34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 183100 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 348898 |
| 3 | 20230706 | 183000 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 4 | 20230706 | 182900 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 5 | 20230706 | 182800 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 6 | 20230706 | 182700 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 7 | 20230706 | 182600 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 8 | 20230706 | 182500 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 9 | 20230706 | 182400 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 10 | 20230706 | 182300 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 11 | 20230706 | 182200 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 12 | 20230706 | 182100 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 13 | 20230706 | 182000 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 14 | 20230706 | 181900 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 15 | 20230706 | 181800 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 16 | 20230706 | 181700 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 17 | 20230706 | 181600 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 18 | 20230706 | 181500 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 19 | 20230706 | 181400 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 20 | 20230706 | 181300 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 21 | 20230706 | 181200 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 22 | 20230706 | 181100 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 23 | 20230706 | 181000 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 24 | 20230706 | 180900 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 25 | 20230706 | 180800 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 26 | 20230706 | 180700 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 27 | 20230706 | 180600 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 28 | 20230706 | 180500 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 29 | 20230706 | 180400 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 30 | 20230706 | 180300 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 31 | 20230706 | 180200 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 32 | 20230706 | 180100 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 348898 |
| 33 | 20230706 | 180000 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 34 | 20230706 | 175900 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 35 | 20230706 | 175800 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 36 | 20230706 | 175700 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 37 | 20230706 | 175600 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 38 | 20230706 | 175500 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 39 | 20230706 | 175400 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 40 | 20230706 | 175300 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 41 | 20230706 | 175200 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 42 | 20230706 | 175100 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 43 | 20230706 | 175000 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 44 | 20230706 | 174900 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 45 | 20230706 | 174800 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 46 | 20230706 | 174700 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 47 | 20230706 | 174600 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 48 | 20230706 | 174500 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 49 | 20230706 | 174400 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 50 | 20230706 | 174300 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 51 | 20230706 | 174200 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 52 | 20230706 | 174100 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 53 | 20230706 | 174000 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 54 | 20230706 | 173900 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 55 | 20230706 | 173800 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 56 | 20230706 | 173700 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 57 | 20230706 | 173600 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 58 | 20230706 | 173500 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 59 | 20230706 | 173400 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 60 | 20230706 | 173300 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 61 | 20230706 | 173200 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 62 | 20230706 | 173100 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 348898 |
| 63 | 20230706 | 173000 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 64 | 20230706 | 172900 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 65 | 20230706 | 172800 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 66 | 20230706 | 172700 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 67 | 20230706 | 172600 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 68 | 20230706 | 172500 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 69 | 20230706 | 172400 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 70 | 20230706 | 172300 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 71 | 20230706 | 172200 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 72 | 20230706 | 172100 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 73 | 20230706 | 172000 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 74 | 20230706 | 171900 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 75 | 20230706 | 171800 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 76 | 20230706 | 171700 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 77 | 20230706 | 171600 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 78 | 20230706 | 171500 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 