35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 191300 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 3786 |
| 3 | 20230707 | 191200 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 4 | 20230707 | 191100 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 5 | 20230707 | 191000 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 6 | 20230707 | 190900 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 7 | 20230707 | 190800 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 8 | 20230707 | 190700 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 9 | 20230707 | 190600 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 10 | 20230707 | 190500 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 11 | 20230707 | 190400 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 12 | 20230707 | 190300 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 13 | 20230707 | 190200 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 14 | 20230707 | 190100 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 15 | 20230707 | 190000 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 16 | 20230707 | 185900 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 17 | 20230707 | 185800 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 18 | 20230707 | 185700 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 19 | 20230707 | 185600 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 20 | 20230707 | 185500 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 21 | 20230707 | 185400 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 22 | 20230707 | 185300 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 23 | 20230707 | 185200 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 24 | 20230707 | 185100 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 25 | 20230707 | 185000 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 26 | 20230707 | 184900 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 27 | 20230707 | 184800 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 28 | 20230707 | 184700 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 29 | 20230707 | 184600 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 30 | 20230707 | 184500 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 31 | 20230707 | 184400 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 32 | 20230707 | 184300 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 3786 |
| 33 | 20230707 | 184200 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 34 | 20230707 | 184100 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 35 | 20230707 | 184000 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 36 | 20230707 | 183900 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 37 | 20230707 | 183800 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 38 | 20230707 | 183700 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 39 | 20230707 | 183600 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 40 | 20230707 | 183500 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 41 | 20230707 | 183400 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 42 | 20230707 | 183300 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 43 | 20230707 | 183200 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 44 | 20230707 | 183100 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 45 | 20230707 | 183000 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 46 | 20230707 | 182900 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 47 | 20230707 | 182800 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 48 | 20230707 | 182700 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 49 | 20230707 | 182600 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 50 | 20230707 | 182500 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 51 | 20230707 | 182400 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 52 | 20230707 | 182300 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 53 | 20230707 | 182200 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 54 | 20230707 | 182100 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 55 | 20230707 | 182000 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 56 | 20230707 | 181900 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 57 | 20230707 | 181800 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 58 | 20230707 | 181700 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 59 | 20230707 | 181600 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 60 | 20230707 | 181500 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 61 | 20230707 | 181400 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 62 | 20230707 | 181300 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 3786 |
| 63 | 20230707 | 181200 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 64 | 20230707 | 181100 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 65 | 20230707 | 181000 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 66 | 20230707 | 180900 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 67 | 20230707 | 180800 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 68 | 20230707 | 180700 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 69 | 20230707 | 180600 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 70 | 20230707 | 180500 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 71 | 20230707 | 180400 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 72 | 20230707 | 180300 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 73 | 20230707 | 180200 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 74 | 20230707 | 180100 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 75 | 20230707 | 180000 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 76 | 20230707 | 175900 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 77 | 20230707 | 175800 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 78 | 20230707 | 175700 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 79 | 20230707 | 175600 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 80 | 20230707 | 175500 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 81 | 20230707 | 175400 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 82 | 20230707 | 175300 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 83 | 20230707 | 175200 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 84 | 20230707 | 175100 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 85 | 20230707 | 175000 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 86 | 20230707 | 174900 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 87 | 20230707 | 174800 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 88 | 20230707 | 174700 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 89 | 20230707 | 174600 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 90 | 20230707 | 174500 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 91 | 20230707 | 174400 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 92 | 20230707 | 174300 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 3786 |
