34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 185300 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 11494 |
| 3 | 20230706 | 185200 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 4 | 20230706 | 185100 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 5 | 20230706 | 185000 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 6 | 20230706 | 184900 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 7 | 20230706 | 184800 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 8 | 20230706 | 184700 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 9 | 20230706 | 184600 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 10 | 20230706 | 184500 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 11 | 20230706 | 184400 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 12 | 20230706 | 184300 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 13 | 20230706 | 184200 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 14 | 20230706 | 184100 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 15 | 20230706 | 184000 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 16 | 20230706 | 183900 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 17 | 20230706 | 183800 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 18 | 20230706 | 183700 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 19 | 20230706 | 183600 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 20 | 20230706 | 183500 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 21 | 20230706 | 183400 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 22 | 20230706 | 183300 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 23 | 20230706 | 183200 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 24 | 20230706 | 183100 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 25 | 20230706 | 183000 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 26 | 20230706 | 182900 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 27 | 20230706 | 182800 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 28 | 20230706 | 182700 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 29 | 20230706 | 182600 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 30 | 20230706 | 182500 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 31 | 20230706 | 182400 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 32 | 20230706 | 182300 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 11494 |
| 33 | 20230706 | 182200 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 34 | 20230706 | 182100 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 35 | 20230706 | 182000 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 36 | 20230706 | 181900 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 37 | 20230706 | 181800 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 38 | 20230706 | 181700 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 39 | 20230706 | 181600 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 40 | 20230706 | 181500 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 41 | 20230706 | 181400 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 42 | 20230706 | 181300 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 43 | 20230706 | 181200 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 44 | 20230706 | 181100 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 45 | 20230706 | 181000 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 46 | 20230706 | 180900 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 47 | 20230706 | 180800 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 48 | 20230706 | 180700 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 49 | 20230706 | 180600 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 50 | 20230706 | 180500 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 51 | 20230706 | 180400 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 52 | 20230706 | 180300 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 53 | 20230706 | 180200 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 54 | 20230706 | 180100 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 55 | 20230706 | 180000 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 56 | 20230706 | 175900 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 57 | 20230706 | 175800 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 58 | 20230706 | 175700 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 59 | 20230706 | 175600 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 60 | 20230706 | 175500 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 61 | 20230706 | 175400 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 62 | 20230706 | 175300 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 11494 |
| 63 | 20230706 | 175200 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 64 | 20230706 | 175100 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 65 | 20230706 | 175000 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 66 | 20230706 | 174900 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 67 | 20230706 | 174800 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 68 | 20230706 | 174700 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 69 | 20230706 | 174600 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 70 | 20230706 | 174500 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 71 | 20230706 | 174400 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 72 | 20230706 | 174300 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 73 | 20230706 | 174200 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 74 | 20230706 | 174100 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 75 | 20230706 | 174000 