | 9193032700 | 105600 | 105600 | 105700 | 105600 | 39 |
| 405 | 20230703 | 121900 | 9188914000 | 105700 | 105700 | 105700 | 105600 | 62 |
| 406 | 20230703 | 121800 | 9182366200 | 105700 | 105700 | 105700 | 105600 | 592 |
| 407 | 20230703 | 121700 | 9119803400 | 105600 | 105600 | 105700 | 105600 | 27 |
| 408 | 20230703 | 121600 | 9116951700 | 105600 | 105600 | 105700 | 105600 | 93 |
| 409 | 20230703 | 121500 | 9107129100 | 105600 | 105700 | 105700 | 105600 | 26 |
| 410 | 20230703 | 121400 | 9104382800 | 105700 | 105700 | 105700 | 105600 | 50 |
| 411 | 20230703 | 121300 | 9099101100 | 105700 | 105700 | 105700 | 105600 | 50 |
| 412 | 20230703 | 121200 | 9093819500 | 105700 | 105700 | 105700 | 105600 | 234 |
| 413 | 20230703 | 121100 | 9069104300 | 105600 | 105700 | 105700 | 105600 | 9 |
| 414 | 20230703 | 121000 | 9068153500 | 105700 | 105700 | 105800 | 105600 | 3291 |
| 415 | 20230703 | 120900 | 8720326300 | 105700 | 105800 | 105800 | 105700 | 239 |
| 416 | 20230703 | 120800 | 8695041500 | 105700 | 105900 | 105900 | 105700 | 690 |
| 417 | 20230703 | 120700 | 8622045100 | 105800 | 105800 | 105900 | 105800 | 73 |
| 418 | 20230703 | 120600 | 8614321500 | 105800 | 105900 | 105900 | 105800 | 37 |
| 419 | 20230703 | 120500 | 8610405800 | 105800 | 105800 | 105900 | 105800 | 378 |
| 420 | 20230703 | 120400 | 8570413200 | 105900 | 105900 | 105900 | 105800 | 11 |
| 421 | 20230703 | 120300 | 8569248500 | 105900 | 105900 | 105900 | 105800 | 13 |
| 422 | 20230703 | 120200 | 8567872900 | 105900 | 105900 | 105900 | 105800 | 39 |
| 423 | 20230703 | 120100 | 8563743500 | 105900 | 105900 | 105900 | 105900 | 6 |
| 424 | 20230703 | 120000 | 8563108100 | 105800 | 106000 | 106000 | 105700 | 2413 |
| 425 | 20230703 | 115900 | 8307832900 | 105900 | 106000 | 106000 | 105800 | 224 |
| 426 | 20230703 | 115800 | 8284095100 | 106000 | 105800 | 106100 | 105800 | 2692 |
| 427 | 20230703 | 115700 | 7998790900 | 105800 | 105800 | 105900 | 105800 | 260 |
| 428 | 20230703 | 115600 | 7971258600 | 105900 | 105800 | 106000 | 105800 | 384 |
| 429 | 20230703 | 115500 | 7930587600 | 105800 | 105800 | 105900 | 105800 | 22 |
| 430 | 20230703 | 115400 | 7928259000 | 105900 | 105900 | 105900 | 105800 | 7 |
| 431 | 20230703 | 115300 | 7927518100 | 105900 | 105800 | 105900 | 105800 | 33 |
| 432 | 20230703 | 115200 | 7924025900 | 105900 | 105800 | 105900 | 105800 | 129 |
| 433 | 20230703 | 115100 | 7910375200 | 105800 | 105800 | 105900 | 105800 | 32 |
| 434 | 20230703 | 115000 | 7906988200 | 105900 | 105800 | 105900 | 105800 | 21 |
| 435 | 20230703 | 114900 | 7904766000 | 105800 | 105800 | 105900 | 105800 | 773 |
| 436 | 20230703 | 114800 | 7822908800 | 105800 | 105800 | 105900 | 105800 | 63 |
| 437 | 20230703 | 114700 | 7816241600 | 105800 | 105800 | 105900 | 105800 | 180 |