| 93 | 20230707 | 174200 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 94 | 20230707 | 174100 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 95 | 20230707 | 174000 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 96 | 20230707 | 173900 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 97 | 20230707 | 173800 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 98 | 20230707 | 173700 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 99 | 20230707 | 173600 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 100 | 20230707 | 173500 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 101 | 20230707 | 173400 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 102 | 20230707 | 173300 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 103 | 20230707 | 173200 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 104 | 20230707 | 173100 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 105 | 20230707 | 173000 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 106 | 20230707 | 172900 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 107 | 20230707 | 172800 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 108 | 20230707 | 172700 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 109 | 20230707 | 172600 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 110 | 20230707 | 172500 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 111 | 20230707 | 172400 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 112 | 20230707 | 172300 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 113 | 20230707 | 172200 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 114 | 20230707 | 172100 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 115 | 20230707 | 172000 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 116 | 20230707 | 171900 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 117 | 20230707 | 171800 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 118 | 20230707 | 171700 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 119 | 20230707 | 171600 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 120 | 20230707 | 171500 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 121 | 20230707 | 171400 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 122 | 20230707 | 171300 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 3786 |
| 123 | 20230707 | 171200 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 124 | 20230707 | 171100 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 125 | 20230707 | 171000 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 126 | 20230707 | 170900 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 127 | 20230707 | 170800 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 128 | 20230707 | 170700 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 129 | 20230707 | 170600 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 130 | 20230707 | 170500 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 131 | 20230707 | 170400 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 132 | 20230707 | 170300 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 133 | 20230707 | 170200 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 134 | 20230707 | 170100 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 135 | 20230707 | 170000 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 136 | 20230707 | 165900 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 137 | 20230707 | 165800 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 138 | 20230707 | 165700 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 139 | 20230707 | 165600 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 140 | 20230707 | 165500 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 141 | 20230707 | 165400 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 142 | 20230707 | 165300 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 143 | 20230707 | 165200 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 144 | 20230707 | 165100 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 145 | 20230707 | 165000 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 146 | 20230707 | 164900 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 147 | 20230707 | 164800 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 148 | 20230707 | 164700 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 149 | 20230707 | 164600 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 150 | 20230707 | 164500 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 151 | 20230707 | 164400 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 152 | 20230707 | 164300 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 3786 |