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 76 | 20230706 | 173900 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 77 | 20230706 | 173800 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 78 | 20230706 | 173700 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 79 | 20230706 | 173600 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 80 | 20230706 | 173500 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 81 | 20230706 | 173400 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 82 | 20230706 | 173300 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 83 | 20230706 | 173200 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 84 | 20230706 | 173100 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 85 | 20230706 | 173000 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 86 | 20230706 | 172900 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 87 | 20230706 | 172800 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 88 | 20230706 | 172700 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 89 | 20230706 | 172600 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 90 | 20230706 | 172500 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 91 | 20230706 | 172400 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 92 | 20230706 | 172300 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 11494 |
| 93 | 20230706 | 172200 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 94 | 20230706 | 172100 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 95 | 20230706 | 172000 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 96 | 20230706 | 171900 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 97 | 20230706 | 171800 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 98 | 20230706 | 171700 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 99 | 20230706 | 171600 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 100 | 20230706 | 171500 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 101 | 20230706 | 171400 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 102 | 20230706 | 171300 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 103 | 20230706 | 171200 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 104 | 20230706 | 171100 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 105 | 20230706 | 171000 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 106 | 20230706 | 170900 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 107 | 20230706 | 170800 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 108 | 20230706 | 170700 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 109 | 20230706 | 170600 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 110 | 20230706 | 170500 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 111 | 20230706 | 170400 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 112 | 20230706 | 170300 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 113 | 20230706 | 170200 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 114 | 20230706 | 170100 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 115 | 20230706 | 170000 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 116 | 20230706 | 165900 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 117 | 20230706 | 165800 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 118 | 20230706 | 165700 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 119 | 20230706 | 165600 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 120 | 20230706 | 165500 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 121 | 20230706 | 165400 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 122 | 20230706 | 165300 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 11494 |
| 123 | 20230706 | 165200 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 124 | 20230706 | 165100 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 125 | 20230706 | 165000 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 126 | 20230706 | 164900 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 127 | 20230706 | 164800 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 128 | 20230706 | 164700 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 129 | 20230706 | 164600 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 130 | 20230706 | 164500 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 131 | 20230706 | 164400 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 132 | 20230706 | 164300 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 133 | 20230706 | 164200 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 134 | 20230706 | 164100 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 135 | 20230706 | 164000 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 136 | 20230706 | 163900 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 137 | 20230706 | 163800 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 138 | 20230706 | 163700 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 139 | 20230706 | 163600 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 140 | 20230706 | 163500 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 141 | 20230706 | 163400 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 142 | 20230706 | 163300 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 143 | 20230706 | 163200 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 144 | 20230706 | 163100 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 145 | 20230706 | 163000 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 146 | 20230706 | 162900 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 147 | 20230706 | 162800 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 148 | 20230706 | 162700 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 149 | 20230706 | 162600 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 150 | 20230706 | 162500 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 151 | 20230706 | 162400 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 152 | 20230706 | 162300 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 11494 |