79 | 20230706 | 171400 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 80 | 20230706 | 171300 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 81 | 20230706 | 171200 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 82 | 20230706 | 171100 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 83 | 20230706 | 171000 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 84 | 20230706 | 170900 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 85 | 20230706 | 170800 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 86 | 20230706 | 170700 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 87 | 20230706 | 170600 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 88 | 20230706 | 170500 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 89 | 20230706 | 170400 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 90 | 20230706 | 170300 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 91 | 20230706 | 170200 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 92 | 20230706 | 170100 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 348898 |
| 93 | 20230706 | 170000 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 94 | 20230706 | 165900 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 95 | 20230706 | 165800 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 96 | 20230706 | 165700 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 97 | 20230706 | 165600 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 98 | 20230706 | 165500 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 99 | 20230706 | 165400 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 100 | 20230706 | 165300 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 101 | 20230706 | 165200 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 102 | 20230706 | 165100 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 103 | 20230706 | 165000 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 104 | 20230706 | 164900 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 105 | 20230706 | 164800 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 106 | 20230706 | 164700 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 107 | 20230706 | 164600 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 108 | 20230706 | 164500 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 109 | 20230706 | 164400 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 110 | 20230706 | 164300 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 111 | 20230706 | 164200 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 112 | 20230706 | 164100 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 113 | 20230706 | 164000 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 114 | 20230706 | 163900 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 115 | 20230706 | 163800 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 116 | 20230706 | 163700 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 117 | 20230706 | 163600 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 118 | 20230706 | 163500 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 119 | 20230706 | 163400 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 120 | 20230706 | 163300 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 121 | 20230706 | 163200 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 122 | 20230706 | 163100 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 348898 |
| 123 | 20230706 | 163000 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 124 | 20230706 | 162900 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 125 | 20230706 | 162800 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 126 | 20230706 | 162700 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 127 | 20230706 | 162600 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 128 | 20230706 | 162500 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 129 | 20230706 | 162400 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 130 | 20230706 | 162300 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 131 | 20230706 | 162200 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 132 | 20230706 | 162100 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 133 | 20230706 | 162000 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 134 | 20230706 | 161900 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 135 | 20230706 | 161800 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 136 | 20230706 | 161700 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 137 | 20230706 | 161600 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 138 | 20230706 | 161500 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 139 | 20230706 | 161400 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 140 | 20230706 | 161300 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 141 | 20230706 | 161200 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 142 | 20230706 | 161100 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 143 | 20230706 | 161000 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 144 | 20230706 | 160900 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 145 | 20230706 | 160800 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 146 | 20230706 | 160700 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 147 | 20230706 | 160600 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 148 | 20230706 | 160500 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 149 | 20230706 | 160400 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 150 | 20230706 | 160300 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 151 | 20230706 | 160200 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 152 | 20230706 | 160100 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 348898 |