| 153 | 20230707 | 164200 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 154 | 20230707 | 164100 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 155 | 20230707 | 164000 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 156 | 20230707 | 163900 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 157 | 20230707 | 163800 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 158 | 20230707 | 163700 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 159 | 20230707 | 163600 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 160 | 20230707 | 163500 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 161 | 20230707 | 163400 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 162 | 20230707 | 163300 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 163 | 20230707 | 163200 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 164 | 20230707 | 163100 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 165 | 20230707 | 163000 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 166 | 20230707 | 162900 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 167 | 20230707 | 162800 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 168 | 20230707 | 162700 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 169 | 20230707 | 162600 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 170 | 20230707 | 162500 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 171 | 20230707 | 162400 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 172 | 20230707 | 162300 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 173 | 20230707 | 162200 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 174 | 20230707 | 162100 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 175 | 20230707 | 162000 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 176 | 20230707 | 161900 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 177 | 20230707 | 161800 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 178 | 20230707 | 161700 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 179 | 20230707 | 161600 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 180 | 20230707 | 161500 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 181 | 20230707 | 161400 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 182 | 20230707 | 161300 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 3786 |
| 183 | 20230707 | 161200 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 184 | 20230707 | 161100 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 185 | 20230707 | 161000 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 186 | 20230707 | 160900 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 187 | 20230707 | 160800 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 188 | 20230707 | 160700 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 189 | 20230707 | 160600 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 190 | 20230707 | 160500 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 191 | 20230707 | 160400 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 192 | 20230707 | 160300 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 193 | 20230707 | 160200 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 194 | 20230707 | 160100 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 195 | 20230707 | 160000 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 196 | 20230707 | 155900 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 197 | 20230707 | 155800 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 198 | 20230707 | 155700 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 199 | 20230707 | 155600 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 200 | 20230707 | 155500 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 201 | 20230707 | 155400 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 202 | 20230707 | 155300 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 203 | 20230707 | 155200 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 204 | 20230707 | 155100 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 205 | 20230707 | 155000 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 206 | 20230707 | 154900 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 207 | 20230707 | 154800 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 208 | 20230707 | 154700 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 209 | 20230707 | 154600 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 210 | 20230707 | 154500 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 211 | 20230707 | 154400 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 212 | 20230707 | 154300 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 3786 |
| 213 | 20230707 | 154200 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 214 | 20230707 | 154100 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 215 | 20230707 | 154000 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 216 | 20230707 | 153900 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 217 | 20230707 | 153800 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 218 | 20230707 | 153700 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 219 | 20230707 | 153600 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 220 | 20230707 | 153500 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 221 | 20230707 | 153400 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 222 | 20230707 | 153300 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 223 | 20230707 | 153200 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 224 | 20230707 | 153100 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 0 |
| 225 | 20230707 | 153000 | 14121688400 | 108100 | 108100 | 108100 | 108100 | 3786 |
| 226 | 20230707 | 152900 | 13712421800 | 107900 | 107900 | 107900 | 107900 | 0 |
| 227 | 20230707 | 152800 | 13712421800 | 107900 | 107900 | 107900 | 107900 | 0 |
| 228 | 20230707 | 152700 | 13712421800 | 107900 | 107900 | 107900 | 107900 | 0 |
| 229 | 20230707 | 152600 | 13712421800 | 107900 | 107900 | 107900 | 107900 | 0 |
| 230 | 20230707 | 152500 | 13712421800 | 107900 | 107900 | 107900 | 107900 | 0 |
| 231 | 20230707 | 152400 | 13712421800 | 107900 | 107900 | 107900 | 107900 | 0 |
| 232 | 20230707 | 152300 | 13712421800 | 107900 | 107900 | 107900 | 107900 | 0 |
| 233 | 20230707 | 152200 | 13712421800 | 107900 | 107900 | 107900 | 107900 | 0 |
| 234 | 20230707 | 152100 | 13712421800 | 107900 | 107900 | 107900 | 107900 | 0 |
| 235 | 20230707 | 152000 | 13712421800 | 107900 | 107900 | 107900 | 107900 | 0 |
| 236 | 20230707 | 151900 | 13712421800 | 107900 | 108000 | 108000 | 107900 | 472 |
| 237 | 20230707 | 151800 | 13661487500 | 108000 | 108000 | 108000 | 107900 | 163 |
| 238 | 20230707 | 151700 | 13643895500 | 108000 | 108000 | 108000 | 107900 | 130 |
| 239 | 20230707 | 151600 | 13629856800 | 108000 | 108000 | 108000 | 107900 | 133 |
| 240 | 20230707 | 151500 | 13615498400 | 108000 | 107900 | 108000 | 107900 | 433 |