| 438 | 20230703 | 114600 | 7797183200 | 105900 | 105800 | 105900 | 105800 | 60 |
| 439 | 20230703 | 114500 | 7790832800 | 105800 | 106000 | 106000 | 105800 | 3635 |
| 440 | 20230703 | 114400 | 7405787000 | 106000 | 106000 | 106100 | 106000 | 12 |
| 441 | 20230703 | 114300 | 7404514800 | 106100 | 106000 | 106100 | 106000 | 16 |
| 442 | 20230703 | 114200 | 7402818100 | 106000 | 106000 | 106100 | 106000 | 303 |
| 443 | 20230703 | 114100 | 7370700000 | 106100 | 106000 | 106100 | 106000 | 42 |
| 444 | 20230703 | 114000 | 7366247800 | 106000 | 106100 | 106100 | 106000 | 13 |
| 445 | 20230703 | 113900 | 7364869500 | 106100 | 106000 | 106100 | 106000 | 18 |
| 446 | 20230703 | 113800 | 7362960300 | 106000 | 106000 | 106100 | 106000 | 182 |
| 447 | 20230703 | 113700 | 7343666900 | 106000 | 106000 | 106100 | 106000 | 678 |
| 448 | 20230703 | 113600 | 7271788500 | 106100 | 106100 | 106100 | 106000 | 15 |
| 449 | 20230703 | 113500 | 7270197300 | 106100 | 106000 | 106100 | 106000 | 73 |
| 450 | 20230703 | 113400 | 7262457200 | 106000 | 106100 | 106100 | 106000 | 5 |
| 451 | 20230703 | 113300 | 7261926900 | 106000 | 106100 | 106100 | 106000 | 20 |
| 452 | 20230703 | 113200 | 7259805900 | 106100 | 106000 | 106100 | 106000 | 159 |
| 453 | 20230703 | 113100 | 7242950400 | 106100 | 106000 | 106100 | 106000 | 70 |
| 454 | 20230703 | 113000 | 7235529200 | 106100 | 106100 | 106100 | 106000 | 136 |
| 455 | 20230703 | 112900 | 7221099900 | 106100 | 106100 | 106100 | 106000 | 31 |
| 456 | 20230703 | 112800 | 7217810900 | 106000 | 106100 | 106100 | 106000 | 2055 |
| 457 | 20230703 | 112700 | 6999790600 | 106100 | 106100 | 106200 | 106100 | 110 |
| 458 | 20230703 | 112600 | 6988119400 | 106100 | 106100 | 106200 | 106100 | 353 |
| 459 | 20230703 | 112500 | 6950666000 | 106100 | 106100 | 106200 | 106100 | 65 |
| 460 | 20230703 | 112400 | 6943769200 | 106200 | 106200 | 106200 | 106100 | 49 |
| 461 | 20230703 | 112300 | 6938568100 | 106200 | 106100 | 106200 | 106100 | 114 |
| 462 | 20230703 | 112200 | 6926472000 | 106200 | 106200 | 106200 | 106100 | 3 |
| 463 | 20230703 | 112100 | 6926153500 | 106200 | 106100 | 106200 | 106100 | 21 |
| 464 | 20230703 | 112000 | 6923925200 | 106200 | 106200 | 106200 | 106100 | 81 |
| 465 | 20230703 | 111900 | 6915329500 | 106200 | 106200 | 106200 | 106200 | 5 |
| 466 | 20230703 | 111800 | 6914798500 | 106200 | 106100 | 106200 | 106100 | 8 |
| 467 | 20230703 | 111700 | 6913949400 | 106200 | 106000 | 106200 | 106000 | 878 |
| 468 | 20230703 | 111600 | 6820793900 | 106100 | 106000 | 106100 | 106000 | 9 |
| 469 | 20230703 | 111500 | 6819839300 | 106000 | 106100 | 106100 | 106000 | 23 |
| 470 | 20230703 | 111400 | 6817401100 | 106000 | 106000 | 106100 | 106000 | 192 |