| 153 | 20230706 | 160000 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 154 | 20230706 | 155900 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 155 | 20230706 | 155800 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 156 | 20230706 | 155700 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 157 | 20230706 | 155600 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 158 | 20230706 | 155500 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 159 | 20230706 | 155400 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 160 | 20230706 | 155300 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 161 | 20230706 | 155200 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 162 | 20230706 | 155100 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 163 | 20230706 | 155000 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 164 | 20230706 | 154900 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 165 | 20230706 | 154800 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 166 | 20230706 | 154700 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 167 | 20230706 | 154600 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 168 | 20230706 | 154500 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 169 | 20230706 | 154400 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 170 | 20230706 | 154300 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 171 | 20230706 | 154200 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 172 | 20230706 | 154100 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 173 | 20230706 | 154000 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 174 | 20230706 | 153900 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 175 | 20230706 | 153800 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 176 | 20230706 | 153700 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 177 | 20230706 | 153600 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 178 | 20230706 | 153500 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 179 | 20230706 | 153400 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 180 | 20230706 | 153300 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 181 | 20230706 | 153200 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 0 |
| 182 | 20230706 | 153100 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 348898 |
| 183 | 20230706 | 153000 | 392512726200 | 113800 | 113800 | 113800 | 113800 | 348898 |
| 184 | 20230706 | 152900 | 352808133800 | 113300 | 113300 | 113300 | 113300 | 0 |
| 185 | 20230706 | 152800 | 352808133800 | 113300 | 113300 | 113300 | 113300 | 0 |
| 186 | 20230706 | 152700 | 352808133800 | 113300 | 113300 | 113300 | 113300 | 0 |
| 187 | 20230706 | 152600 | 352808133800 | 113300 | 113300 | 113300 | 113300 | 0 |
| 188 | 20230706 | 152500 | 352808133800 | 113300 | 113300 | 113300 | 113300 | 0 |
| 189 | 20230706 | 152400 | 352808133800 | 113300 | 113300 | 113300 | 113300 | 0 |
| 190 | 20230706 | 152300 | 352808133800 | 113300 | 113300 | 113300 | 113300 | 0 |
| 191 | 20230706 | 152200 | 352808133800 | 113300 | 113300 | 113300 | 113300 | 0 |
| 192 | 20230706 | 152100 | 352808133800 | 113300 | 113300 | 113300 | 113300 | 0 |
| 193 | 20230706 | 152000 | 352808133800 | 113300 | 113300 | 113300 | 113300 | 0 |
| 194 | 20230706 | 151900 | 352808133800 | 113300 | 113300 | 113400 | 113100 | 25798 |
| 195 | 20230706 | 151800 | 349886912200 | 113300 | 113400 | 113400 | 113300 | 10720 |
| 196 | 20230706 | 151700 | 348672192800 | 113400 | 113300 | 113400 | 113300 | 7769 |
| 197 | 20230706 | 151600 | 347791808200 | 113300 | 113400 | 113500 | 113300 | 12747 |
| 198 | 20230706 | 151500 | 346346693500 | 113400 | 113500 | 113600 | 113400 | 34139 |
| 199 | 20230706 | 151400 | 342472658700 | 113600 | 113500 | 113600 | 113500 | 16936 |
| 200 | 20230706 | 151300 | 340550334200 | 113500 | 113600 | 113600 | 113500 | 5348 |
| 201 | 20230706 | 151200 | 339943255300 | 113500 | 113500 | 113600 | 113500 | 6541 |
| 202 | 20230706 | 151100 | 339200723100 | 113500 | 113500 | 113600 | 113500 | 4759 |
| 203 | 20230706 | 151000 | 338660513700 | 113600 | 113500 | 113600 | 113500 | 9091 |
| 204 | 20230706 | 150900 | 337628601200 | 113500 | 113500 | 113600 | 113500 | 14724 |
| 205 | 20230706 | 150800 | 335957193500 | 113500 | 113500 | 113600 | 113500 | 5719 |
| 206 | 20230706 | 150700 | 335307999700 | 113600 | 113600 | 113700 | 113500 | 23306 |
| 207 | 20230706 | 150600 | 332660340000 | 113600 | 113600 | 113700 | 113600 | 8265 |
| 208 | 20230706 | 150500 | 331721341200 | 113700 | 113700 | 113800 | 113600 | 13618 |
| 209 | 20230706 | 150400 | 330173538200 | 113700 | 113700 | 113800 | 113700 | 5737 |
| 210 | 20230706 | 150300 | 329521131100 | 113800 | 113700 | 113800 | 113700 | 5411 |
| 211 | 20230706 | 150200 | 328905808800 | 113800 | 113700 | 113800 | 113700 | 3960 |
| 212 | 20230706 | 150100 | 328455503700 | 113700 | 113700 | 113800 | 113700 | 10530 |
| 213 | 20230706 | 150000 | 327258099200 | 113700 | 113700 | 113800 | 113700 | 4852 |
| 214 | 20230706 | 145900 | 326706340000 | 113700 | 113800 | 113800 | 113700 | 3828 |
| 215 | 20230706 | 145800 | 326271020900 | 113800 | 113700 | 113800 | 113700 | 5359 |
| 216 | 20230706 | 145700 | 325661584200 | 113700 | 113700 | 113800 | 113700 | 9750 |
| 217 | 20230706 | 145600 | 324552839000 | 113800 | 113700 | 113800 | 113700 | 3550 |
| 218 | 20230706 | 145500 | 324149149000 | 113700 | 113600 | 113800 | 113600 | 19172 |
| 219 | 20230706 | 145400 | 321969489100 | 113700 | 113700 | 113700 | 113600 | 4678 |
| 220 | 20230706 | 145300 | 321437988200 | 113600 | 113600 | 113700 | 113600 | 4262 |
| 221 | 20230706 | 145200 | 320953653600 | 113600 | 113700 | 113700 | 113600 | 5955 |
| 222 | 20230706 | 145100 | 320277085000 | 113700 | 113600 | 113700 | 113600 | 4350 |
| 223 | 20230706 | 145000 | 319782848300 | 113600 | 113600 | 113700 | 113600 | 3962 |
| 224 | 20230706 | 144900 | 319332690800 | 113700 | 113700 | 113700 | 113600 | 6604 |
| 225 | 20230706 | 144800 | 318582379000 | 113600 | 113700 | 113800 | 113600 | 11533 |
| 226 | 20230706 | 144700 | 317271389700 | 113700 | 113800 | 113800 | 113700 | 4083 |