| 241 | 20230707 | 151400 | 13568769000 | 108000 | 108000 | 108000 | 107900 | 96 |
| 242 | 20230707 | 151300 | 13558405300 | 108000 | 107900 | 108000 | 107900 | 92 |
| 243 | 20230707 | 151200 | 13548472600 | 107900 | 107900 | 108000 | 107800 | 328 |
| 244 | 20230707 | 151100 | 13513077100 | 108000 | 108000 | 108100 | 107900 | 291 |
| 245 | 20230707 | 151000 | 13481661600 | 108000 | 108100 | 108100 | 108000 | 328 |
| 246 | 20230707 | 150900 | 13446223400 | 108000 | 108100 | 108100 | 108000 | 158 |
| 247 | 20230707 | 150800 | 13429154100 | 108100 | 108000 | 108100 | 108000 | 307 |
| 248 | 20230707 | 150700 | 13395974400 | 108000 | 108000 | 108100 | 108000 | 101 |
| 249 | 20230707 | 150600 | 13385060000 | 108100 | 108100 | 108100 | 107900 | 279 |
| 250 | 20230707 | 150500 | 13354921000 | 108000 | 108000 | 108000 | 107900 | 133 |
| 251 | 20230707 | 150400 | 13340558800 | 108000 | 107900 | 108000 | 107800 | 309 |
| 252 | 20230707 | 150300 | 13307217200 | 107900 | 107800 | 107900 | 107700 | 114 |
| 253 | 20230707 | 150200 | 13294926000 | 107800 | 107700 | 107800 | 107700 | 92 |
| 254 | 20230707 | 150100 | 13285009400 | 107700 | 107800 | 107800 | 107700 | 103 |
| 255 | 20230707 | 150000 | 13273909600 | 107700 | 107800 | 107900 | 107700 | 116 |
| 256 | 20230707 | 145900 | 13261406100 | 107900 | 107600 | 107900 | 107500 | 397 |
| 257 | 20230707 | 145800 | 13218680500 | 107600 | 107700 | 107700 | 107500 | 164 |
| 258 | 20230707 | 145700 | 13201032800 | 107600 | 107600 | 107700 | 107500 | 391 |
| 259 | 20230707 | 145600 | 13158956800 | 107600 | 107700 | 107700 | 107500 | 216 |
| 260 | 20230707 | 145500 | 13135723700 | 107700 | 107600 | 107700 | 107600 | 132 |
| 261 | 20230707 | 145400 | 13121509800 | 107700 | 107700 | 107700 | 107600 | 133 |
| 262 | 20230707 | 145300 | 13107190900 | 107700 | 107600 | 107700 | 107600 | 245 |
| 263 | 20230707 | 145200 | 13080824500 | 107700 | 107700 | 107700 | 107600 | 372 |
| 264 | 20230707 | 145100 | 13040790300 | 107700 | 107700 | 107700 | 107600 | 143 |
| 265 | 20230707 | 145000 | 13025391400 | 107600 | 107800 | 107800 | 107600 | 144 |
| 266 | 20230707 | 144900 | 13009882700 | 107700 | 107900 | 107900 | 107700 | 141 |
| 267 | 20230707 | 144800 | 12994677300 | 107800 | 107900 | 107900 | 107800 | 92 |
| 268 | 20230707 | 144700 | 12984752300 | 107900 | 107900 | 107900 | 107800 | 345 |
| 269 | 20230707 | 144600 | 12947531600 | 107900 | 107800 | 107900 | 107700 | 329 |
| 270 | 20230707 | 144500 | 12912071800 | 107800 | 107800 | 107900 | 107700 | 174 |
| 271 | 20230707 | 144400 | 12893312100 | 107900 | 108000 | 108000 | 107800 | 73 |
| 272 | 20230707 | 144300 | 12885436200 | 108000 | 107600 | 108100 | 107600 | 817 |
| 273 | 20230707 | 144200 | 12797360300 | 107700 | 107600 | 107700 | 107500 | 212 |
| 274 | 20230707 | 144100 | 12774550300 | 107600 | 107500 | 107600 | 107500 | 87 |
| 275 | 20230707 | 144000 | 12765190700 | 107600 | 107600 | 107600 | 107500 | 97 |
| 276 | 20230707 | 143900 | 12754757300 | 107600 | 107700 | 107700 | 107500 | 214 |
| 277 | 20230707 | 143800 | 12731731700 | 107700 | 107600 | 107700 | 107500 | 149 |
| 278 | 20230707 | 143700 | 12715695900 | 107500 | 107600 | 107600 | 107500 | 86 |
| 279 | 20230707 | 143600 | 12706442900 | 107500 | 107600 | 107600 | 107500 | 76 |
| 280 | 20230707 | 143500 | 12698269700 | 107600 | 107600 | 107600 | 107500 | 175 |
| 281 | 20230707 | 143400 | 12679452000 | 107600 | 107600 | 107600 | 107400 | 346 |
| 282 | 20230707 | 143300 | 12642265900 | 107600 | 107700 | 107700 | 107600 | 185 |
| 283 | 20230707 | 143200 | 12622357000 | 107600 | 107700 | 107700 | 107600 | 126 |
| 284 | 20230707 | 143100 | 12608792100 | 107700 | 107800 | 107800 | 107700 | 198 |
| 285 | 20230707 | 143000 | 12587463400 | 107700 | 107700 | 107800 | 107700 | 110 |
| 286 | 20230707 | 142900 | 12575611500 | 107800 | 107900 | 108000 | 107800 | 219 |
| 287 | 20230707 | 142800 | 12551989700 | 108000 | 108000 | 108000 | 107900 | 163 |
| 288 | 20230707 | 142700 | 12534394300 | 107900 | 108000 | 108000 | 107800 | 102 |
| 289 | 20230707 | 142600 | 12523388200 | 107900 | 107900 | 108000 | 107800 | 214 |
| 290 | 20230707 | 142500 | 12500294100 | 108000 | 108000 | 108000 | 107900 | 100 |
| 291 | 20230707 | 142400 | 12489498500 | 108000 | 107900 | 108000 | 107900 | 88 |
| 292 | 20230707 | 142300 | 12479999900 | 107900 | 108000 | 108100 | 107800 | 64 |
| 293 | 20230707 | 142200 | 12473089300 | 108100 | 108000 | 108100 | 107900 | 115 |
| 294 | 20230707 | 142100 | 12460669900 | 108100 | 108200 | 108200 | 107900 | 166 |
| 295 | 20230707 | 142000 | 12442731200 | 108200 | 108100 | 108200 | 108100 | 124 |
| 296 | 20230707 | 141900 | 12429318700 | 108200 | 108200 | 108300 | 108000 | 123 |
| 297 | 20230707 | 141800 | 12416013200 | 108300 | 108200 | 108300 | 108000 | 188 |
| 298 | 20230707 | 141700 | 12395677600 | 108200 | 108200 | 108300 | 108100 | 107 |
| 299 | 20230707 | 141600 | 12384099800 | 108300 | 108200 | 108300 | 108000 | 96 |
| 300 | 20230707 | 141500 | 12373717800 | 108200 | 108000 | 108300 | 108000 | 180 |
| 301 | 20230707 | 141400 | 12354261200 | 107900 | 108100 | 108200 | 107900 | 87 |
| 302 | 20230707 | 141300 | 12344862100 | 108200 | 108200 | 108300 | 108100 | 203 |
| 303 | 20230707 | 141200 | 12322896400 | 108200 | 107800 | 108200 | 107800 | 266 |
| 304 | 20230707 | 141100 | 12294185700 | 107800 | 107700 | 107800 | 107700 | 101 |
| 305 | 20230707 | 141000 | 12283301600 | 107800 | 107900 | 107900 | 107700 | 118 |
| 306 | 20230707 | 140900 | 12270583900 | 107800 | 108000 | 108000 | 107700 | 162 |
| 307 | 20230707 | 140800 | 12253124200 | 108000 | 107500 | 108100 | 107500 | 654 |
| 308 | 20230707 | 140700 | 12182684900 | 107600 | 107700 | 107800 | 107500 | 229 |
| 309 | 20230707 | 140600 | 12158040900 | 107800 | 107800 | 107900 | 107700 | 132 |
| 310 | 20230707 | 140500 | 12143814900 | 107800 | 107900 | 108000 | 107700 | 142 |
| 311 | 20230707 | 140400 | 12128495200 | 108000 | 108100 | 108100 | 107900 | 65 |
| 312 | 20230707 | 140300 | 12121477700 | 108100 | 108200 | 108200 | 108000 | 68 |
| 313 | 20230707 | 140200 | 12114126500 | 108200 | 107800 | 108200 | 107800 | 188 |
| 314 | 20230707 | 140100 | 12093828900 | 107800 | 107900 | 108000 | 107700 | 213 |