| 153 | 20230706 | 162200 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 154 | 20230706 | 162100 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 155 | 20230706 | 162000 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 156 | 20230706 | 161900 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 157 | 20230706 | 161800 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 158 | 20230706 | 161700 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 159 | 20230706 | 161600 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 160 | 20230706 | 161500 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 161 | 20230706 | 161400 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 162 | 20230706 | 161300 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 163 | 20230706 | 161200 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 164 | 20230706 | 161100 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 165 | 20230706 | 161000 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 166 | 20230706 | 160900 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 167 | 20230706 | 160800 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 168 | 20230706 | 160700 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 169 | 20230706 | 160600 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 170 | 20230706 | 160500 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 171 | 20230706 | 160400 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 172 | 20230706 | 160300 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 173 | 20230706 | 160200 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 174 | 20230706 | 160100 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 175 | 20230706 | 160000 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 176 | 20230706 | 155900 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 177 | 20230706 | 155800 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 178 | 20230706 | 155700 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 179 | 20230706 | 155600 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 180 | 20230706 | 155500 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 181 | 20230706 | 155400 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 182 | 20230706 | 155300 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 11494 |
| 183 | 20230706 | 155200 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 184 | 20230706 | 155100 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 185 | 20230706 | 155000 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 186 | 20230706 | 154900 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 187 | 20230706 | 154800 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 188 | 20230706 | 154700 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 189 | 20230706 | 154600 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 190 | 20230706 | 154500 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 191 | 20230706 | 154400 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 192 | 20230706 | 154300 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 193 | 20230706 | 154200 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 194 | 20230706 | 154100 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 195 | 20230706 | 154000 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 196 | 20230706 | 153900 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 197 | 20230706 | 153800 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 198 | 20230706 | 153700 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 199 | 20230706 | 153600 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 200 | 20230706 | 153500 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 201 | 20230706 | 153400 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 202 | 20230706 | 153300 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 203 | 20230706 | 153200 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 204 | 20230706 | 153100 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 0 |
| 205 | 20230706 | 153000 | 25253554200 | 103200 | 103200 | 103200 | 103200 | 11494 |
| 206 | 20230706 | 152900 | 24067373400 | 103100 | 103100 | 103100 | 103100 | 0 |
| 207 | 20230706 | 152800 | 24067373400 | 103100 | 103100 | 103100 | 103100 | 0 |
| 208 | 20230706 | 152700 | 24067373400 | 103100 | 103100 | 103100 | 103100 | 0 |
| 209 | 20230706 | 152600 | 24067373400 | 103100 | 103100 | 103100 | 103100 | 0 |
| 210 | 20230706 | 152500 | 24067373400 | 103100 | 103100 | 103100 | 103100 | 0 |
| 211 | 20230706 | 152400 | 24067373400 | 103100 | 103100 | 103100 | 103100 | 0 |
| 212 | 20230706 | 152300 | 24067373400 | 103100 | 103100 | 103100 | 103100 | 0 |
| 213 | 20230706 | 152200 | 24067373400 | 103100 | 103100 | 103100 | 103100 | 0 |
| 214 | 20230706 | 152100 | 24067373400 | 103100 | 103100 | 103100 | 103100 | 0 |
| 215 | 20230706 | 152000 | 24067373400 | 103100 | 103100 | 103100 | 103100 | 0 |
| 216 | 20230706 | 151900 | 24067373400 | 103100 | 103200 | 103300 | 103100 | 420 |
| 217 | 20230706 | 151800 | 24024055200 | 103300 | 103300 | 103400 | 103200 | 752 |
| 218 | 20230706 | 151700 | 23946362400 | 103300 | 103300 | 103600 | 103200 | 1194 |
| 219 | 20230706 | 151600 | 23822939800 | 103300 | 103300 | 103400 | 103200 | 1037 |
| 220 | 20230706 | 151500 | 23715823100 | 103300 | 103300 | 103400 | 103200 | 697 |