| 227 | 20230706 | 144600 | 316807098900 | 113700 | 113800 | 113800 | 113700 | 3590 |
| 228 | 20230706 | 144500 | 316398826000 | 113800 | 113700 | 113800 | 113700 | 2478 |
| 229 | 20230706 | 144400 | 316117016400 | 113700 | 113800 | 113800 | 113700 | 2159 |
| 230 | 20230706 | 144300 | 315871473500 | 113700 | 113700 | 113800 | 113600 | 7973 |
| 231 | 20230706 | 144200 | 314964957700 | 113700 | 113700 | 113800 | 113600 | 25425 |
| 232 | 20230706 | 144100 | 312074246400 | 113800 | 113700 | 113800 | 113700 | 6821 |
| 233 | 20230706 | 144000 | 311298647900 | 113700 | 113800 | 113800 | 113700 | 2194 |
| 234 | 20230706 | 143900 | 311049123900 | 113700 | 113700 | 113800 | 113700 | 3882 |
| 235 | 20230706 | 143800 | 310607688200 | 113800 | 113700 | 113800 | 113700 | 2999 |
| 236 | 20230706 | 143700 | 310266642300 | 113700 | 113700 | 113800 | 113700 | 1745 |
| 237 | 20230706 | 143600 | 310068196000 | 113700 | 113700 | 113800 | 113700 | 1965 |
| 238 | 20230706 | 143500 | 309844723000 | 113700 | 113700 | 113800 | 113700 | 2235 |
| 239 | 20230706 | 143400 | 309590537600 | 113700 | 113800 | 113900 | 113700 | 6159 |
| 240 | 20230706 | 143300 | 308889669600 | 113900 | 114000 | 114000 | 113800 | 9672 |
| 241 | 20230706 | 143200 | 307788162300 | 113900 | 114000 | 114000 | 113900 | 813 |
| 242 | 20230706 | 143100 | 307695524900 | 114000 | 114000 | 114000 | 113900 | 8754 |
| 243 | 20230706 | 143000 | 306698070500 | 114000 | 113700 | 114000 | 113700 | 43553 |
| 244 | 20230706 | 142900 | 301740301100 | 113800 | 113700 | 113800 | 113700 | 2820 |
| 245 | 20230706 | 142800 | 301419556600 | 113700 | 113700 | 113800 | 113700 | 2474 |
| 246 | 20230706 | 142700 | 301138210400 | 113700 | 113800 | 113800 | 113700 | 5875 |
| 247 | 20230706 | 142600 | 300469831700 | 113800 | 113800 | 113800 | 113700 | 2896 |
| 248 | 20230706 | 142500 | 300140514800 | 113800 | 113700 | 113800 | 113700 | 3051 |
| 249 | 20230706 | 142400 | 299793507800 | 113700 | 113700 | 113800 | 113700 | 2454 |
| 250 | 20230706 | 142300 | 299514446700 | 113800 | 113700 | 113800 | 113700 | 2580 |
| 251 | 20230706 | 142200 | 299221044700 | 113800 | 113800 | 113800 | 113700 | 10523 |
| 252 | 20230706 | 142100 | 298023697800 | 113700 | 113800 | 113800 | 113700 | 5674 |
| 253 | 20230706 | 142000 | 297378506200 | 113800 | 113800 | 113800 | 113700 | 2827 |
| 254 | 20230706 | 141900 | 297057017800 | 113700 | 113800 | 113900 | 113700 | 5966 |
| 255 | 20230706 | 141800 | 296378244200 | 113800 | 113800 | 113900 | 113800 | 6114 |
| 256 | 20230706 | 141700 | 295682418600 | 113900 | 113900 | 113900 | 113800 | 4864 |
| 257 | 20230706 | 141600 | 295128800400 | 113900 | 113900 | 113900 | 113800 | 5225 |
| 258 | 20230706 | 141500 | 294534140500 | 113800 | 113900 | 113900 | 113800 | 7910 |
| 259 | 20230706 | 141400 | 293633948800 | 113900 | 113900 | 113900 | 113800 | 3455 |
| 260 | 20230706 | 141300 | 293240751400 | 113900 | 113900 | 114000 | 113800 | 22917 |
| 261 | 20230706 | 141200 | 290630557900 | 114000 | 113900 | 114000 | 113900 | 2828 |
| 262 | 20230706 | 141100 | 290308375200 | 113900 | 113900 | 114000 | 113900 | 4703 |
| 263 | 20230706 | 141000 | 289772615200 | 114000 | 113900 | 114000 | 113900 | 2186 |
| 264 | 20230706 | 140900 | 289523542800 | 113900 | 113900 | 114000 | 113900 | 2104 |
| 265 | 20230706 | 140800 | 289283818500 | 113900 | 114000 | 114000 | 113900 | 1224 |
| 266 | 20230706 | 140700 | 289144367000 | 113900 | 114000 | 114000 | 113900 | 2618 |
| 267 | 20230706 | 140600 | 288846131900 | 113900 | 114000 | 114000 | 113900 | 1678 |
| 268 | 20230706 | 140500 | 288654916700 | 113900 | 113900 | 114000 | 113900 | 1784 |
| 269 | 20230706 | 140400 | 288451655100 | 113900 | 113900 | 114000 | 113900 | 1591 |
| 270 | 20230706 | 140300 | 288270379100 | 114000 | 113900 | 114000 | 113900 | 1658 |
| 271 | 20230706 | 140200 | 288081461800 | 113900 | 114000 | 114000 | 113900 | 1609 |
| 272 | 20230706 | 140100 | 287898137400 | 114000 | 113900 | 114000 | 113900 | 1476 |
| 273 | 20230706 | 140000 | 287729966400 | 114000 | 114000 | 114000 | 113900 | 2171 |
| 274 | 20230706 | 135900 | 287482583900 | 113900 | 113900 | 114000 | 113900 | 1946 |
| 275 | 20230706 | 135800 | 287260874600 | 113900 | 114000 | 114000 | 113900 | 1609 |
| 276 | 20230706 | 135700 | 287077559100 | 113900 | 114000 | 114000 | 113900 | 2974 |
| 277 | 20230706 | 135600 | 286738690800 | 114000 | 113900 | 114000 | 113900 | 2401 |
| 278 | 20230706 | 135500 | 286465167500 | 113900 | 114000 | 114000 | 113900 | 2383 |
| 279 | 20230706 | 135400 | 286193602300 | 113900 | 114000 | 114000 | 113900 | 1437 |
| 280 | 20230706 | 135300 | 286029881300 | 113900 | 114000 | 114000 | 113900 | 1519 |
| 281 | 20230706 | 135200 | 285856810100 | 113900 | 113900 | 114000 | 113800 | 11020 |
| 282 | 20230706 | 135100 | 284601641700 | 113900 | 114000 | 114000 | 113800 | 8096 |
| 283 | 20230706 | 135000 | 283679505200 | 113900 | 113900 | 114000 | 113900 | 3534 |
| 284 | 20230706 | 134900 | 283276690000 | 114000 | 113900 | 114000 | 113800 | 11735 |
| 285 | 20230706 | 134800 | 281939881600 | 113900 | 113700 | 114000 | 113700 | 26873 |
| 286 | 20230706 | 134700 | 278880298100 | 113800 | 113700 | 113800 | 113700 | 4118 |
| 287 | 20230706 | 134600 | 278411864800 | 113800 | 113700 | 113800 | 113700 | 2235 |
| 288 | 20230706 | 134500 | 278157688200 | 113700 | 113800 | 113800 | 113700 | 2426 |
| 289 | 20230706 | 134400 | 277881746600 | 113700 | 113800 | 113900 | 113700 | 9430 |
| 290 | 20230706 | 134300 | 276808720000 | 113800 | 113900 | 113900 | 113800 | 2899 |
| 291 | 20230706 | 134200 | 276478773500 | 113900 | 113800 | 113900 | 113800 | 1240 |
| 292 | 20230706 | 134100 | 276337630200 | 113900 | 113800 | 113900 | 113800 | 2736 |
| 293 | 20230706 | 134000 | 276026188700 | 113800 | 113900 | 113900 | 113800 | 3099 |
| 294 | 20230706 | 133900 | 275673471900 | 113800 | 113800 | 113900 | 113700 | 6023 |
| 295 | 20230706 | 133800 | 274988039200 | 113900 | 113800 | 113900 | 113800 | 2613 |