| 471 | 20230703 | 111300 | 6797048900 | 106000 | 106000 | 106100 | 106000 | 33 |
| 472 | 20230703 | 111200 | 6793550300 | 106100 | 106100 | 106100 | 106000 | 13 |
| 473 | 20230703 | 111100 | 6792172100 | 106000 | 106000 | 106100 | 106000 | 418 |
| 474 | 20230703 | 111000 | 6747858200 | 106000 | 106000 | 106100 | 106000 | 242 |
| 475 | 20230703 | 110900 | 6722195800 | 106100 | 106000 | 106100 | 106000 | 4 |
| 476 | 20230703 | 110800 | 6721771500 | 106000 | 106000 | 106100 | 106000 | 29 |
| 477 | 20230703 | 110700 | 6718696800 | 106100 | 106100 | 106100 | 106000 | 57 |
| 478 | 20230703 | 110600 | 6712650400 | 106000 | 106100 | 106200 | 106000 | 976 |
| 479 | 20230703 | 110500 | 6609098300 | 106200 | 106200 | 106200 | 106100 | 17 |
| 480 | 20230703 | 110400 | 6607294300 | 106200 | 106200 | 106200 | 106100 | 168 |
| 481 | 20230703 | 110300 | 6589468200 | 106100 | 106100 | 106200 | 106100 | 120 |
| 482 | 20230703 | 110200 | 6576736000 | 106200 | 106200 | 106200 | 106100 | 116 |
| 483 | 20230703 | 110100 | 6564427900 | 106200 | 106100 | 106200 | 106100 | 6 |
| 484 | 20230703 | 110000 | 6563791000 | 106100 | 106100 | 106200 | 106100 | 137 |
| 485 | 20230703 | 105900 | 6549255000 | 106100 | 106100 | 106200 | 106100 | 330 |
| 486 | 20230703 | 105800 | 6514241900 | 106100 | 106200 | 106200 | 106100 | 35 |
| 487 | 20230703 | 105700 | 6510528200 | 106100 | 106200 | 106300 | 106100 | 2336 |
| 488 | 20230703 | 105600 | 6262328900 | 106200 | 106200 | 106300 | 106200 | 16 |
| 489 | 20230703 | 105500 | 6260628800 | 106300 | 106200 | 106300 | 106200 | 35 |
| 490 | 20230703 | 105400 | 6256910600 | 106300 | 106200 | 106300 | 106100 | 727 |
| 491 | 20230703 | 105300 | 6179683400 | 106200 | 106200 | 106200 | 106200 | 2 |
| 492 | 20230703 | 105200 | 6179471000 | 106200 | 106100 | 106200 | 106100 | 500 |
| 493 | 20230703 | 105100 | 6126410500 | 106100 | 106000 | 106200 | 106000 | 187 |
| 494 | 20230703 | 105000 | 6106580200 | 106200 | 106100 | 106200 | 106000 | 251 |
| 495 | 20230703 | 104900 | 6079952100 | 106100 | 106200 | 106200 | 106100 | 6 |
| 496 | 20230703 | 104800 | 6079315000 | 106200 | 106200 | 106200 | 106200 | 1 |
| 497 | 20230703 | 104700 | 6079208800 | 106100 | 106300 | 106300 | 106100 | 115 |
| 498 | 20230703 | 104600 | 6066994700 | 106300 | 106300 | 106400 | 106200 | 1148 |
| 499 | 20230703 | 104500 | 5944967700 | 106300 | 106200 | 106300 | 106200 | 81 |
| 500 | 20230703 | 104400 | 5936364500 | 106200 | 106100 | 106200 | 106000 | 419 |
| 501 | 20230703 | 104300 | 5891895000 | 106100 | 106100 | 106100 | 106000 | 229 |
| 502 | 20230703 | 104200 | 5867600300 | 106000 | 106300 | 106300 | 106000 | 683 |
| 503 | 20230703 | 104100 | 5795045600 | 106400 | 106200 | 106400 | 106200 | 837 |
| 504 | 20230703 | 104000 | 5706073100 | 106200 | 106200 | 106200 | 106100 | 142 |