| 221 | 20230706 | 151400 | 23643836500 | 103300 | 103200 | 103300 | 103200 | 867 |
| 222 | 20230706 | 151300 | 23554304900 | 103200 | 103200 | 103300 | 103100 | 1038 |
| 223 | 20230706 | 151200 | 23447125700 | 103200 | 103300 | 103500 | 103200 | 1251 |
| 224 | 20230706 | 151100 | 23317853800 | 103300 | 103400 | 103500 | 103300 | 934 |
| 225 | 20230706 | 151000 | 23221221300 | 103400 | 103200 | 103400 | 103200 | 722 |
| 226 | 20230706 | 150900 | 23146588100 | 103300 | 103600 | 103600 | 103300 | 1031 |
| 227 | 20230706 | 150800 | 23039871900 | 103700 | 103500 | 103700 | 103500 | 783 |
| 228 | 20230706 | 150700 | 22958728200 | 103500 | 103500 | 103700 | 103500 | 544 |
| 229 | 20230706 | 150600 | 22902364100 | 103500 | 103400 | 103700 | 103400 | 1334 |
| 230 | 20230706 | 150500 | 22764235600 | 103400 | 103400 | 103700 | 103400 | 814 |
| 231 | 20230706 | 150400 | 22679949600 | 103500 | 103500 | 103500 | 103300 | 821 |
| 232 | 20230706 | 150300 | 22595004200 | 103500 | 103500 | 103800 | 103300 | 1172 |
| 233 | 20230706 | 150200 | 22473650100 | 103600 | 103500 | 103600 | 103400 | 702 |
| 234 | 20230706 | 150100 | 22400992400 | 103400 | 103500 | 103600 | 103200 | 1527 |
| 235 | 20230706 | 150000 | 22242961800 | 103400 | 103100 | 103500 | 103000 | 1211 |
| 236 | 20230706 | 145900 | 22117816900 | 103100 | 103000 | 103100 | 103000 | 648 |
| 237 | 20230706 | 145800 | 22051016800 | 103000 | 102900 | 103000 | 102900 | 1019 |
| 238 | 20230706 | 145700 | 21946092100 | 103000 | 103000 | 103000 | 102900 | 220 |
| 239 | 20230706 | 145600 | 21923437400 | 103000 | 102900 | 103000 | 102900 | 343 |
| 240 | 20230706 | 145500 | 21888129600 | 103000 | 103000 | 103000 | 102900 | 566 |
| 241 | 20230706 | 145400 | 21829875100 | 103000 | 103000 | 103100 | 103000 | 178 |
| 242 | 20230706 | 145300 | 21811538600 | 103100 | 102900 | 103100 | 102900 | 447 |
| 243 | 20230706 | 145200 | 21765501400 | 102900 | 103000 | 103100 | 102900 | 401 |
| 244 | 20230706 | 145100 | 21724197100 | 102900 | 103000 | 103000 | 102900 | 405 |
| 245 | 20230706 | 145000 | 21682492200 | 103000 | 103000 | 103100 | 102900 | 372 |
| 246 | 20230706 | 144900 | 21644170300 | 103000 | 103200 | 103300 | 103000 | 2662 |
| 247 | 20230706 | 144800 | 21369853100 | 103300 | 103200 | 103300 | 103200 | 173 |
| 248 | 20230706 | 144700 | 21351991100 | 103200 | 103300 | 103300 | 103200 | 156 |
| 249 | 20230706 | 144600 | 21335880800 | 103300 | 103400 | 103400 | 103300 | 179 |
| 250 | 20230706 | 144500 | 21317385700 | 103400 | 103500 | 103500 | 103300 | 345 |
| 251 | 20230706 | 144400 | 21281695100 | 103500 | 103300 | 103500 | 103300 | 150 |
| 252 | 20230706 | 144300 | 21266185100 | 103300 | 103300 | 103400 | 103300 | 292 |
| 253 | 20230706 | 144200 | 21235996300 | 103300 | 103300 | 103500 | 103200 | 256 |
| 254 | 20230706 | 144100 | 21209522400 | 103400 | 103200 | 103400 | 103200 | 529 |
| 255 | 20230706 | 144000 | 21154876700 | 103300 | 103300 | 103300 | 103200 | 132 |
| 256 | 20230706 | 143900 | 21141244200 | 103200 | 103200 | 103300 | 103200 | 228 |
| 257 | 20230706 | 143800 | 21117706400 | 103300 | 103300 | 103300 | 103200 | 357 |
| 258 | 20230706 | 143700 | 21080844700 | 103200 | 103200 | 103300 | 103200 | 253 |
| 259 | 20230706 | 143600 | 21054716100 | 103200 | 103300 | 103300 | 103200 | 148 |
| 260 | 20230706 | 143500 | 21039432800 | 103300 | 103200 | 103400 | 103200 | 360 |
| 261 | 20230706 | 143400 | 21002239000 | 103200 | 103400 | 103500 | 103200 | 1251 |
| 262 | 20230706 | 143300 | 20872882800 | 103300 | 103100 | 103400 | 103100 | 631 |
| 263 | 20230706 | 143200 | 20807709700 | 103100 | 103000 | 103500 | 102900 | 2907 |
| 264 | 20230706 | 143100 | 20508025800 | 103000 | 103000 | 103000 | 102900 | 667 |
| 265 | 20230706 | 143000 | 20439338300 | 103000 | 103000 | 103000 | 102900 | 162 |
| 266 | 20230706 | 142900 | 20422656800 | 102900 | 103000 | 103000 | 102900 | 161 |
| 267 | 20230706 | 142800 | 20406083700 | 103000 | 102900 | 103000 | 102900 | 185 |
| 268 | 20230706 | 142700 | 20387033400 | 103000 | 103000 | 103100 | 103000 | 732 |
| 269 | 20230706 | 142600 | 20311587100 | 103000 | 103100 | 103100 | 103000 | 211 |
| 270 | 20230706 | 142500 | 20289847300 | 103100 | 103100 | 103200 | 103000 | 239 |
| 271 | 20230706 | 142400 | 20265210900 | 103200 | 103100 | 103200 | 103000 | 310 |
| 272 | 20230706 | 142300 | 20233244100 | 103100 | 103000 | 103200 | 102900 | 1354 |
| 273 | 20230706 | 142200 | 20093702500 | 103000 | 103100 | 103100 | 103000 | 355 |
| 274 | 20230706 | 142100 | 20057125700 | 103100 | 103000 | 103100 | 103000 | 1192 |
| 275 | 20230706 | 142000 | 19934327800 | 103000 | 103100 | 103200 | 103000 | 413 |
| 276 | 20230706 | 141900 | 19891756100 | 103100 | 103200 | 103300 | 103100 | 1191 |
| 277 | 20230706 | 141800 | 19768856900 | 103300 | 103400 | 103400 | 103300 | 585 |
| 278 | 20230706 | 141700 | 19708419300 | 103300 | 103400 | 103400 | 103300 | 549 |
| 279 | 20230706 | 141600 | 19651695600 | 103300 | 103400 | 103500 | 103300 | 829 |
| 280 | 20230706 | 141500 | 19565973600 | 103400 | 103500 | 103500 | 103400 | 132 |
| 281 | 20230706 | 141400 | 19552319300 | 103500 | 103500 | 103500 | 103400 | 241 |
| 282 | 20230706 | 141300 | 19527383000 | 103500 | 103400 | 103500 | 103400 | 190 |
| 283 | 20230706 | 141200 | 19507731100 | 103500 | 103500 | 103500 | 103400 | 116 |
| 284 | 20230706 | 141100 | 19495732100 | 103500 | 103500 | 103500 | 103400 | 134 |
| 285 | 20230706 | 141000 | 19481868100 | 103500 | 103600 | 103600 | 103400 | 264 |
| 286 | 20230706 | 140900 | 19454542900 | 103600 | 103500 | 103600 | 103500 | 135 |
| 287 | 20230706 | 140800 | 19440562000 | 103600 | 103600 | 103600 | 103500 | 250 |
| 288 | 20230706 | 140700 | 19414676100 | 103600 | 103600 | 103600 | 103500 | 258 |