| 296 | 20230706 | 133700 | 274690643200 | 113900 | 114000 | 114000 | 113800 | 23855 |
| 297 | 20230706 | 133600 | 271974701200 | 113900 | 113900 | 114000 | 113900 | 2612 |
| 298 | 20230706 | 133500 | 271677144300 | 113900 | 114000 | 114000 | 113900 | 2172 |
| 299 | 20230706 | 133400 | 271429704800 | 113900 | 113900 | 114000 | 113800 | 14717 |
| 300 | 20230706 | 133300 | 269753505400 | 113800 | 113900 | 114000 | 113800 | 10424 |
| 301 | 20230706 | 133200 | 268566228100 | 114000 | 113900 | 114000 | 113900 | 3706 |
| 302 | 20230706 | 133100 | 268144070200 | 113900 | 114000 | 114000 | 113900 | 2892 |
| 303 | 20230706 | 133000 | 267814644700 | 113900 | 114000 | 114000 | 113900 | 3630 |
| 304 | 20230706 | 132900 | 267401131000 | 114000 | 114000 | 114000 | 113900 | 1864 |
| 305 | 20230706 | 132800 | 267188775000 | 113900 | 114100 | 114100 | 113900 | 10819 |
| 306 | 20230706 | 132700 | 265955480300 | 114100 | 114100 | 114100 | 114000 | 2022 |
| 307 | 20230706 | 132600 | 265724931000 | 114100 | 114100 | 114100 | 114000 | 1449 |
| 308 | 20230706 | 132500 | 265559693400 | 114100 | 114000 | 114100 | 114000 | 4255 |
| 309 | 20230706 | 132400 | 265074574300 | 114000 | 114100 | 114200 | 114000 | 3600 |
| 310 | 20230706 | 132300 | 264663779500 | 114100 | 114200 | 114200 | 114100 | 1561 |
| 311 | 20230706 | 132200 | 264485589800 | 114200 | 114100 | 114200 | 114000 | 11506 |
| 312 | 20230706 | 132100 | 263172712200 | 114100 | 114000 | 114100 | 114000 | 2906 |
| 313 | 20230706 | 132000 | 262841371800 | 114000 | 114100 | 114100 | 114000 | 6842 |
| 314 | 20230706 | 131900 | 262061316700 | 114000 | 114100 | 114100 | 114000 | 1363 |
| 315 | 20230706 | 131800 | 261905897400 | 114000 | 114100 | 114100 | 114000 | 1215 |
| 316 | 20230706 | 131700 | 261767314000 | 114100 | 114100 | 114200 | 114000 | 7991 |
| 317 | 20230706 | 131600 | 260855500500 | 114000 | 114000 | 114100 | 113900 | 4062 |
| 318 | 20230706 | 131500 | 260392463300 | 114000 | 114100 | 114100 | 113900 | 3896 |
| 319 | 20230706 | 131400 | 259948303300 | 114100 | 113900 | 114200 | 113800 | 11032 |
| 320 | 20230706 | 131300 | 258690411200 | 113900 | 113900 | 114000 | 113800 | 9817 |
| 321 | 20230706 | 131200 | 257572283600 | 113900 | 113900 | 114000 | 113900 | 1439 |
| 322 | 20230706 | 131100 | 257408342100 | 114000 | 113800 | 114000 | 113800 | 17874 |
| 323 | 20230706 | 131000 | 255373706900 | 113900 | 113900 | 114000 | 113800 | 11441 |
| 324 | 20230706 | 130900 | 254071154700 | 113900 | 114000 | 114100 | 113900 | 9273 |
| 325 | 20230706 | 130800 | 253014581400 | 113900 | 114000 | 114100 | 113900 | 13536 |
| 326 | 20230706 | 130700 | 251471765300 | 114000 | 114000 | 114100 | 113900 | 3744 |
| 327 | 20230706 | 130600 | 251044922000 | 114100 | 114000 | 114100 | 113900 | 4095 |
| 328 | 20230706 | 130500 | 250578045300 | 114000 | 114100 | 114200 | 113900 | 21897 |
| 329 | 20230706 | 130400 | 248080720400 | 114100 | 114100 | 114200 | 114100 | 6557 |
| 330 | 20230706 | 130300 | 247332539100 | 114100 | 114300 | 114400 | 114100 | 8706 |
| 331 | 20230706 | 130200 | 246337933000 | 114300 | 114300 | 114400 | 114200 | 6423 |
| 332 | 20230706 | 130100 | 245603837400 | 114300 | 114400 | 114400 | 114300 | 5144 |
| 333 | 20230706 | 130000 | 245015789600 | 114300 | 114200 | 114400 | 114100 | 37479 |
| 334 | 20230706 | 125900 | 240733221800 | 114200 | 114100 | 114200 | 114100 | 1224 |
| 335 | 20230706 | 125800 | 240593485000 | 114200 | 114300 | 114300 | 114100 | 10583 |
| 336 | 20230706 | 125700 | 239384915600 | 114200 | 114300 | 114300 | 114200 | 1155 |
| 337 | 20230706 | 125600 | 239252962000 | 114200 | 114200 | 114300 | 114200 | 873 |
| 338 | 20230706 | 125500 | 239153229000 | 114300 | 114000 | 114400 | 114000 | 56241 |
| 339 | 20230706 | 125400 | 232733502300 | 114000 | 114000 | 114100 | 114000 | 10897 |
| 340 | 20230706 | 125300 | 231491156300 | 114100 | 114000 | 114100 | 114000 | 2655 |
| 341 | 20230706 | 125200 | 231188445600 | 114000 | 114000 | 114100 | 114000 | 2110 |
| 342 | 20230706 | 125100 | 230947846700 | 114000 | 114100 | 114200 | 114000 | 7539 |
| 343 | 20230706 | 125000 | 230087800300 | 114100 | 114100 | 114200 | 114100 | 7829 |
| 344 | 20230706 | 124900 | 229194435500 | 114200 | 114200 | 114200 | 114100 | 3562 |
| 345 | 20230706 | 124800 | 228787973500 | 114100 | 114200 | 114200 | 114100 | 3221 |
| 346 | 20230706 | 124700 | 228420399600 | 114100 | 114300 | 114400 | 114100 | 12625 |
| 347 | 20230706 | 124600 | 226978154700 | 114400 | 114300 | 114400 | 114300 | 5882 |
| 348 | 20230706 | 124500 | 226305775600 | 114300 | 114400 | 114400 | 114300 | 6750 |
| 349 | 20230706 | 124400 | 225534210900 | 114300 | 114400 | 114400 | 114300 | 2684 |
| 350 | 20230706 | 124300 | 225227377900 | 114300 | 114400 | 114400 | 114300 | 3222 |
| 351 | 20230706 | 124200 | 224859006400 | 114300 | 114400 | 114400 | 114300 | 3524 |
| 352 | 20230706 | 124100 | 224456171900 | 114300 | 114400 | 114400 | 114300 | 1174 |
| 353 | 20230706 | 124000 | 224321927100 | 114400 | 114400 | 114400 | 114300 | 565 |
| 354 | 20230706 | 123900 | 224257319600 | 114300 | 114300 | 114400 | 114300 | 2155 |
| 355 | 20230706 | 123800 | 224010868500 | 114400 | 114300 | 114400 | 114300 | 599 |
| 356 | 20230706 | 123700 | 223942373600 | 114400 | 114400 | 114400 | 114300 | 728 |
| 357 | 20230706 | 123600 | 223859122800 | 114300 | 114300 | 114400 | 114200 | 11817 |
| 358 | 20230706 | 123500 | 222508332000 | 114300 | 114300 | 114400 | 114200 | 10343 |
| 359 | 20230706 | 123400 | 221326152500 | 114400 | 114300 | 114400 | 114300 | 735 |
| 360 | 20230706 | 123300 | 221242120600 | 114400 | 114400 | 114500 | 114300 | 1215 |
| 361 | 20230706 | 123200 | 221103124600 | 114400 | 114500 | 114500 | 114400 | 4992 |
| 362 | 20230706 | 123100 | 220532008500 | 114500 | 114400 | 114500 | 114400 | 790 |
| 363 | 20230706 | 123000 | 220441595700 | 114500 | 114300 | 114600 | 114200 | 21310 |
| 364 | 20230706 | 122900 | 218003245700 | 114300 | 114500 | 114500 | 114200 | 7798 |
| 365 | 20230706 | 122800 | 217111605300 | 114500 | 114400 | 114600 | 114300 | 9636 |