| 315 | 20230707 | 140000 | 12070865200 | 107900 | 108200 | 108200 | 107700 | 672 |
| 316 | 20230707 | 135900 | 11998370600 | 108200 | 108200 | 108200 | 108100 | 89 |
| 317 | 20230707 | 135800 | 11988742100 | 108300 | 108200 | 108300 | 108100 | 266 |
| 318 | 20230707 | 135700 | 11959956900 | 108200 | 108000 | 108200 | 107900 | 291 |
| 319 | 20230707 | 135600 | 11928510600 | 108000 | 107600 | 108000 | 107600 | 289 |
| 320 | 20230707 | 135500 | 11897329400 | 107700 | 107700 | 107900 | 107600 | 68 |
| 321 | 20230707 | 135400 | 11890005900 | 107800 | 107900 | 108000 | 107700 | 534 |
| 322 | 20230707 | 135300 | 11832360700 | 107800 | 107600 | 107900 | 107500 | 741 |
| 323 | 20230707 | 135200 | 11752536800 | 107600 | 107600 | 107700 | 107500 | 239 |
| 324 | 20230707 | 135100 | 11726829500 | 107600 | 107700 | 107700 | 107500 | 151 |
| 325 | 20230707 | 135000 | 11710582300 | 107700 | 107500 | 107700 | 107500 | 242 |
| 326 | 20230707 | 134900 | 11684543000 | 107600 | 107500 | 107600 | 107500 | 145 |
| 327 | 20230707 | 134800 | 11668950300 | 107600 | 107600 | 107600 | 107500 | 105 |
| 328 | 20230707 | 134700 | 11657659200 | 107600 | 107400 | 107600 | 107400 | 273 |
| 329 | 20230707 | 134600 | 11628309500 | 107500 | 107400 | 107500 | 107400 | 228 |
| 330 | 20230707 | 134500 | 11603806700 | 107400 | 107400 | 107500 | 107300 | 354 |
| 331 | 20230707 | 134400 | 11565778200 | 107400 | 107500 | 107700 | 107400 | 279 |
| 332 | 20230707 | 134300 | 11535774300 | 107600 | 107800 | 107800 | 107500 | 365 |
| 333 | 20230707 | 134200 | 11496478900 | 107800 | 107900 | 107900 | 107700 | 115 |
| 334 | 20230707 | 134100 | 11484079800 | 107900 | 107800 | 108100 | 107800 | 743 |
| 335 | 20230707 | 134000 | 11403875400 | 107800 | 107300 | 107800 | 107300 | 1741 |
| 336 | 20230707 | 133900 | 11216662400 | 107200 | 107200 | 107300 | 107200 | 149 |
| 337 | 20230707 | 133800 | 11200685000 | 107300 | 107400 | 107500 | 107000 | 3803 |
| 338 | 20230707 | 133700 | 10793272300 | 107500 | 107700 | 107700 | 107300 | 112 |
| 339 | 20230707 | 133600 | 10781238700 | 107700 | 107600 | 107700 | 107400 | 1497 |
| 340 | 20230707 | 133500 | 10620337100 | 107500 | 107700 | 107800 | 107500 | 105 |
| 341 | 20230707 | 133400 | 10609034400 | 107700 | 107700 | 107800 | 107700 | 112 |
| 342 | 20230707 | 133300 | 10596968100 | 107700 | 107700 | 107800 | 107600 | 270 |
| 343 | 20230707 | 133200 | 10567892700 | 107700 | 107700 | 107800 | 107700 | 86 |
| 344 | 20230707 | 133100 | 10558627500 | 107800 | 107900 | 107900 | 107700 | 82 |
| 345 | 20230707 | 133000 | 10549787200 | 107900 | 108000 | 108000 | 107800 | 241 |
| 346 | 20230707 | 132900 | 10523786000 | 108000 | 107600 | 108000 | 107600 | 841 |
| 347 | 20230707 | 132800 | 10433217800 | 107700 | 107700 | 107800 | 107600 | 116 |
| 348 | 20230707 | 132700 | 10420728900 | 107800 | 107700 | 107900 | 107600 | 520 |
| 349 | 20230707 | 132600 | 10364723100 | 107700 | 107700 | 107800 | 107600 | 682 |
| 350 | 20230707 | 132500 | 10291280000 | 107700 | 107800 | 107800 | 107600 | 745 |
| 351 | 20230707 | 132400 | 10211097500 | 107800 | 107800 | 107800 | 107600 | 67 |
| 352 | 20230707 | 132300 | 10203878500 | 107800 | 107700 | 107800 | 107600 | 136 |
| 353 | 20230707 | 132200 | 10189221800 | 107800 | 107700 | 107800 | 107700 | 88 |
| 354 | 20230707 | 132100 | 10179738200 | 107700 | 107800 | 107800 | 107700 | 129 |
| 355 | 20230707 | 132000 | 10165841500 | 107800 | 107700 | 107800 | 107600 | 180 |
| 356 | 20230707 | 131900 | 10146451000 | 107700 | 107800 | 107800 | 107700 | 157 |
| 357 | 20230707 | 131800 | 10129535900 | 107700 | 107900 | 107900 | 107700 | 102 |
| 358 | 20230707 | 131700 | 10118541100 | 107900 | 107700 | 107900 | 107700 | 100 |
| 359 | 20230707 | 131600 | 10107764000 | 107700 | 107900 | 107900 | 107700 | 122 |
| 360 | 20230707 | 131500 | 10094609700 | 107900 | 107800 | 107900 | 107800 | 159 |
| 361 | 20230707 | 131400 | 10077464100 | 107800 | 107900 | 107900 | 107800 | 126 |
| 362 | 20230707 | 131300 | 10063876600 | 107900 | 107900 | 107900 | 107800 | 63 |
| 363 | 20230707 | 131200 | 10057081600 | 107900 | 107700 | 107900 | 107700 | 242 |
| 364 | 20230707 | 131100 | 10030990700 | 107800 | 107800 | 107800 | 107600 | 122 |
| 365 | 20230707 | 131000 | 10017850800 | 107800 | 107900 | 107900 | 107800 | 73 |
| 366 | 20230707 | 130900 | 10009978500 | 107900 | 108500 | 108500 | 107900 | 102 |
| 367 | 20230707 | 130800 | 9998935900 | 108500 | 108200 | 108700 | 108100 | 532 |
| 368 | 20230707 | 130700 | 9941260700 | 108500 | 107700 | 108500 | 107300 | 2571 |
| 369 | 20230707 | 130600 | 9664328300 | 107700 | 107600 | 107800 | 107500 | 275 |
| 370 | 20230707 | 130500 | 9634732400 | 107600 | 107600 | 107700 | 107600 | 69 |
| 371 | 20230707 | 130400 | 9627305700 | 107600 | 107600 | 107700 | 107500 | 62 |
| 372 | 20230707 | 130300 | 9620636600 | 107600 | 107500 | 107700 | 107500 | 86 |
| 373 | 20230707 | 130200 | 9611385300 | 107600 | 107600 | 107600 | 107600 | 34 |
| 374 | 20230707 | 130100 | 9607726900 | 107700 | 107700 | 108200 | 107700 | 267 |
| 375 | 20230707 | 130000 | 9578923900 | 107700 | 107700 | 107900 | 107700 | 294 |
| 376 | 20230707 | 125900 | 9547250100 | 107700 | 107700 | 108300 | 107700 | 618 |
| 377 | 20230707 | 125800 | 9480595700 | 107700 | 107700 | 107800 | 107700 | 224 |
| 378 | 20230707 | 125700 | 9456467900 | 107700 | 107900 | 107900 | 107700 | 239 |
| 379 | 20230707 | 125600 | 9430693400 | 108000 | 108000 | 108000 | 107900 | 138 |
| 380 | 20230707 | 125500 | 9415800300 | 108000 | 108000 | 108100 | 107800 | 339 |
| 381 | 20230707 | 125400 | 9379205900 | 107900 | 107600 | 107900 | 107600 | 365 |
| 382 | 20230707 | 125300 | 9339884600 | 107500 | 107400 | 107500 | 107400 | 643 |
| 383 | 20230707 | 125200 | 9270766500 | 107500 | 107400 | 107500 | 107400 | 135 |
| 384 | 20230707 | 125100 | 9256265400 | 107400 | 107400 | 107500 | 107400 | 119 |
| 385 | 20230707 | 125000 | 9243476900 | 107500 | 107400 | 107500 | 107400 | 134 |
| 386 | 20230707 | 124900 | 9229083000 | 107500 | 107400 | 107500 | 107400 | 81 |
| 387 | 20230707 | 124800 | 9220381700 | 107500 | 107400 | 107500 | 107400 | 61 |
| 388 | 20230707 | 124700 | 9213827500 | 107500 | 107400 | 107500 | 107400 | 153 |
| 389 | 20230707 | 124600 | 9197392000 | 107500 | 107500 | 107600 | 107400 | 150 |