| 289 | 20230706 | 140600 | 19387957500 | 103600 | 103500 | 103600 | 103500 | 101 |
| 290 | 20230706 | 140500 | 19377497500 | 103500 | 103600 | 103600 | 103500 | 662 |
| 291 | 20230706 | 140400 | 19308966200 | 103600 | 103700 | 103800 | 103500 | 826 |
| 292 | 20230706 | 140300 | 19223364500 | 103700 | 103600 | 103700 | 103600 | 487 |
| 293 | 20230706 | 140200 | 19172868200 | 103600 | 103600 | 103700 | 103600 | 132 |
| 294 | 20230706 | 140100 | 19159190800 | 103700 | 103700 | 103800 | 103600 | 879 |
| 295 | 20230706 | 140000 | 19068043900 | 103700 | 103600 | 103700 | 103600 | 267 |
| 296 | 20230706 | 135900 | 19040361500 | 103600 | 103600 | 103700 | 103600 | 101 |
| 297 | 20230706 | 135800 | 19029894600 | 103600 | 103800 | 103800 | 103600 | 375 |
| 298 | 20230706 | 135700 | 18991017900 | 103700 | 103800 | 103800 | 103700 | 128 |
| 299 | 20230706 | 135600 | 18977733800 | 103800 | 103800 | 103800 | 103700 | 308 |
| 300 | 20230706 | 135500 | 18945780200 | 103800 | 103700 | 103800 | 103700 | 172 |
| 301 | 20230706 | 135400 | 18927933000 | 103800 | 103700 | 103800 | 103700 | 72 |
| 302 | 20230706 | 135300 | 18920463000 | 103800 | 103700 | 103800 | 103600 | 357 |
| 303 | 20230706 | 135200 | 18883437800 | 103700 | 103700 | 103800 | 103600 | 807 |
| 304 | 20230706 | 135100 | 18799788300 | 103800 | 103900 | 103900 | 103700 | 127 |
| 305 | 20230706 | 135000 | 18786615900 | 103700 | 103600 | 103900 | 103600 | 1197 |
| 306 | 20230706 | 134900 | 18662529600 | 103600 | 103500 | 103600 | 103500 | 163 |
| 307 | 20230706 | 134800 | 18645650300 | 103600 | 103500 | 103600 | 103500 | 556 |
| 308 | 20230706 | 134700 | 18588098400 | 103500 | 103500 | 103500 | 103400 | 384 |
| 309 | 20230706 | 134600 | 18548358700 | 103600 | 103600 | 103600 | 103500 | 300 |
| 310 | 20230706 | 134500 | 18517298800 | 103500 | 103600 | 103600 | 103500 | 183 |
| 311 | 20230706 | 134400 | 18498348100 | 103500 | 103600 | 103600 | 103500 | 77 |
| 312 | 20230706 | 134300 | 18490373100 | 103600 | 103600 | 103600 | 103500 | 179 |
| 313 | 20230706 | 134200 | 18471831500 | 103600 | 103700 | 103700 | 103500 | 768 |
| 314 | 20230706 | 134100 | 18392288900 | 103700 | 103500 | 103700 | 103500 | 406 |
| 315 | 20230706 | 134000 | 18350231600 | 103600 | 103600 | 103600 | 103500 | 179 |
| 316 | 20230706 | 133900 | 18331689200 | 103500 | 103600 | 103600 | 103500 | 149 |
| 317 | 20230706 | 133800 | 18316260200 | 103500 | 103500 | 103500 | 103400 | 704 |
| 318 | 20230706 | 133700 | 18243399100 | 103400 | 103500 | 103500 | 103400 | 173 |
| 319 | 20230706 | 133600 | 18225500800 | 103500 | 103600 | 103600 | 103400 | 521 |
| 320 | 20230706 | 133500 | 18171563900 | 103600 | 103500 | 103600 | 103400 | 585 |
| 321 | 20230706 | 133400 | 18110989400 | 103400 | 103400 | 103500 | 103400 | 237 |
| 322 | 20230706 | 133300 | 18086464600 | 103400 | 103500 | 103500 | 103400 | 306 |
| 323 | 20230706 | 133200 | 18054804400 | 103500 | 103300 | 103500 | 103300 | 670 |
| 324 | 20230706 | 133100 | 17985532700 | 103400 | 103400 | 103400 | 103300 | 201 |
| 325 | 20230706 | 133000 | 17964753900 | 103300 | 103400 | 103500 | 103300 | 824 |
| 326 | 20230706 | 132900 | 17879554200 | 103500 | 103500 | 103600 | 103500 | 265 |
| 327 | 20230706 | 132800 | 17852122100 | 103600 | 103500 | 103600 | 103400 | 267 |
| 328 | 20230706 | 132700 | 17824476200 | 103500 | 103400 | 103500 | 103400 | 771 |
| 329 | 20230706 | 132600 | 17744705400 | 103500 | 103400 | 103500 | 103400 | 270 |
| 330 | 20230706 | 132500 | 17716772300 | 103400 | 103600 | 103600 | 103400 | 277 |
| 331 | 20230706 | 132400 | 17688114200 | 103600 | 103600 | 103600 | 103500 | 183 |
| 332 | 20230706 | 132300 | 17669160700 | 103500 | 103500 | 103700 | 103500 | 374 |
| 333 | 20230706 | 132200 | 17630420400 | 103700 | 103800 | 103800 | 103600 | 132 |
| 334 | 20230706 | 132100 | 17616737700 | 103800 | 103600 | 103800 | 103500 | 460 |
| 335 | 20230706 | 132000 | 17569087800 | 103600 | 103700 | 103900 | 103600 | 552 |
| 336 | 20230706 | 131900 | 17511830900 | 103700 | 103600 | 103700 | 103600 | 636 |
| 337 | 20230706 | 131800 | 17445900300 | 103600 | 103600 | 103600 | 103500 | 155 |
| 338 | 20230706 | 131700 | 17429845500 | 103600 | 103800 | 103800 | 103500 | 263 |
| 339 | 20230706 | 131600 | 17402596800 | 103800 | 103700 | 103900 | 103600 | 278 |
| 340 | 20230706 | 131500 | 17373764800 | 103700 | 103700 | 103700 | 103600 | 144 |
| 341 | 20230706 | 131400 | 17358838100 | 103700 | 103800 | 104000 | 103600 | 173 |
| 342 | 20230706 | 131300 | 17340884100 | 103900 | 103900 | 104000 | 103800 | 272 |
| 343 | 20230706 | 131200 | 17312620100 | 103900 | 103700 | 103900 | 103700 | 625 |
| 344 | 20230706 | 131100 | 17247753200 | 103700 | 103700 | 103800 | 103600 | 336 |
| 345 | 20230706 | 131000 | 17212911100 | 103700 | 103800 | 103900 | 103700 | 254 |
| 346 | 20230706 | 130900 | 17186561600 | 103700 | 103600 | 103900 | 103500 | 1067 |
| 347 | 20230706 | 130800 | 17075946200 | 103600 | 103700 | 103700 | 103500 | 597 |
| 348 | 20230706 | 130700 | 17014070300 | 103800 | 103900 | 103900 | 103700 | 502 |
| 349 | 20230706 | 130600 | 16961957400 | 103900 | 103800 | 103900 | 103800 | 138 |
| 350 | 20230706 | 130500 | 16947621600 | 103800 | 103900 | 103900 | 103800 | 266 |
| 351 | 20230706 | 130400 | 16919990300 | 104000 | 103900 | 104000 | 103900 | 228 |
| 352 | 20230706 | 130300 | 16896295300 | 103900 | 104100 | 104100 | 103900 | 313 |
| 353 | 20230706 | 130200 | 16863734800 | 104000 | 104000 | 104100 | 103800 | 318 |
| 354 | 20230706 | 130100 | 16830673100 | 104000 | 104100 | 104100 | 103900 | 320 |
| 355 | 20230706 | 130000 | 16797400800 | 104100 | 104200 | 104300 | 104000 | 301 |
| 356 | 20230706 | 125900 | 16766045100 | 104200 | 103800 | 104200 | 103800 | 518 |