| 366 | 20230706 | 122700 | 216008731500 | 114300 | 114500 | 114500 | 114300 | 23464 |
| 367 | 20230706 | 122600 | 213326212300 | 114500 | 114600 | 114600 | 114400 | 6434 |
| 368 | 20230706 | 122500 | 212589873300 | 114500 | 114600 | 114600 | 114500 | 4501 |
| 369 | 20230706 | 122400 | 212074445000 | 114600 | 114600 | 114600 | 114500 | 846 |
| 370 | 20230706 | 122300 | 211977513400 | 114600 | 114500 | 114600 | 114400 | 11895 |
| 371 | 20230706 | 122200 | 210615457800 | 114400 | 114400 | 114500 | 114400 | 3519 |
| 372 | 20230706 | 122100 | 210212839500 | 114400 | 114400 | 114500 | 114400 | 1149 |
| 373 | 20230706 | 122000 | 210081361200 | 114400 | 114500 | 114600 | 114300 | 22558 |
| 374 | 20230706 | 121900 | 207499745400 | 114500 | 114700 | 114700 | 114500 | 8060 |
| 375 | 20230706 | 121800 | 206576215000 | 114600 | 114600 | 114700 | 114600 | 556 |
| 376 | 20230706 | 121700 | 206512475900 | 114700 | 114600 | 114700 | 114600 | 2023 |
| 377 | 20230706 | 121600 | 206280582600 | 114700 | 114800 | 114900 | 114500 | 24665 |
| 378 | 20230706 | 121500 | 203452039000 | 114800 | 114800 | 114900 | 114800 | 3056 |
| 379 | 20230706 | 121400 | 203101173100 | 114800 | 115000 | 115000 | 114800 | 5725 |
| 380 | 20230706 | 121300 | 202443357300 | 115000 | 115000 | 115100 | 114900 | 13146 |
| 381 | 20230706 | 121200 | 200931525700 | 115100 | 115000 | 115100 | 115000 | 1104 |
| 382 | 20230706 | 121100 | 200804485100 | 115100 | 115100 | 115100 | 115000 | 5205 |
| 383 | 20230706 | 121000 | 200205842000 | 115000 | 115100 | 115100 | 115000 | 879 |
| 384 | 20230706 | 120900 | 200104732100 | 115100 | 115100 | 115100 | 115000 | 728 |
| 385 | 20230706 | 120800 | 200020967400 | 115000 | 115100 | 115100 | 115000 | 786 |
| 386 | 20230706 | 120700 | 199930548700 | 115100 | 115000 | 115100 | 115000 | 739 |
| 387 | 20230706 | 120600 | 199845526100 | 115100 | 115200 | 115200 | 115000 | 4757 |
| 388 | 20230706 | 120500 | 199297950900 | 115200 | 115100 | 115200 | 115100 | 700 |
| 389 | 20230706 | 120400 | 199217355800 | 115200 | 115100 | 115200 | 115100 | 915 |
| 390 | 20230706 | 120300 | 199111989500 | 115200 | 115100 | 115200 | 115000 | 2481 |
| 391 | 20230706 | 120200 | 198826364400 | 115100 | 114900 | 115200 | 114900 | 34188 |
| 392 | 20230706 | 120100 | 194892905600 | 114900 | 115000 | 115000 | 114900 | 6802 |
| 393 | 20230706 | 120000 | 194111234600 | 114900 | 115000 | 115000 | 114900 | 2513 |
| 394 | 20230706 | 115900 | 193822411400 | 115000 | 114900 | 115000 | 114900 | 1315 |
| 395 | 20230706 | 115800 | 193671268700 | 115000 | 114900 | 115000 | 114900 | 1889 |
| 396 | 20230706 | 115700 | 193454086200 | 114900 | 114900 | 115000 | 114900 | 1138 |
| 397 | 20230706 | 115600 | 193323280400 | 114900 | 114900 | 115000 | 114900 | 1471 |
| 398 | 20230706 | 115500 | 193154189700 | 115000 | 115000 | 115000 | 114900 | 1370 |
| 399 | 20230706 | 115400 | 192996703100 | 114900 | 115000 | 115000 | 114900 | 1793 |
| 400 | 20230706 | 115300 | 192790591100 | 115000 | 115000 | 115000 | 114900 | 1360 |
| 401 | 20230706 | 115200 | 192634218200 | 114900 | 114900 | 115000 | 114900 | 2178 |
| 402 | 20230706 | 115100 | 192383813100 | 114900 | 115000 | 115000 | 114900 | 968 |
| 403 | 20230706 | 115000 | 192272546700 | 115000 | 115100 | 115100 | 114900 | 12433 |
| 404 | 20230706 | 114900 | 190842777000 | 115000 | 115100 | 115100 | 115000 | 1961 |
| 405 | 20230706 | 114800 | 190617211700 | 115100 | 115000 | 115100 | 115000 | 837 |
| 406 | 20230706 | 114700 | 190520912300 | 115100 | 115100 | 115100 | 115000 | 1445 |
| 407 | 20230706 | 114600 | 190354654500 | 115100 | 115000 | 115100 | 115000 | 764 |
| 408 | 20230706 | 114500 | 190266751900 | 115000 | 115000 | 115100 | 115000 | 628 |
| 409 | 20230706 | 114400 | 190194511500 | 115000 | 115000 | 115100 | 115000 | 1037 |
| 410 | 20230706 | 114300 | 190075199700 | 115100 | 115100 | 115100 | 115000 | 1971 |
| 411 | 20230706 | 114200 | 189848461400 | 115000 | 115000 | 115100 | 115000 | 1848 |
| 412 | 20230706 | 114100 | 189635786900 | 115100 | 115100 | 115100 | 115000 | 4942 |
| 413 | 20230706 | 114000 | 189067000500 | 115100 | 115400 | 115400 | 115000 | 17119 |
| 414 | 20230706 | 113900 | 187094500300 | 115400 | 115300 | 115400 | 115300 | 1192 |
| 415 | 20230706 | 113800 | 186956970400 | 115400 | 115400 | 115400 | 115300 | 1411 |
| 416 | 20230706 | 113700 | 186794194500 | 115400 | 115200 | 115400 | 115200 | 14034 |
| 417 | 20230706 | 113600 | 185175447800 | 115200 | 115300 | 115300 | 115200 | 2198 |
| 418 | 20230706 | 113500 | 184922147100 | 115300 | 115200 | 115300 | 115200 | 2233 |
| 419 | 20230706 | 113400 | 184664728800 | 115200 | 115000 | 115300 | 115000 | 14960 |
| 420 | 20230706 | 113300 | 182942380400 | 115000 | 114800 | 115000 | 114700 | 18901 |
| 421 | 20230706 | 113200 | 180771382700 | 114800 | 114900 | 115000 | 114800 | 11902 |
| 422 | 20230706 | 113100 | 179403886100 | 115000 | 115000 | 115000 | 114900 | 1556 |
| 423 | 20230706 | 113000 | 179225022400 | 114900 | 115000 | 115000 | 114900 | 1525 |
| 424 | 20230706 | 112900 | 179049724400 | 114900 | 114900 | 115000 | 114900 | 1769 |
| 425 | 20230706 | 112800 | 178846390900 | 114900 | 115000 | 115000 | 114900 | 2660 |
| 426 | 20230706 | 112700 | 178540595300 | 114900 | 115000 | 115100 | 114900 | 6759 |
| 427 | 20230706 | 112600 | 177763274600 | 115000 | 115000 | 115100 | 115000 | 1865 |
| 428 | 20230706 | 112500 | 177548729400 | 115000 | 115100 | 115200 | 115000 | 4500 |
| 429 | 20230706 | 112400 | 177030593000 | 115100 | 115100 | 115200 | 115000 | 5875 |
| 430 | 20230706 | 112300 | 176354314500 | 115200 | 115100 | 115200 | 115000 | 7958 |
| 431 | 20230706 | 112200 | 175437960200 | 115100 | 115100 | 115100 | 115000 | 1174 |
| 432 | 20230706 | 112100 | 175302868200 | 115000 | 115000 | 115100 | 115000 | 2368 |
| 433 | 20230706 | 112000 | 175030435500 | 114900 | 114800 | 115100 | 114800 | 27095 |
| 434 | 20230706 | 111900 | 171918090000 | 114900 | 114800 | 114900 | 114800 | 2667 |