| 390 | 20230707 | 124500 | 9181273000 | 107600 | 107600 | 107600 | 107500 | 55 |
| 391 | 20230707 | 124400 | 9175358600 | 107600 | 107800 | 107900 | 107600 | 420 |
| 392 | 20230707 | 124300 | 9130100700 | 107900 | 107800 | 107900 | 107800 | 49 |
| 393 | 20230707 | 124200 | 9124815500 | 107800 | 107900 | 107900 | 107800 | 144 |
| 394 | 20230707 | 124100 | 9109279900 | 107900 | 107900 | 108000 | 107900 | 276 |
| 395 | 20230707 | 124000 | 9079498400 | 108000 | 107900 | 108000 | 107900 | 62 |
| 396 | 20230707 | 123900 | 9072804700 | 107900 | 108000 | 108100 | 107900 | 483 |
| 397 | 20230707 | 123800 | 9020643300 | 108100 | 108000 | 108100 | 108000 | 62 |
| 398 | 20230707 | 123700 | 9013945600 | 108100 | 108000 | 108100 | 108000 | 74 |
| 399 | 20230707 | 123600 | 9005950100 | 108100 | 108100 | 108100 | 108000 | 75 |
| 400 | 20230707 | 123500 | 8997844900 | 108000 | 108100 | 108200 | 108000 | 75 |
| 401 | 20230707 | 123400 | 8989735400 | 108100 | 108100 | 108200 | 108000 | 86 |
| 402 | 20230707 | 123300 | 8980440600 | 108100 | 108100 | 108100 | 108000 | 65 |
| 403 | 20230707 | 123200 | 8973416400 | 108100 | 108000 | 108100 | 108000 | 199 |
| 404 | 20230707 | 123100 | 8951908400 | 108100 | 108100 | 108100 | 108000 | 67 |
| 405 | 20230707 | 123000 | 8944667300 | 108100 | 108000 | 108100 | 108000 | 90 |
| 406 | 20230707 | 122900 | 8934943700 | 108000 | 108000 | 108100 | 108000 | 85 |
| 407 | 20230707 | 122800 | 8925759200 | 108000 | 108100 | 108100 | 108000 | 56 |
| 408 | 20230707 | 122700 | 8919709000 | 108100 | 108000 | 108100 | 108000 | 134 |
| 409 | 20230707 | 122600 | 8905228500 | 108000 | 108000 | 108100 | 108000 | 110 |
| 410 | 20230707 | 122500 | 8893346900 | 108000 | 108100 | 108100 | 108000 | 82 |
| 411 | 20230707 | 122400 | 8884486400 | 108000 | 108000 | 108100 | 108000 | 308 |
| 412 | 20230707 | 122300 | 8851221800 | 108100 | 108000 | 108100 | 108000 | 105 |
| 413 | 20230707 | 122200 | 8839880000 | 108000 | 108000 | 108100 | 108000 | 275 |
| 414 | 20230707 | 122100 | 8810160600 | 108000 | 108400 | 108400 | 108000 | 1172 |
| 415 | 20230707 | 122000 | 8683241800 | 108500 | 108500 | 108600 | 108300 | 192 |
| 416 | 20230707 | 121900 | 8662414000 | 108500 | 108500 | 108600 | 108500 | 73 |
| 417 | 20230707 | 121800 | 8654490300 | 108500 | 108600 | 108600 | 108500 | 109 |
| 418 | 20230707 | 121700 | 8642656300 | 108500 | 108000 | 108500 | 108000 | 682 |
| 419 | 20230707 | 121600 | 8568773900 | 108100 | 108000 | 108100 | 108000 | 243 |
| 420 | 20230707 | 121500 | 8542514100 | 108000 | 107900 | 108100 | 107900 | 403 |
| 421 | 20230707 | 121400 | 8499017400 | 107800 | 107800 | 107900 | 107800 | 68 |
| 422 | 20230707 | 121300 | 8491683700 | 107800 | 107800 | 107900 | 107800 | 72 |
| 423 | 20230707 | 121200 | 8483919800 | 107900 | 107900 | 107900 | 107800 | 71 |
| 424 | 20230707 | 121100 | 8476261900 | 107800 | 107800 | 107900 | 107800 | 40 |
| 425 | 20230707 | 121000 | 8471949400 | 107800 | 107900 | 108000 | 107800 | 98 |
| 426 | 20230707 | 120900 | 8461380200 | 107900 | 107700 | 108000 | 107700 | 170 |
| 427 | 20230707 | 120800 | 8443052700 | 107700 | 107900 | 107900 | 107700 | 65 |
| 428 | 20230707 | 120700 | 8436044500 | 107900 | 108000 | 108000 | 107900 | 65 |
| 429 | 20230707 | 120600 | 8429030000 | 107900 | 107700 | 107900 | 107600 | 195 |
| 430 | 20230707 | 120500 | 8408019900 | 107700 | 108100 | 108100 | 107700 | 102 |
| 431 | 20230707 | 120400 | 8397017500 | 108100 | 107500 | 108200 | 107500 | 304 |
| 432 | 20230707 | 120300 | 8364236700 | 107500 | 107500 | 107600 | 107500 | 41 |
| 433 | 20230707 | 120200 | 8359828700 | 107600 | 107500 | 107600 | 107500 | 138 |
| 434 | 20230707 | 120100 | 8344992600 | 107500 | 107400 | 107500 | 107400 | 145 |
| 435 | 20230707 | 120000 | 8329410600 | 107500 | 107500 | 107600 | 107400 | 216 |
| 436 | 20230707 | 115900 | 8306202100 | 107600 | 107500 | 107600 | 107400 | 92 |
| 437 | 20230707 | 115800 | 8296309200 | 107500 | 107700 | 107700 | 107500 | 613 |
| 438 | 20230707 | 115700 | 8230405800 | 107700 | 107500 | 107700 | 107500 | 152 |
| 439 | 20230707 | 115600 | 8214054000 | 107500 | 107500 | 107700 | 107500 | 215 |
| 440 | 20230707 | 115500 | 8190923600 | 107500 | 107700 | 107700 | 107500 | 114 |
| 441 | 20230707 | 115400 | 8178659400 | 107600 | 107700 | 107700 | 107600 | 91 |
| 442 | 20230707 | 115300 | 8168864400 | 107600 | 107600 | 107700 | 107500 | 428 |
| 443 | 20230707 | 115200 | 8122812000 | 107700 | 107700 | 107700 | 107600 | 131 |
| 444 | 20230707 | 115100 | 8108712200 | 107600 | 107800 | 107800 | 107600 | 202 |
| 445 | 20230707 | 115000 | 8086962700 | 107700 | 107700 | 107800 | 107700 | 187 |
| 446 | 20230707 | 114900 | 8066820300 | 107700 | 107700 | 107800 | 107700 | 79 |
| 447 | 20230707 | 114800 | 8058310500 | 107700 | 107700 | 107800 | 107700 | 83 |
| 448 | 20230707 | 114700 | 8049369400 | 107700 | 107900 | 107900 | 107700 | 350 |
| 449 | 20230707 | 114600 | 8011658500 | 107900 | 108000 | 108100 | 107900 | 194 |
| 450 | 20230707 | 114500 | 7990709400 | 108000 | 108000 | 108100 | 108000 | 80 |
| 451 | 20230707 | 114400 | 7982068000 | 108100 | 108100 | 108200 | 108000 | 105 |
| 452 | 20230707 | 114300 | 7970715600 | 108100 | 107800 | 108100 | 107800 | 761 |
| 453 | 20230707 | 114200 | 7888600000 | 107900 | 107900 | 107900 | 107800 | 104 |
| 454 | 20230707 | 114100 | 7877386900 | 107800 | 107800 | 107900 | 107800 | 141 |
| 455 | 20230707 | 114000 | 7862185000 | 107900 | 107900 | 108000 | 107800 | 247 |
| 456 | 20230707 | 113900 | 7835533300 | 108000 | 108000 | 108000 | 107900 | 43 |
| 457 | 20230707 | 113800 | 7830892500 | 108000 | 107900 | 108000 | 107900 | 112 |
| 458 | 20230707 | 113700 | 7818805300 | 107900 | 108000 | 108000 | 107900 | 50 |
| 459 | 20230707 | 113600 | 7813408400 | 107900 | 107900 | 108000 | 107900 | 104 |
| 460 | 20230707 | 113500 | 7802185100 | 108000 | 107900 | 108000 | 107900 | 91 |
| 461 | 20230707 | 113400 | 7792363300 | 107900 | 108000 | 108100 | 107900 | 376 |
| 462 | 20230707 | 113300 | 7751776700 | 108000 | 108000 | 108100 | 108000 | 111 |
| 463 | 20230707 | 113200 | 7739787300 | 108100 | 108000 | 108100 | 108000 | 67 |
| 464 | 20230707 | 113100 | 7732550600 | 108100 | 108000 | 108100 | 108000 | 79 |