| 357 | 20230706 | 125800 | 16712112200 | 103800 | 103800 | 103900 | 103800 | 193 |
| 358 | 20230706 | 125700 | 16692065600 | 103800 | 104000 | 104000 | 103800 | 223 |
| 359 | 20230706 | 125600 | 16668894900 | 104000 | 103800 | 104000 | 103400 | 3492 |
| 360 | 20230706 | 125500 | 16307025400 | 103800 | 103800 | 103900 | 103700 | 383 |
| 361 | 20230706 | 125400 | 16267265900 | 103900 | 104000 | 104000 | 103800 | 784 |
| 362 | 20230706 | 125300 | 16185824600 | 104000 | 104000 | 104100 | 104000 | 1982 |
| 363 | 20230706 | 125200 | 15979686700 | 104000 | 104100 | 104100 | 104000 | 244 |
| 364 | 20230706 | 125100 | 15954303500 | 104100 | 104100 | 104100 | 104000 | 139 |
| 365 | 20230706 | 125000 | 15939835800 | 104100 | 104000 | 104100 | 104000 | 230 |
| 366 | 20230706 | 124900 | 15915900400 | 104000 | 104100 | 104100 | 104000 | 672 |
| 367 | 20230706 | 124800 | 15845951300 | 104100 | 104000 | 104100 | 104000 | 94 |
| 368 | 20230706 | 124700 | 15836172200 | 104100 | 104100 | 104100 | 104000 | 159 |
| 369 | 20230706 | 124600 | 15819627300 | 104100 | 104100 | 104100 | 104000 | 211 |
| 370 | 20230706 | 124500 | 15797671000 | 104100 | 104100 | 104200 | 104100 | 395 |
| 371 | 20230706 | 124400 | 15756550700 | 104100 | 104100 | 104200 | 104100 | 362 |
| 372 | 20230706 | 124300 | 15718858400 | 104100 | 104100 | 104200 | 104100 | 181 |
| 373 | 20230706 | 124200 | 15700013600 | 104200 | 104100 | 104200 | 104100 | 213 |
| 374 | 20230706 | 124100 | 15677822300 | 104200 | 104200 | 104200 | 104100 | 207 |
| 375 | 20230706 | 124000 | 15656253900 | 104100 | 104200 | 104200 | 104100 | 105 |
| 376 | 20230706 | 123900 | 15645315900 | 104300 | 104100 | 104300 | 104100 | 876 |
| 377 | 20230706 | 123800 | 15554031300 | 104200 | 104200 | 104200 | 104100 | 128 |
| 378 | 20230706 | 123700 | 15540695100 | 104200 | 104100 | 104200 | 104100 | 101 |
| 379 | 20230706 | 123600 | 15530174800 | 104200 | 104000 | 104200 | 104000 | 714 |
| 380 | 20230706 | 123500 | 15455839100 | 104000 | 104100 | 104200 | 104000 | 484 |
| 381 | 20230706 | 123400 | 15405455800 | 104200 | 104100 | 104200 | 104100 | 210 |
| 382 | 20230706 | 123300 | 15383582900 | 104100 | 104200 | 104200 | 104100 | 141 |
| 383 | 20230706 | 123200 | 15368903800 | 104200 | 104200 | 104200 | 104100 | 966 |
| 384 | 20230706 | 123100 | 15268320400 | 104200 | 104100 | 104200 | 104100 | 231 |
| 385 | 20230706 | 123000 | 15244262900 | 104100 | 104200 | 104300 | 104100 | 1021 |
| 386 | 20230706 | 122900 | 15137897600 | 104200 | 104300 | 104300 | 104200 | 190 |
| 387 | 20230706 | 122800 | 15118091300 | 104300 | 104300 | 104300 | 104200 | 441 |
| 388 | 20230706 | 122700 | 15072119000 | 104200 | 104300 | 104400 | 104200 | 927 |
| 389 | 20230706 | 122600 | 14975440200 | 104300 | 104400 | 104400 | 104300 | 502 |
| 390 | 20230706 | 122500 | 14923074500 | 104400 | 104300 | 104500 | 104300 | 362 |
| 391 | 20230706 | 122400 | 14885280500 | 104400 | 104400 | 104500 | 104400 | 172 |
| 392 | 20230706 | 122300 | 14867314800 | 104400 | 104400 | 104500 | 104400 | 266 |
| 393 | 20230706 | 122200 | 14839535100 | 104500 | 104500 | 104600 | 104400 | 765 |
| 394 | 20230706 | 122100 | 14759657600 | 104400 | 104600 | 104600 | 104400 | 420 |
| 395 | 20230706 | 122000 | 14715768900 | 104600 | 104600 | 104700 | 104600 | 80 |
| 396 | 20230706 | 121900 | 14707397500 | 104600 | 104500 | 104600 | 104500 | 397 |
| 397 | 20230706 | 121800 | 14665902400 | 104500 | 104500 | 104500 | 104400 | 279 |
| 398 | 20230706 | 121700 | 14636752100 | 104500 | 104500 | 104500 | 104400 | 376 |
| 399 | 20230706 | 121600 | 14597468200 | 104500 | 104600 | 104600 | 104500 | 91 |
| 400 | 20230706 | 121500 | 14587952100 | 104600 | 104500 | 104600 | 104500 | 233 |
| 401 | 20230706 | 121400 | 14563585400 | 104500 | 104500 | 104600 | 104500 | 176 |
| 402 | 20230706 | 121300 | 14545181900 | 104600 | 104600 | 104600 | 104500 | 71 |
| 403 | 20230706 | 121200 | 14537756300 | 104600 | 104700 | 104700 | 104500 | 187 |
| 404 | 20230706 | 121100 | 14518199600 | 104600 | 104600 | 104700 | 104500 | 196 |
| 405 | 20230706 | 121000 | 14497702300 | 104600 | 104600 | 104600 | 104500 | 173 |
| 406 | 20230706 | 120900 | 14479607600 | 104600 | 104600 | 104700 | 104500 | 181 |
| 407 | 20230706 | 120800 | 14460674300 | 104700 | 104700 | 104700 | 104600 | 161 |
| 408 | 20230706 | 120700 | 14443824000 | 104700 | 104700 | 104700 | 104600 | 203 |
| 409 | 20230706 | 120600 | 14422572100 | 104700 | 104600 | 104700 | 104600 | 87 |
| 410 | 20230706 | 120500 | 14413465100 | 104700 | 104800 | 104800 | 104700 | 72 |
| 411 | 20230706 | 120400 | 14405922600 | 104800 | 104700 | 104900 | 104700 | 181 |
| 412 | 20230706 | 120300 | 14386952500 | 104700 | 104600 | 104700 | 104600 | 137 |
| 413 | 20230706 | 120200 | 14372609600 | 104600 | 104800 | 104800 | 104600 | 179 |
| 414 | 20230706 | 120100 | 14353861500 | 104800 | 104900 | 104900 | 104600 | 83 |
| 415 | 20230706 | 120000 | 14345163100 | 104900 | 104700 | 104900 | 104600 | 153 |
| 416 | 20230706 | 115900 | 14329130000 | 104700 | 104800 | 104800 | 104600 | 238 |
| 417 | 20230706 | 115800 | 14304208700 | 104800 | 104800 | 104800 | 104700 | 68 |
| 418 | 20230706 | 115700 | 14297084400 | 104800 | 104800 | 104800 | 104700 | 208 |
| 419 | 20230706 | 115600 | 14275292200 | 104800 | 104800 | 104800 | 104700 | 461 |
| 420 | 20230706 | 115500 | 14227024000 | 104700 | 104900 | 104900 | 104700 | 195 |
| 421 | 20230706 | 115400 | 14206587200 | 104900 | 104800 | 104900 | 104800 | 191 |
| 422 | 20230706 | 115300 | 14186560500 | 104900 | 104800 | 104900 | 104800 | 66 |
| 423 | 20230706 | 115200 | 14179643500 | 104800 | 104800 | 104900 | 104700 | 177 |
| 424 | 20230706 | 115100 | 14161097000 | 104900 | 104800 | 105000 | 104800 | 337 |