| 435 | 20230706 | 111800 | 171611779100 | 114800 | 114900 | 114900 | 114800 | 1641 |
| 436 | 20230706 | 111700 | 171423308900 | 114900 | 114800 | 114900 | 114800 | 3014 |
| 437 | 20230706 | 111600 | 171077232500 | 114900 | 115000 | 115000 | 114800 | 6143 |
| 438 | 20230706 | 111500 | 170371389800 | 114900 | 114900 | 115000 | 114900 | 4759 |
| 439 | 20230706 | 111400 | 169824440200 | 114900 | 114900 | 115000 | 114900 | 5486 |
| 440 | 20230706 | 111300 | 169194018000 | 115000 | 114900 | 115000 | 114900 | 1201 |
| 441 | 20230706 | 111200 | 169055925100 | 115000 | 115000 | 115000 | 114900 | 3055 |
| 442 | 20230706 | 111100 | 168704634700 | 115000 | 115000 | 115100 | 114900 | 8668 |
| 443 | 20230706 | 111000 | 167707798100 | 114900 | 114800 | 115100 | 114800 | 21649 |
| 444 | 20230706 | 110900 | 165219656700 | 114800 | 114900 | 114900 | 114800 | 1220 |
| 445 | 20230706 | 110800 | 165079533900 | 114900 | 115000 | 115000 | 114800 | 7298 |
| 446 | 20230706 | 110700 | 164241054600 | 115000 | 114900 | 115000 | 114800 | 2521 |
| 447 | 20230706 | 110600 | 163951347800 | 114800 | 114700 | 114900 | 114700 | 6130 |
| 448 | 20230706 | 110500 | 163247583400 | 114700 | 114800 | 114900 | 114700 | 8877 |
| 449 | 20230706 | 110400 | 162228481000 | 114900 | 115000 | 115000 | 114800 | 3076 |
| 450 | 20230706 | 110300 | 161875057200 | 114900 | 114900 | 115000 | 114800 | 2231 |
| 451 | 20230706 | 110200 | 161618577800 | 114900 | 114800 | 115100 | 114700 | 21322 |
| 452 | 20230706 | 110100 | 159168927500 | 114800 | 114900 | 114900 | 114800 | 7636 |
| 453 | 20230706 | 110000 | 158292215900 | 114900 | 115100 | 115100 | 114800 | 8605 |
| 454 | 20230706 | 105900 | 157302947200 | 115000 | 115000 | 115200 | 114900 | 11609 |
| 455 | 20230706 | 105800 | 155967455500 | 115000 | 114900 | 115000 | 114900 | 1794 |
| 456 | 20230706 | 105700 | 155761175000 | 115000 | 114900 | 115000 | 114900 | 2680 |
| 457 | 20230706 | 105600 | 155453016200 | 114900 | 114800 | 115000 | 114800 | 10463 |
| 458 | 20230706 | 105500 | 154251407600 | 114700 | 114800 | 114800 | 114700 | 2297 |
| 459 | 20230706 | 105400 | 153987764200 | 114700 | 114800 | 114800 | 114700 | 1550 |
| 460 | 20230706 | 105300 | 153809864500 | 114800 | 114600 | 115000 | 114600 | 19087 |
| 461 | 20230706 | 105200 | 151618994000 | 114600 | 114700 | 114700 | 114600 | 1273 |
| 462 | 20230706 | 105100 | 151473033700 | 114700 | 114700 | 114700 | 114600 | 1516 |
| 463 | 20230706 | 105000 | 151299201800 | 114600 | 114800 | 114800 | 114600 | 2361 |
| 464 | 20230706 | 104900 | 151028373600 | 114800 | 114800 | 114800 | 114700 | 6355 |
| 465 | 20230706 | 104800 | 150299373700 | 114800 | 114800 | 114900 | 114800 | 4138 |
| 466 | 20230706 | 104700 | 149824186800 | 114800 | 114900 | 114900 | 114700 | 2574 |
| 467 | 20230706 | 104600 | 149528617300 | 114900 | 115100 | 115100 | 114800 | 7207 |
| 468 | 20230706 | 104500 | 148700185800 | 115000 | 115100 | 115200 | 115000 | 4305 |
| 469 | 20230706 | 104400 | 148204503000 | 115100 | 115100 | 115200 | 115000 | 6777 |
| 470 | 20230706 | 104300 | 147424524000 | 115100 | 115100 | 115200 | 115000 | 8342 |
| 471 | 20230706 | 104200 | 146464238500 | 115100 | 114800 | 115100 | 114800 | 15100 |
| 472 | 20230706 | 104100 | 144728323100 | 114900 | 114900 | 114900 | 114800 | 1581 |
| 473 | 20230706 | 104000 | 144546715900 | 114900 | 114800 | 115000 | 114700 | 6515 |
| 474 | 20230706 | 103900 | 143798321700 | 114800 | 114600 | 114800 | 114500 | 18833 |
| 475 | 20230706 | 103800 | 141638894300 | 114600 | 114700 | 114700 | 114500 | 3191 |
| 476 | 20230706 | 103700 | 141273210800 | 114700 | 114700 | 114800 | 114600 | 10469 |
| 477 | 20230706 | 103600 | 140072520900 | 114800 | 114500 | 114800 | 114400 | 14604 |
| 478 | 20230706 | 103500 | 138398922200 | 114400 | 114500 | 114500 | 114400 | 1739 |
| 479 | 20230706 | 103400 | 138199849000 | 114500 | 114400 | 114500 | 114300 | 3984 |
| 480 | 20230706 | 103300 | 137744179900 | 114400 | 114300 | 114500 | 114300 | 4591 |
| 481 | 20230706 | 103200 | 137218967800 | 114300 | 114300 | 114400 | 114300 | 3108 |
| 482 | 20230706 | 103100 | 136863581400 | 114400 | 114000 | 114400 | 113900 | 19447 |
| 483 | 20230706 | 103000 | 134644898200 | 114000 | 113900 | 114000 | 113900 | 3824 |
| 484 | 20230706 | 102900 | 134209236800 | 114000 | 114100 | 114100 | 113900 | 11869 |
| 485 | 20230706 | 102800 | 132856232000 | 114100 | 114000 | 114100 | 114000 | 2090 |
| 486 | 20230706 | 102700 | 132617897000 | 114000 | 113900 | 114100 | 113900 | 5664 |
| 487 | 20230706 | 102600 | 131972159400 | 113900 | 114000 | 114000 | 113900 | 13845 |
| 488 | 20230706 | 102500 | 130394631300 | 114000 | 114300 | 114300 | 113900 | 25209 |
| 489 | 20230706 | 102400 | 127518893500 | 114300 | 114200 | 114300 | 114200 | 2908 |
| 490 | 20230706 | 102300 | 127186596200 | 114200 | 114300 | 114300 | 114200 | 1737 |
| 491 | 20230706 | 102200 | 126988137500 | 114200 | 114000 | 114300 | 114000 | 15688 |
| 492 | 20230706 | 102100 | 125197693400 | 114000 | 114400 | 114400 | 113900 | 38577 |
| 493 | 20230706 | 102000 | 120796629400 | 114300 | 114300 | 114500 | 114300 | 9157 |
| 494 | 20230706 | 101900 | 119749095800 | 114400 | 114100 | 114400 | 114100 | 9375 |
| 495 | 20230706 | 101800 | 118677995000 | 114200 | 114000 | 114200 | 113900 | 8647 |
| 496 | 20230706 | 101700 | 117691921600 | 114000 | 113700 | 114000 | 113700 | 22208 |
| 497 | 20230706 | 101600 | 115163822000 | 113700 | 113700 | 113800 | 113700 | 8148 |
| 498 | 20230706 | 101500 | 114236883500 | 113700 | 113600 | 113800 | 113600 | 16385 |
| 499 | 20230706 | 101400 | 112373936600 | 113700 | 113800 | 113800 | 113600 | 14181 |
| 500 | 20230706 | 101300 | 110761558600 | 113800 | 113900 | 113900 | 113700 | 8006 |
| 501 | 20230706 | 101200 | 109850669300 | 113900 | 113900 | 113900 | 113800 | 5590 |
| 502 | 20230706 | 101100 | 109214461300 | 113800 | 114000 | 114000 | 113800 | 5143 |
| 503 | 20230706 | 101000 | 108628795000 | 113900 | 113900 | 114000 | 113900 | 6657 |