| 465 | 20230707 | 113000 | 7724017000 | 108000 | 108000 | 108100 | 108000 | 70 |
| 466 | 20230707 | 112900 | 7716454300 | 108100 | 108100 | 108100 | 108000 | 103 |
| 467 | 20230707 | 112800 | 7705323600 | 108100 | 108100 | 108300 | 108000 | 331 |
| 468 | 20230707 | 112700 | 7669525400 | 108100 | 108100 | 108100 | 108000 | 92 |
| 469 | 20230707 | 112600 | 7659585700 | 108100 | 108200 | 108200 | 108100 | 90 |
| 470 | 20230707 | 112500 | 7649854700 | 108200 | 108200 | 108200 | 108100 | 190 |
| 471 | 20230707 | 112400 | 7629307800 | 108100 | 108100 | 108200 | 108100 | 123 |
| 472 | 20230707 | 112300 | 7616005400 | 108100 | 108100 | 108300 | 108100 | 100 |
| 473 | 20230707 | 112200 | 7605191400 | 108100 | 108100 | 108200 | 108000 | 104 |
| 474 | 20230707 | 112100 | 7593950800 | 108300 | 108300 | 108400 | 108000 | 78 |
| 475 | 20230707 | 112000 | 7585516800 | 108500 | 108000 | 108500 | 107900 | 196 |
| 476 | 20230707 | 111900 | 7564319500 | 107900 | 108500 | 108500 | 107900 | 127 |
| 477 | 20230707 | 111800 | 7550599400 | 108400 | 108200 | 108500 | 107900 | 485 |
| 478 | 20230707 | 111700 | 7498197800 | 108100 | 107900 | 108100 | 107900 | 148 |
| 479 | 20230707 | 111600 | 7482209900 | 108000 | 108100 | 108100 | 107700 | 315 |
| 480 | 20230707 | 111500 | 7448222700 | 108200 | 108000 | 108200 | 107900 | 218 |
| 481 | 20230707 | 111400 | 7424675900 | 107900 | 108300 | 108400 | 107900 | 149 |
| 482 | 20230707 | 111300 | 7408562800 | 108600 | 108400 | 108600 | 108200 | 92 |
| 483 | 20230707 | 111200 | 7398595500 | 108400 | 108100 | 108700 | 107800 | 861 |
| 484 | 20230707 | 111100 | 7305502600 | 108100 | 108100 | 108200 | 108000 | 109 |
| 485 | 20230707 | 111000 | 7293717300 | 108200 | 108200 | 108300 | 108100 | 189 |
| 486 | 20230707 | 110900 | 7273266700 | 108200 | 108300 | 108300 | 108200 | 84 |
| 487 | 20230707 | 110800 | 7264175400 | 108300 | 108300 | 108400 | 108300 | 111 |
| 488 | 20230707 | 110700 | 7252152300 | 108400 | 108400 | 108400 | 108300 | 136 |
| 489 | 20230707 | 110600 | 7237419200 | 108400 | 108600 | 108600 | 108400 | 67 |
| 490 | 20230707 | 110500 | 7230154300 | 108600 | 108600 | 108800 | 108600 | 87 |
| 491 | 20230707 | 110400 | 7220703500 | 108700 | 108500 | 108900 | 108400 | 165 |
| 492 | 20230707 | 110300 | 7202797500 | 108400 | 108400 | 108500 | 108300 | 672 |
| 493 | 20230707 | 110200 | 7129959400 | 108300 | 108300 | 108400 | 108300 | 107 |
| 494 | 20230707 | 110100 | 7118369200 | 108400 | 108400 | 108400 | 108300 | 159 |
| 495 | 20230707 | 110000 | 7101143900 | 108400 | 108300 | 108400 | 108300 | 138 |
| 496 | 20230707 | 105900 | 7086196400 | 108400 | 108400 | 108500 | 108300 | 96 |
| 497 | 20230707 | 105800 | 7075787700 | 108500 | 108500 | 108500 | 108400 | 84 |
| 498 | 20230707 | 105700 | 7066679900 | 108500 | 108500 | 108500 | 108400 | 52 |
| 499 | 20230707 | 105600 | 7061040500 | 108500 | 108400 | 108600 | 108400 | 158 |
| 500 | 20230707 | 105500 | 7043903000 | 108500 | 108300 | 108500 | 108200 | 276 |
| 501 | 20230707 | 105400 | 7014001300 | 108300 | 108400 | 108600 | 108200 | 236 |
| 502 | 20230707 | 105300 | 6988427400 | 108400 | 108000 | 108400 | 108000 | 638 |
| 503 | 20230707 | 105200 | 6919395100 | 108200 | 108000 | 108400 | 107900 | 316 |
| 504 | 20230707 | 105100 | 6885256800 | 108200 | 107900 | 108400 | 107700 | 203 |
| 505 | 20230707 | 105000 | 6863336200 | 107800 | 107800 | 107900 | 107700 | 515 |
| 506 | 20230707 | 104900 | 6807812500 | 107900 | 107900 | 108000 | 107700 | 689 |
| 507 | 20230707 | 104800 | 6733520200 | 108000 | 108100 | 108100 | 108000 | 107 |
| 508 | 20230707 | 104700 | 6721958500 | 108200 | 108000 | 108300 | 107900 | 262 |
| 509 | 20230707 | 104600 | 6693639400 | 108000 | 108000 | 108100 | 107900 | 383 |
| 510 | 20230707 | 104500 | 6652279800 | 108000 | 107900 | 108200 | 107600 | 912 |
| 511 | 20230707 | 104400 | 6553951100 | 107800 | 108100 | 108200 | 107800 | 3389 |
| 512 | 20230707 | 104300 | 6187996400 | 108100 | 108200 | 108200 | 108100 | 279 |
| 513 | 20230707 | 104200 | 6157833900 | 108100 | 108200 | 108300 | 108100 | 167 |
| 514 | 20230707 | 104100 | 6139772600 | 108200 | 108200 | 108400 | 108100 | 869 |
| 515 | 20230707 | 104000 | 6045723300 | 108200 | 108300 | 108300 | 108200 | 104 |
| 516 | 20230707 | 103900 | 6034468500 | 108200 | 108300 | 108400 | 108200 | 682 |
| 517 | 20230707 | 103800 | 5960645900 | 108400 | 108300 | 108400 | 108300 | 148 |
| 518 | 20230707 | 103700 | 5944615400 | 108400 | 108400 | 108400 | 108300 | 130 |
| 519 | 20230707 | 103600 | 5930533200 | 108400 | 108400 | 108400 | 108300 | 155 |
| 520 | 20230707 | 103500 | 5913740200 | 108400 | 108600 | 108600 | 108300 | 315 |
| 521 | 20230707 | 103400 | 5879580400 | 108500 | 108600 | 108600 | 108500 | 98 |
| 522 | 20230707 | 103300 | 5868944300 | 108600 | 108600 | 108600 | 108500 | 117 |
| 523 | 20230707 | 103200 | 5856242200 | 108600 | 108600 | 108600 | 108500 | 159 |
| 524 | 20230707 | 103100 | 5838981300 | 108500 | 108800 | 108800 | 108500 | 267 |
| 525 | 20230707 | 103000 | 5809968900 | 108900 | 108800 | 108900 | 108800 | 69 |
| 526 | 20230707 | 102900 | 5802459000 | 108900 | 109000 | 109000 | 108800 | 141 |
| 527 | 20230707 | 102800 | 5787106600 | 108900 | 109000 | 109000 | 108900 | 132 |
| 528 | 20230707 | 102700 | 5772729700 | 109000 | 108900 | 109000 | 108800 | 111 |
| 529 | 20230707 | 102600 | 5760640100 | 108900 | 109000 | 109900 | 108800 | 602 |
| 530 | 20230707 | 102500 | 5694963400 | 109000 | 109400 | 109400 | 108900 | 291 |
| 531 | 20230707 | 102400 | 5663209100 | 109400 | 109400 | 109500 | 109300 | 336 |
| 532 | 20230707 | 102300 | 5626463900 | 109500 | 109500 | 109500 | 109400 | 47 |
| 533 | 20230707 | 102200 | 5621318600 | 109500 | 109500 | 109600 | 109400 | 250 |
| 534 | 20230707 | 102100 | 5593946300 | 109500 | 109400 | 109500 | 109400 | 174 |
| 535 | 20230707 | 102000 | 5574899200 | 109400 | 109400 | 109500 | 109300 | 76 |
| 536 | 20230707 | 101900 | 5566588800 | 109400 | 109400 | 109900 | 109300 | 586 |
| 537 | 20230707 | 101800 | 5502461000 | 109400 | 109600 | 109600 | 109300 | 244 |
| 538 | 20230707 | 101700 | 5475765800 | 109600 | 109900 | 109900 | 109600 | 166 |
| 539 | 20230707 | 101600 | 5457539400 | 109900 | 110000 | 110000 | 109900 | 238 |
| 540 | 20230707 | 101500 | 5431363800 | 110000 | 109800 | 110000 | 109800 | 173 |