| 425 | 20230706 | 115000 | 14125747000 | 104800 | 104900 | 104900 | 104700 | 199 |
| 426 | 20230706 | 114900 | 14104887100 | 104900 | 104700 | 104900 | 104700 | 193 |
| 427 | 20230706 | 114800 | 14084665700 | 104800 | 104800 | 104800 | 104700 | 35 |
| 428 | 20230706 | 114700 | 14080998700 | 104700 | 104800 | 104800 | 104600 | 185 |
| 429 | 20230706 | 114600 | 14061631000 | 104800 | 104700 | 104800 | 104700 | 162 |
| 430 | 20230706 | 114500 | 14044667300 | 104600 | 104800 | 104800 | 104600 | 180 |
| 431 | 20230706 | 114400 | 14025821600 | 104800 | 104700 | 104800 | 104600 | 205 |
| 432 | 20230706 | 114300 | 14004366100 | 104700 | 105000 | 105000 | 104700 | 195 |
| 433 | 20230706 | 114200 | 13983934500 | 105000 | 105000 | 105000 | 104900 | 211 |
| 434 | 20230706 | 114100 | 13961781500 | 105000 | 105000 | 105000 | 104900 | 220 |
| 435 | 20230706 | 114000 | 13938685100 | 105000 | 104800 | 105100 | 104600 | 316 |
| 436 | 20230706 | 113900 | 13905561000 | 105000 | 104900 | 105100 | 104700 | 861 |
| 437 | 20230706 | 113800 | 13815178400 | 104900 | 104500 | 104900 | 104500 | 1105 |
| 438 | 20230706 | 113700 | 13699515700 | 104500 | 104600 | 104700 | 104500 | 411 |
| 439 | 20230706 | 113600 | 13656530900 | 104600 | 104700 | 104700 | 104600 | 175 |
| 440 | 20230706 | 113500 | 13638216000 | 104700 | 104800 | 104800 | 104700 | 353 |
| 441 | 20230706 | 113400 | 13601255000 | 104900 | 104800 | 104900 | 104800 | 284 |
| 442 | 20230706 | 113300 | 13571482200 | 104800 | 104900 | 104900 | 104800 | 169 |
| 443 | 20230706 | 113200 | 13553761500 | 104900 | 104900 | 104900 | 104800 | 131 |
| 444 | 20230706 | 113100 | 13540020700 | 104800 | 105000 | 105000 | 104800 | 100 |
| 445 | 20230706 | 113000 | 13529524200 | 105000 | 105000 | 105000 | 104900 | 178 |
| 446 | 20230706 | 112900 | 13510842900 | 104900 | 105000 | 105000 | 104900 | 69 |
| 447 | 20230706 | 112800 | 13503602300 | 105000 | 104700 | 105000 | 104700 | 731 |
| 448 | 20230706 | 112700 | 13426990400 | 104700 | 104700 | 104700 | 104600 | 164 |
| 449 | 20230706 | 112600 | 13409825700 | 104700 | 104700 | 104700 | 104600 | 158 |
| 450 | 20230706 | 112500 | 13393285300 | 104700 | 104700 | 104700 | 104600 | 295 |
| 451 | 20230706 | 112400 | 13362400700 | 104700 | 104700 | 104800 | 104600 | 103 |
| 452 | 20230706 | 112300 | 13351615900 | 104700 | 104800 | 104800 | 104700 | 164 |
| 453 | 20230706 | 112200 | 13334436900 | 104800 | 104800 | 104800 | 104700 | 188 |
| 454 | 20230706 | 112100 | 13314750900 | 104800 | 104800 | 104800 | 104700 | 187 |
| 455 | 20230706 | 112000 | 13295157300 | 104800 | 104800 | 104800 | 104700 | 212 |
| 456 | 20230706 | 111900 | 13272943000 | 104800 | 104900 | 104900 | 104800 | 253 |
| 457 | 20230706 | 111800 | 13246425600 | 104900 | 104800 | 104900 | 104700 | 331 |
| 458 | 20230706 | 111700 | 13211736200 | 104800 | 104800 | 104800 | 104700 | 180 |
| 459 | 20230706 | 111600 | 13192874700 | 104800 | 104900 | 105000 | 104800 | 307 |
| 460 | 20230706 | 111500 | 13160672200 | 104900 | 105000 | 105000 | 104800 | 530 |
| 461 | 20230706 | 111400 | 13105109600 | 105000 | 105000 | 105100 | 104900 | 277 |
| 462 | 20230706 | 111300 | 13076039100 | 105100 | 104900 | 105100 | 104800 | 249 |
| 463 | 20230706 | 111200 | 13049909100 | 104900 | 104800 | 104900 | 104800 | 282 |
| 464 | 20230706 | 111100 | 13020339900 | 104900 | 104800 | 104900 | 104700 | 676 |
| 465 | 20230706 | 111000 | 12949455500 | 104900 | 104600 | 105000 | 104600 | 408 |
| 466 | 20230706 | 110900 | 12906715200 | 104600 | 104900 | 104900 | 104600 | 44 |
| 467 | 20230706 | 110800 | 12902108200 | 104900 | 104800 | 105100 | 104500 | 1864 |
| 468 | 20230706 | 110700 | 12706778500 | 104800 | 104600 | 104800 | 104500 | 206 |
| 469 | 20230706 | 110600 | 12685216100 | 104500 | 104300 | 104500 | 104200 | 652 |
| 470 | 20230706 | 110500 | 12617163100 | 104300 | 104200 | 104300 | 104200 | 401 |
| 471 | 20230706 | 110400 | 12575364000 | 104200 | 104500 | 104500 | 104100 | 5889 |
| 472 | 20230706 | 110300 | 11961484400 | 104400 | 104400 | 104500 | 104400 | 445 |
| 473 | 20230706 | 110200 | 11915019700 | 104500 | 104600 | 104600 | 104400 | 914 |
| 474 | 20230706 | 110100 | 11819517600 | 104500 | 104600 | 104600 | 104500 | 137 |
| 475 | 20230706 | 110000 | 11805193700 | 104600 | 104700 | 104700 | 104500 | 845 |
| 476 | 20230706 | 105900 | 11716806100 | 104700 | 104600 | 104700 | 104600 | 120 |
| 477 | 20230706 | 105800 | 11704251200 | 104700 | 104800 | 104800 | 104600 | 284 |
| 478 | 20230706 | 105700 | 11674512700 | 104800 | 104700 | 104800 | 104700 | 169 |
| 479 | 20230706 | 105600 | 11656811300 | 104700 | 104600 | 104700 | 104600 | 123 |
| 480 | 20230706 | 105500 | 11643937800 | 104600 | 104700 | 104800 | 104600 | 127 |
| 481 | 20230706 | 105400 | 11630638800 | 104800 | 104800 | 104800 | 104600 | 155 |
| 482 | 20230706 | 105300 | 11614407600 | 105000 | 104600 | 105000 | 104600 | 225 |
| 483 | 20230706 | 105200 | 11590844000 | 104600 | 104600 | 104700 | 104500 | 376 |
| 484 | 20230706 | 105100 | 11551525800 | 104600 | 104600 | 104700 | 104500 | 426 |
| 485 | 20230706 | 105000 | 11506978000 | 104600 | 104500 | 104600 | 104500 | 168 |
| 486 | 20230706 | 104900 | 11489411500 | 104600 | 104600 | 104600 | 104500 | 298 |
| 487 | 20230706 | 104800 | 11458243400 | 104600 | 104900 | 104900 | 104500 | 891 |
| 488 | 20230706 | 104700 | 11364928200 | 104900 | 105000 | 105000 | 104900 | 101 |
| 489 | 20230706 | 104600 | 11354329900 | 104900 | 104800 | 105000 | 104800 | 567 |
| 490 | 20230706 | 104500 | 11294854800 | 104900 | 104800 | 104900 | 104700 | 246 |
| 491 | 20230706 | 104400 | 11269068300 | 104800 | 104700 | 104800 | 104700 | 260 |
| 492 | 20230706 | 104300 | 11241829300 | 104800 | 104400 | 104800 | 104400 | 1908 |