| 504 | 20230706 | 100900 | 107870516500 | 114000 | 114100 | 114100 | 113900 | 9191 |
| 505 | 20230706 | 100800 | 106822448800 | 114100 | 114100 | 114300 | 114100 | 5127 |
| 506 | 20230706 | 100700 | 106237204200 | 114100 | 114200 | 114300 | 114100 | 8958 |
| 507 | 20230706 | 100600 | 105214374700 | 114100 | 113900 | 114100 | 113900 | 10108 |
| 508 | 20230706 | 100500 | 104062065200 | 113900 | 113800 | 114000 | 113800 | 17795 |
| 509 | 20230706 | 100400 | 102035447400 | 113900 | 114100 | 114100 | 113800 | 44859 |
| 510 | 20230706 | 100300 | 96923480900 | 114000 | 114000 | 114100 | 114000 | 4697 |
| 511 | 20230706 | 100200 | 96387992400 | 114000 | 114200 | 114300 | 114000 | 33336 |
| 512 | 20230706 | 100100 | 92584583900 | 114200 | 114300 | 114400 | 114200 | 2952 |
| 513 | 20230706 | 100000 | 92247213000 | 114300 | 114400 | 114500 | 114200 | 10132 |
| 514 | 20230706 | 095900 | 91088330900 | 114500 | 114100 | 114600 | 114100 | 14421 |
| 515 | 20230706 | 095800 | 89439941500 | 114200 | 114300 | 114300 | 114100 | 8539 |
| 516 | 20230706 | 095700 | 88464901500 | 114200 | 114200 | 114300 | 114100 | 23595 |
| 517 | 20230706 | 095600 | 85770492900 | 114100 | 114200 | 114300 | 114100 | 7044 |
| 518 | 20230706 | 095500 | 84966263600 | 114100 | 114100 | 114200 | 114100 | 8420 |
| 519 | 20230706 | 095400 | 84005411900 | 114100 | 114200 | 114300 | 114100 | 17889 |
| 520 | 20230706 | 095300 | 81962420900 | 114200 | 114200 | 114300 | 114200 | 7406 |
| 521 | 20230706 | 095200 | 81116603100 | 114200 | 114400 | 114400 | 114200 | 14008 |
| 522 | 20230706 | 095100 | 79515455300 | 114300 | 114400 | 114500 | 114300 | 9182 |
| 523 | 20230706 | 095000 | 78465298500 | 114400 | 114600 | 114700 | 114400 | 13832 |
| 524 | 20230706 | 094900 | 76881154400 | 114500 | 114500 | 114700 | 114400 | 8826 |
| 525 | 20230706 | 094800 | 75870184600 | 114600 | 114400 | 114600 | 114400 | 10749 |
| 526 | 20230706 | 094700 | 74639755400 | 114500 | 114500 | 114500 | 114400 | 13159 |
| 527 | 20230706 | 094600 | 73133178400 | 114500 | 114300 | 114500 | 114300 | 10118 |
| 528 | 20230706 | 094500 | 71975703000 | 114300 | 114400 | 114500 | 114300 | 18782 |
| 529 | 20230706 | 094400 | 69827467000 | 114400 | 114500 | 114500 | 114400 | 5682 |
| 530 | 20230706 | 094300 | 69177353800 | 114400 | 114500 | 114600 | 114400 | 13928 |
| 531 | 20230706 | 094200 | 67582785900 | 114500 | 114700 | 114700 | 114500 | 25849 |
| 532 | 20230706 | 094100 | 64621809400 | 114700 | 114600 | 114700 | 114600 | 2033 |
| 533 | 20230706 | 094000 | 64388684100 | 114600 | 114700 | 114700 | 114600 | 2928 |
| 534 | 20230706 | 093900 | 64053014700 | 114700 | 114800 | 114800 | 114600 | 8225 |
| 535 | 20230706 | 093800 | 63109459300 | 114800 | 114800 | 114800 | 114700 | 3766 |
| 536 | 20230706 | 093700 | 62677265200 | 114800 | 114900 | 115000 | 114800 | 13624 |
| 537 | 20230706 | 093600 | 61112502500 | 114800 | 114700 | 114900 | 114700 | 3461 |
| 538 | 20230706 | 093500 | 60715185100 | 114800 | 114800 | 114900 | 114700 | 3843 |
| 539 | 20230706 | 093400 | 60273998900 | 114800 | 114800 | 114900 | 114700 | 3754 |
| 540 | 20230706 | 093300 | 59843051000 | 114700 | 114800 | 115000 | 114700 | 15156 |
| 541 | 20230706 | 093200 | 58102986800 | 114800 | 114600 | 114800 | 114500 | 21237 |
| 542 | 20230706 | 093100 | 55668804500 | 114600 | 114500 | 114600 | 114500 | 3867 |
| 543 | 20230706 | 093000 | 55225960100 | 114600 | 114600 | 114700 | 114500 | 14437 |
| 544 | 20230706 | 092900 | 53571551700 | 114700 | 114600 | 114700 | 114600 | 3275 |
| 545 | 20230706 | 092800 | 53196178300 | 114700 | 114700 | 114800 | 114600 | 7721 |
| 546 | 20230706 | 092700 | 52310732300 | 114700 | 114700 | 114800 | 114600 | 17508 |
| 547 | 20230706 | 092600 | 50302571900 | 114800 | 114700 | 114800 | 114700 | 2063 |
| 548 | 20230706 | 092500 | 50065879900 | 114800 | 114900 | 114900 | 114700 | 6104 |
| 549 | 20230706 | 092400 | 49364814500 | 114900 | 114900 | 115000 | 114900 | 2347 |
| 550 | 20230706 | 092300 | 49095061600 | 115000 | 115000 | 115100 | 114900 | 5507 |
| 551 | 20230706 | 092200 | 48461753800 | 115100 | 115000 | 115100 | 114900 | 12154 |
| 552 | 20230706 | 092100 | 47063821400 | 115000 | 114800 | 115000 | 114600 | 13334 |
| 553 | 20230706 | 092000 | 45532565700 | 114800 | 114600 | 114900 | 114500 | 18029 |
| 554 | 20230706 | 091900 | 43465691800 | 114500 | 114600 | 114600 | 114500 | 9788 |
| 555 | 20230706 | 091800 | 42344823200 | 114600 | 114600 | 114700 | 114500 | 7313 |
| 556 | 20230706 | 091700 | 41507007400 | 114600 | 114800 | 114900 | 114600 | 11453 |
| 557 | 20230706 | 091600 | 40193757200 | 114800 | 114700 | 114800 | 114600 | 8947 |
| 558 | 20230706 | 091500 | 39167322900 | 114700 | 114700 | 114800 | 114700 | 8637 |
| 559 | 20230706 | 091400 | 38176129400 | 114700 | 114600 | 114900 | 114500 | 9107 |
| 560 | 20230706 | 091300 | 37131925900 | 114600 | 114500 | 114700 | 114400 | 19338 |
| 561 | 20230706 | 091200 | 34916121400 | 114500 | 114600 | 114700 | 114400 | 25459 |
| 562 | 20230706 | 091100 | 32000696200 | 114600 | 114700 | 114800 | 114600 | 5927 |
| 563 | 20230706 | 091000 | 31320991200 | 114700 | 114800 | 114900 | 114600 | 27001 |
| 564 | 20230706 | 090900 | 28223841300 | 114800 | 114800 | 115000 | 114600 | 10722 |
| 565 | 20230706 | 090800 | 26993142800 | 114800 | 114500 | 114800 | 114500 | 22676 |
| 566 | 20230706 | 090700 | 24393497600 | 114600 | 114800 | 114900 | 114500 | 17462 |
| 567 | 20230706 | 090600 | 22391950000 | 114800 | 115100 | 115200 | 114700 | 32695 |
| 568 | 20230706 | 090500 | 18634955600 | 115200 | 115200 | 115400 | 115000 | 26238 |
| 569 | 20230706 | 090400 | 15611613100 | 115200 | 115200 | 115200 | 114900 | 14508 |
| 570 | 20230706 | 090300 | 13942894800 | 115200 | 115000 | 115300 | 115000 | 21886 |
| 571 | 20230706 | 090200 | 11423004700 | 115000 | 115300 | 115300 | 114800 | 29440 |
| 572 | 20230706 | 090100 | 8038273300 | 115300 | 115400 | 115500 | 115100 | 16282 |
| 573 | 20230706 | 090000 | 6161632900 | 115400 | 116000 | 116100 | 115200 | 53115 |