| 505 | 20230703 | 103900 | 5691006000 | 106200 | 106300 | 106400 | 106200 | 2313 |
| 506 | 20230703 | 103800 | 5445147400 | 106200 | 106100 | 106300 | 106100 | 805 |
| 507 | 20230703 | 103700 | 5359650800 | 106200 | 106000 | 106200 | 105900 | 4592 |
| 508 | 20230703 | 103600 | 4872649100 | 106000 | 106000 | 106000 | 105900 | 182 |
| 509 | 20230703 | 103500 | 4853365600 | 106000 | 105900 | 106000 | 105900 | 7 |
| 510 | 20230703 | 103400 | 4852624100 | 105900 | 106100 | 106100 | 105900 | 973 |
| 511 | 20230703 | 103300 | 4749490000 | 106000 | 106000 | 106000 | 105900 | 501 |
| 512 | 20230703 | 103200 | 4696395200 | 106000 | 105900 | 106000 | 105800 | 285 |
| 513 | 20230703 | 103100 | 4666211600 | 106000 | 106100 | 106100 | 105900 | 1498 |
| 514 | 20230703 | 103000 | 4507438400 | 106100 | 106000 | 106100 | 106000 | 55 |
| 515 | 20230703 | 102900 | 4501607100 | 106100 | 106000 | 106100 | 106000 | 4 |
| 516 | 20230703 | 102800 | 4501182900 | 106000 | 106100 | 106100 | 106000 | 4 |
| 517 | 20230703 | 102700 | 4500758600 | 106100 | 106100 | 106100 | 106000 | 152 |
| 518 | 20230703 | 102600 | 4484646200 | 106000 | 106000 | 106000 | 106000 | 29 |
| 519 | 20230703 | 102500 | 4481572200 | 106000 | 106000 | 106100 | 106000 | 190 |
| 520 | 20230703 | 102400 | 4461432100 | 106000 | 106000 | 106000 | 106000 | 95 |
| 521 | 20230703 | 102300 | 4451362100 | 106100 | 106000 | 106100 | 106000 | 743 |
| 522 | 20230703 | 102200 | 4372586500 | 106000 | 106000 | 106000 | 106000 | 292 |
| 523 | 20230703 | 102100 | 4341634500 | 106100 | 106000 | 106100 | 106000 | 35 |
| 524 | 20230703 | 102000 | 4337924400 | 106000 | 106000 | 106000 | 106000 | 130 |
| 525 | 20230703 | 101900 | 4324144400 | 106000 | 106000 | 106000 | 105900 | 437 |
| 526 | 20230703 | 101800 | 4277825100 | 105900 | 106000 | 106100 | 105800 | 427 |
| 527 | 20230703 | 101700 | 4232573100 | 105900 | 106000 | 106100 | 105800 | 1097 |
| 528 | 20230703 | 101600 | 4116354800 | 106100 | 106100 | 106100 | 106000 | 1103 |
| 529 | 20230703 | 101500 | 3999343100 | 106000 | 105900 | 106100 | 105900 | 489 |
| 530 | 20230703 | 101400 | 3947513600 | 105900 | 105800 | 106000 | 105800 | 301 |
| 531 | 20230703 | 101300 | 3915660200 | 105900 | 106000 | 106100 | 105900 | 1016 |
| 532 | 20230703 | 101200 | 3807968600 | 106000 | 105900 | 106000 | 105900 | 94 |
| 533 | 20230703 | 101100 | 3798010500 | 105900 | 106000 | 106000 | 105900 | 70 |
| 534 | 20230703 | 101000 | 3790596700 | 105900 | 106000 | 106000 | 105800 | 467 |
| 535 | 20230703 | 100900 | 3741141400 | 106000 | 106000 | 106000 | 105800 | 28 |
| 536 | 20230703 | 100800 | 3738174000 | 106000 | 105900 | 106000 | 105700 | 212 |
| 537 | 20230703 | 100700 | 3715713100 | 105800 | 105800 | 105900 | 105800 | 133 |