| 541 | 20230707 | 101400 | 5412349700 | 109900 | 109800 | 109900 | 109700 | 331 |
| 542 | 20230707 | 101300 | 5375987700 | 109800 | 109800 | 109900 | 109700 | 662 |
| 543 | 20230707 | 101200 | 5303300000 | 109900 | 110000 | 110000 | 109800 | 114 |
| 544 | 20230707 | 101100 | 5290768200 | 110000 | 109900 | 110000 | 109800 | 284 |
| 545 | 20230707 | 101000 | 5259556200 | 109800 | 109800 | 109800 | 109700 | 248 |
| 546 | 20230707 | 100900 | 5232329900 | 109800 | 109600 | 109800 | 109500 | 300 |
| 547 | 20230707 | 100800 | 5199446300 | 109600 | 109100 | 109600 | 109100 | 284 |
| 548 | 20230707 | 100700 | 5168407100 | 109200 | 109200 | 109200 | 109100 | 71 |
| 549 | 20230707 | 100600 | 5160656700 | 109200 | 108600 | 109300 | 108500 | 501 |
| 550 | 20230707 | 100500 | 5106209700 | 108700 | 108700 | 108800 | 108600 | 160 |
| 551 | 20230707 | 100400 | 5088814200 | 108700 | 108800 | 108900 | 108700 | 47 |
| 552 | 20230707 | 100300 | 5083700900 | 108800 | 109100 | 109100 | 108800 | 578 |
| 553 | 20230707 | 100200 | 5020766900 | 109300 | 109100 | 109700 | 109100 | 4165 |
| 554 | 20230707 | 100100 | 4565535000 | 109100 | 109100 | 109100 | 108900 | 131 |
| 555 | 20230707 | 100000 | 4551255900 | 109100 | 109000 | 109100 | 108800 | 157 |
| 556 | 20230707 | 095900 | 4534160000 | 109000 | 109100 | 109200 | 109000 | 319 |
| 557 | 20230707 | 095800 | 4499359500 | 109100 | 109600 | 109600 | 109000 | 603 |
| 558 | 20230707 | 095700 | 4433328100 | 109700 | 109700 | 109700 | 109600 | 50 |
| 559 | 20230707 | 095600 | 4427846200 | 109700 | 109500 | 109700 | 109500 | 746 |
| 560 | 20230707 | 095500 | 4346114100 | 109500 | 109500 | 109600 | 109400 | 65 |
| 561 | 20230707 | 095400 | 4338995100 | 109500 | 109300 | 109600 | 109300 | 393 |
| 562 | 20230707 | 095300 | 4295987800 | 109400 | 109000 | 109400 | 109000 | 494 |
| 563 | 20230707 | 095200 | 4242050700 | 108900 | 109200 | 109200 | 108900 | 123 |
| 564 | 20230707 | 095100 | 4228641400 | 109200 | 108900 | 109200 | 108900 | 763 |
| 565 | 20230707 | 095000 | 4145477700 | 108800 | 109100 | 109200 | 108800 | 343 |
| 566 | 20230707 | 094900 | 4108076800 | 109000 | 109100 | 109100 | 109000 | 542 |
| 567 | 20230707 | 094800 | 4048950200 | 109200 | 109200 | 109200 | 109100 | 98 |
| 568 | 20230707 | 094700 | 4038249900 | 109200 | 109400 | 109400 | 109100 | 377 |
| 569 | 20230707 | 094600 | 3997026900 | 109300 | 109300 | 109400 | 109100 | 340 |
| 570 | 20230707 | 094500 | 3959896200 | 109200 | 109100 | 109300 | 109000 | 309 |
| 571 | 20230707 | 094400 | 3926162000 | 109100 | 108900 | 109100 | 108900 | 495 |
| 572 | 20230707 | 094300 | 3872223800 | 108900 | 108800 | 108900 | 108700 | 174 |
| 573 | 20230707 | 094200 | 3853288800 | 108700 | 108900 | 108900 | 108700 | 75 |
| 574 | 20230707 | 094100 | 3845128200 | 108900 | 108400 | 108900 | 108300 | 389 |
| 575 | 20230707 | 094000 | 3802868600 | 108400 | 108700 | 108700 | 108300 | 616 |
| 576 | 20230707 | 093900 | 3736044600 | 108800 | 108800 | 108900 | 108700 | 128 |
| 577 | 20230707 | 093800 | 3722117900 | 108800 | 108700 | 108900 | 108600 | 247 |
| 578 | 20230707 | 093700 | 3695244300 | 108900 | 108100 | 108900 | 108100 | 772 |
| 579 | 20230707 | 093600 | 3611563000 | 108100 | 108200 | 108300 | 108000 | 592 |
| 580 | 20230707 | 093500 | 3547561000 | 108200 | 108000 | 108900 | 108000 | 735 |
| 581 | 20230707 | 093400 | 3467943700 | 108000 | 108300 | 108300 | 108000 | 573 |
| 582 | 20230707 | 093300 | 3406003900 | 108400 | 108800 | 108800 | 108300 | 185 |
| 583 | 20230707 | 093200 | 3385921400 | 108900 | 108900 | 109100 | 108800 | 1844 |
| 584 | 20230707 | 093100 | 3185037700 | 108900 | 109000 | 109000 | 108900 | 441 |
| 585 | 20230707 | 093000 | 3136971200 | 109000 | 109400 | 109400 | 108900 | 161 |
| 586 | 20230707 | 092900 | 3119413300 | 109400 | 108900 | 109500 | 108900 | 409 |
| 587 | 20230707 | 092800 | 3074687800 | 108900 | 109000 | 109000 | 108800 | 795 |
| 588 | 20230707 | 092700 | 2988110500 | 109100 | 108900 | 109500 | 108900 | 558 |
| 589 | 20230707 | 092600 | 2927204200 | 108900 | 108400 | 109000 | 108400 | 487 |
| 590 | 20230707 | 092500 | 2874235700 | 108600 | 108400 | 108800 | 108200 | 2410 |
| 591 | 20230707 | 092400 | 2613129700 | 108400 | 108100 | 108800 | 108000 | 533 |
| 592 | 20230707 | 092300 | 2555376700 | 108000 | 108200 | 108300 | 108000 | 1015 |
| 593 | 20230707 | 092200 | 2445623100 | 108200 | 108300 | 108300 | 108200 | 297 |
| 594 | 20230707 | 092100 | 2413470700 | 108200 | 108600 | 108600 | 108200 | 238 |
| 595 | 20230707 | 092000 | 2387686600 | 108600 | 108400 | 108800 | 108200 | 711 |
| 596 | 20230707 | 091900 | 2310555400 | 108400 | 108400 | 108800 | 108300 | 674 |
| 597 | 20230707 | 091800 | 2237460500 | 108400 | 108400 | 108800 | 108400 | 532 |
| 598 | 20230707 | 091700 | 2179684900 | 108300 | 108400 | 108600 | 108300 | 606 |
| 599 | 20230707 | 091600 | 2113937000 | 108500 | 108100 | 108500 | 108000 | 1026 |
| 600 | 20230707 | 091500 | 2003038400 | 108000 | 107900 | 108100 | 107800 | 1439 |
| 601 | 20230707 | 091400 | 1847736500 | 107900 | 107800 | 108100 | 107700 | 900 |
| 602 | 20230707 | 091300 | 1750679400 | 107800 | 107500 | 107900 | 107500 | 1774 |
| 603 | 20230707 | 091200 | 1559511300 | 107300 | 107600 | 107700 | 107200 | 3210 |
| 604 | 20230707 | 091100 | 1214745400 | 107500 | 108000 | 108000 | 107500 | 1416 |
| 605 | 20230707 | 091000 | 1062285100 | 108000 | 108500 | 108500 | 107900 | 830 |
| 606 | 20230707 | 090900 | 972497000 | 108500 | 108900 | 108900 | 108500 | 762 |
| 607 | 20230707 | 090800 | 889659300 | 108900 | 109400 | 109600 | 108800 | 756 |
| 608 | 20230707 | 090700 | 807198000 | 109200 | 109500 | 109600 | 109100 | 392 |
| 609 | 20230707 | 090600 | 764338400 | 109800 | 109900 | 110100 | 109300 | 1392 |
| 610 | 20230707 | 090500 | 611511400 | 109900 | 109000 | 110100 | 109000 | 712 |
| 611 | 20230707 | 090400 | 533452100 | 109000 | 108200 | 109500 | 108200 | 940 |
| 612 | 20230707 | 090300 | 431429200 | 108000 | 108500 | 108500 | 107800 | 1745 |
| 613 | 20230707 | 090200 | 242803700 | 108500 | 108800 | 108800 | 108500 | 1162 |
| 614 | 20230707 | 090100 | 116514400 | 108800 | 108900 | 108900 | 108500 | 361 |
| 615 | 20230707 | 090000 | 77291400 | 109000 | 110000 | 110000 | 109000 | 704 |