| 538 | 20230703 | 100600 | 3701639600 | 105700 | 105900 | 105900 | 105700 | 1841 |
| 539 | 20230703 | 100500 | 3506976700 | 105900 | 106000 | 106000 | 105800 | 1645 |
| 540 | 20230703 | 100400 | 3332728200 | 106000 | 105900 | 106000 | 105900 | 103 |
| 541 | 20230703 | 100300 | 3321820400 | 106100 | 106000 | 106100 | 105900 | 484 |
| 542 | 20230703 | 100200 | 3270517400 | 106000 | 105900 | 106000 | 105900 | 255 |
| 543 | 20230703 | 100100 | 3243497000 | 106000 | 105900 | 106000 | 105900 | 13 |
| 544 | 20230703 | 100000 | 3242119100 | 105900 | 106000 | 106100 | 105900 | 157 |
| 545 | 20230703 | 095900 | 3225477600 | 106000 | 106000 | 106200 | 106000 | 1006 |
| 546 | 20230703 | 095800 | 3118730300 | 106000 | 105900 | 106100 | 105900 | 456 |
| 547 | 20230703 | 095700 | 3070398800 | 105900 | 106100 | 106100 | 105900 | 314 |
| 548 | 20230703 | 095600 | 3037115700 | 106100 | 106100 | 106200 | 106000 | 2083 |
| 549 | 20230703 | 095500 | 2816109800 | 106200 | 106100 | 106200 | 106100 | 20 |
| 550 | 20230703 | 095400 | 2813986200 | 106100 | 106100 | 106200 | 106100 | 174 |
| 551 | 20230703 | 095300 | 2795524200 | 106200 | 106100 | 106200 | 106100 | 163 |
| 552 | 20230703 | 095200 | 2778226700 | 106200 | 106200 | 106200 | 106100 | 233 |
| 553 | 20230703 | 095100 | 2753495700 | 106100 | 106200 | 106200 | 106100 | 9 |
| 554 | 20230703 | 095000 | 2752540600 | 106200 | 106200 | 106200 | 106200 | 3 |
| 555 | 20230703 | 094900 | 2752222000 | 106100 | 106200 | 106300 | 106100 | 857 |
| 556 | 20230703 | 094800 | 2661217400 | 106300 | 106200 | 106300 | 106200 | 51 |
| 557 | 20230703 | 094700 | 2655799400 | 106200 | 106200 | 106300 | 106200 | 400 |
| 558 | 20230703 | 094600 | 2613314000 | 106100 | 106100 | 106200 | 106100 | 70 |
| 559 | 20230703 | 094500 | 2605884900 | 106100 | 106200 | 106200 | 106100 | 158 |
| 560 | 20230703 | 094400 | 2589118400 | 106200 | 106200 | 106200 | 106000 | 378 |
| 561 | 20230703 | 094300 | 2549008400 | 106300 | 106200 | 106300 | 106100 | 813 |
| 562 | 20230703 | 094200 | 2462672300 | 106200 | 106200 | 106300 | 106200 | 87 |
| 563 | 20230703 | 094100 | 2453425600 | 106300 | 106200 | 106300 | 106200 | 7 |
| 564 | 20230703 | 094000 | 2452681600 | 106300 | 106300 | 106300 | 106100 | 73 |
| 565 | 20230703 | 093900 | 2444923500 | 106200 | 106100 | 106300 | 106000 | 319 |
| 566 | 20230703 | 093800 | 2411078200 | 106300 | 106200 | 106300 | 106100 | 663 |
| 567 | 20230703 | 093700 | 2340666400 | 106200 | 106200 | 106200 | 106100 | 7 |
| 568 | 20230703 | 093600 | 2339923100 | 106100 | 106100 | 106200 | 106100 | 360 |
| 569 | 20230703 | 093500 | 2301705400 | 106200 | 106200 | 106300 | 106100 | 227 |
| 570 | 20230703 | 093400 | 2277596600 | 106200 | 106200 | 106200 | 106200 | 154 |
| 571 | 20230703 | 093300 | 2261241800 | 106200 | 106100 | 106300 | 106000 | 1327 |
| 572 | 20230703 | 093200 | 2120335800 | 106100 | 106100 | 106200 | 106100 | 70 |
| 573 | 20230703 | 093100 | 2112905500 | 106200 | 106100 | 106200 | 106000 | 795 |
| 574 | 20230703 | 093000 | 2028548400 | 106000 | 106000 | 106100 | 106000 | 35 |
| 575 | 20230703 | 092900 | 2024836300 | 105900 | 106100 | 106200 | 105900 | 983 |
| 576 | 20230703 | 092800 | 1920559300 | 106100 | 106100 | 106100 | 106000 | 98 |
| 577 | 20230703 | 092700 | 1910168400 | 106000 | 105800 | 106100 | 105700 | 3776 |
| 578 | 20230703 | 092600 | 1510297200 | 105800 | 105800 | 105800 | 105700 | 324 |
| 579 | 20230703 | 092500 | 1476039800 | 105800 | 105800 | 105800 | 105700 | 164 |
| 580 | 20230703 | 092400 | 1458700700 | 105800 | 105800 | 105800 | 105700 | 272 |
| 581 | 20230703 | 092300 | 1429938200 | 105800 | 105900 | 105900 | 105800 | 58 |
| 582 | 20230703 | 092200 | 1423801200 | 105900 | 105800 | 105900 | 105700 | 289 |
| 583 | 20230703 | 092100 | 1393236000 | 105900 | 105800 | 105900 | 105700 | 1203 |
| 584 | 20230703 | 092000 | 1265969100 | 105800 | 105800 | 105900 | 105800 | 25 |
| 585 | 20230703 | 091900 | 1263323700 | 105700 | 105800 | 105900 | 105700 | 376 |
| 586 | 20230703 | 091800 | 1223552700 | 105800 | 105900 | 105900 | 105700 | 451 |
| 587 | 20230703 | 091700 | 1175849400 | 105900 | 105800 | 105900 | 105800 | 77 |
| 588 | 20230703 | 091600 | 1167697400 | 105600 | 105800 | 105900 | 105600 | 3133 |
| 589 | 20230703 | 091500 | 836250400 | 105900 | 105900 | 105900 | 105800 | 23 |
| 590 | 20230703 | 091400 | 833816700 | 105900 | 105900 | 105900 | 105800 | 344 |
| 591 | 20230703 | 091300 | 797414000 | 105800 | 105900 | 105900 | 105700 | 331 |
| 592 | 20230703 | 091200 | 762396100 | 105900 | 105700 | 105900 | 105600 | 815 |
| 593 | 20230703 | 091100 | 676205600 | 105700 | 105600 | 105700 | 105600 | 295 |
| 594 | 20230703 | 091000 | 645047800 | 105600 | 105700 | 105700 | 105600 | 177 |
| 595 | 20230703 | 090900 | 626352600 | 105700 | 105700 | 105700 | 105500 | 215 |
| 596 | 20230703 | 090800 | 603635600 | 105700 | 105800 | 105800 | 105700 | 483 |
| 597 | 20230703 | 090700 | 552545600 | 105700 | 105800 | 105900 | 105600 | 836 |
| 598 | 20230703 | 090600 | 464153600 | 105800 | 105900 | 105900 | 105700 | 438 |
| 599 | 20230703 | 090500 | 417828600 | 105800 | 105900 | 106000 | 105800 | 273 |
| 600 | 20230703 | 090400 | 388919300 | 105900 | 105900 | 106100 | 105800 | 529 |
| 601 | 20230703 | 090300 | 332885300 | 105900 | 105900 | 106100 | 105900 | 528 |
| 602 | 20230703 | 090200 | 276933700 | 105900 | 105800 | 106000 | 105800 | 522 |
| 603 | 20230703 | 090100 | 221625500 | 105800 | 105800 | 105800 | 105700 | 101 |
| 604 | 20230703 | 090000 | 210949500 | 105700 | 105900 | 106000 | 105400 | 1995 |