| 493 | 20230706 | 104200 | 11042397600 | 104500 | 104500 | 104500 | 104400 | 180 |
| 494 | 20230706 | 104100 | 11023588300 | 104400 | 104400 | 104500 | 104300 | 195 |
| 495 | 20230706 | 104000 | 11003225600 | 104400 | 104500 | 104500 | 104300 | 564 |
| 496 | 20230706 | 103900 | 10944352000 | 104500 | 104400 | 104500 | 104300 | 218 |
| 497 | 20230706 | 103800 | 10921592900 | 104400 | 104400 | 104400 | 104300 | 351 |
| 498 | 20230706 | 103700 | 10884956200 | 104400 | 104300 | 104400 | 104300 | 343 |
| 499 | 20230706 | 103600 | 10849164000 | 104300 | 104300 | 104400 | 104200 | 518 |
| 500 | 20230706 | 103500 | 10795144700 | 104200 | 104400 | 104400 | 104200 | 1181 |
| 501 | 20230706 | 103400 | 10671954600 | 104400 | 104400 | 104500 | 104300 | 448 |
| 502 | 20230706 | 103300 | 10625180200 | 104500 | 104500 | 104500 | 104400 | 235 |
| 503 | 20230706 | 103200 | 10600627400 | 104500 | 104200 | 104500 | 104200 | 912 |
| 504 | 20230706 | 103100 | 10505486500 | 104300 | 104400 | 104400 | 104200 | 1933 |
| 505 | 20230706 | 103000 | 10303778400 | 104500 | 104500 | 104600 | 104400 | 1141 |
| 506 | 20230706 | 102900 | 10184596900 | 104500 | 104500 | 104500 | 104400 | 156 |
| 507 | 20230706 | 102800 | 10168300700 | 104500 | 104400 | 104500 | 104400 | 224 |
| 508 | 20230706 | 102700 | 10144900700 | 104400 | 104500 | 104600 | 104400 | 230 |
| 509 | 20230706 | 102600 | 10120879300 | 104500 | 104500 | 104600 | 104400 | 1306 |
| 510 | 20230706 | 102500 | 9984399100 | 104500 | 104900 | 104900 | 104500 | 4234 |
| 511 | 20230706 | 102400 | 9541117500 | 104900 | 105000 | 105000 | 104900 | 170 |
| 512 | 20230706 | 102300 | 9523280100 | 105000 | 104900 | 105000 | 104900 | 424 |
| 513 | 20230706 | 102200 | 9478774900 | 105000 | 104900 | 105000 | 104900 | 350 |
| 514 | 20230706 | 102100 | 9442051100 | 104900 | 105100 | 105100 | 104900 | 731 |
| 515 | 20230706 | 102000 | 9365289900 | 105100 | 105000 | 105100 | 105000 | 402 |
| 516 | 20230706 | 101900 | 9323062200 | 105200 | 105100 | 105200 | 105000 | 247 |
| 517 | 20230706 | 101800 | 9297110000 | 105100 | 104900 | 105200 | 104900 | 828 |
| 518 | 20230706 | 101700 | 9210143000 | 105000 | 105000 | 105000 | 104900 | 377 |
| 519 | 20230706 | 101600 | 9170563200 | 105000 | 104900 | 105000 | 104900 | 405 |
| 520 | 20230706 | 101500 | 9128042800 | 104900 | 104900 | 105000 | 104900 | 856 |
| 521 | 20230706 | 101400 | 9038203400 | 104900 | 104800 | 104900 | 104800 | 1552 |
| 522 | 20230706 | 101300 | 8875453800 | 104800 | 105000 | 105000 | 104800 | 580 |
| 523 | 20230706 | 101200 | 8814612500 | 104900 | 104900 | 105000 | 104900 | 486 |
| 524 | 20230706 | 101100 | 8763615300 | 104900 | 105100 | 105100 | 104900 | 2183 |
| 525 | 20230706 | 101000 | 8534422300 | 105100 | 105200 | 105200 | 105100 | 202 |
| 526 | 20230706 | 100900 | 8513187300 | 105200 | 105300 | 105400 | 105100 | 650 |
| 527 | 20230706 | 100800 | 8444821000 | 105300 | 105300 | 105400 | 105200 | 207 |
| 528 | 20230706 | 100700 | 8423024600 | 105300 | 105400 | 105500 | 105300 | 611 |
| 529 | 20230706 | 100600 | 8358632900 | 105400 | 105400 | 105500 | 105400 | 110 |
| 530 | 20230706 | 100500 | 8347034600 | 105400 | 105600 | 105600 | 105400 | 364 |
| 531 | 20230706 | 100400 | 8308634900 | 105500 | 105700 | 105700 | 105500 | 786 |
| 532 | 20230706 | 100300 | 8225623100 | 105700 | 105800 | 105800 | 105700 | 170 |
| 533 | 20230706 | 100200 | 8207643000 | 105700 | 105800 | 105800 | 105700 | 160 |
| 534 | 20230706 | 100100 | 8190718500 | 105800 | 106200 | 106200 | 105800 | 621 |
| 535 | 20230706 | 100000 | 8124945700 | 106200 | 106300 | 106300 | 106000 | 200 |
| 536 | 20230706 | 095900 | 8103714500 | 106300 | 106100 | 106300 | 106000 | 157 |
| 537 | 20230706 | 095800 | 8087047000 | 106000 | 106100 | 106200 | 105900 | 1056 |
| 538 | 20230706 | 095700 | 7975070700 | 106000 | 106000 | 106300 | 106000 | 1123 |
| 539 | 20230706 | 095600 | 7855948500 | 106000 | 105900 | 106000 | 105800 | 336 |
| 540 | 20230706 | 095500 | 7820353300 | 105900 | 105900 | 105900 | 105800 | 160 |
| 541 | 20230706 | 095400 | 7803409600 | 105800 | 106000 | 106000 | 105800 | 346 |
| 542 | 20230706 | 095300 | 7766768700 | 106000 | 105900 | 106000 | 105800 | 293 |
| 543 | 20230706 | 095200 | 7735731300 | 105800 | 105900 | 105900 | 105700 | 684 |
| 544 | 20230706 | 095100 | 7663348100 | 105800 | 106100 | 106200 | 105800 | 2159 |
| 545 | 20230706 | 095000 | 7434386800 | 106100 | 106000 | 106400 | 106000 | 1131 |
| 546 | 20230706 | 094900 | 7314320900 | 106000 | 105800 | 106000 | 105800 | 462 |
| 547 | 20230706 | 094800 | 7265373500 | 105800 | 106000 | 106000 | 105000 | 3003 |
| 548 | 20230706 | 094700 | 6948320200 | 106000 | 106000 | 106100 | 105900 | 865 |
| 549 | 20230706 | 094600 | 6856638600 | 106000 | 105700 | 106000 | 105600 | 1122 |
| 550 | 20230706 | 094500 | 6737841700 | 105700 | 105500 | 105700 | 105500 | 102 |
| 551 | 20230706 | 094400 | 6727064700 | 105500 | 105500 | 105800 | 105400 | 1203 |
| 552 | 20230706 | 094300 | 6600052200 | 105500 | 105200 | 105500 | 105000 | 1749 |
| 553 | 20230706 | 094200 | 6415912700 | 105200 | 105100 | 105200 | 105000 | 919 |
| 554 | 20230706 | 094100 | 6319339000 | 105100 | 105200 | 105200 | 105000 | 506 |
| 555 | 20230706 | 094000 | 6266178300 | 105200 | 105300 | 105300 | 105100 | 377 |
| 556 | 20230706 | 093900 | 6226495200 | 105200 | 105100 | 105300 | 105000 | 984 |
| 557 | 20230706 | 093800 | 6123041500 | 105100 | 105400 | 105400 | 105100 | 1592 |
| 558 | 20230706 | 093700 | 5955463100 | 105400 | 105600 | 105700 | 105400 | 551 |
| 559 | 20230706 | 093600 | 5897333300 | 105600 | 105500 | 105600 | 105500 | 280 |
| 560 | 20230706 | 093500 | 5867774300 | 105600 | 105700 | 105700 | 105500 | 834 |
| 561 | 20230706 | 093400 | 5779750500 | 105700 | 105600 | 105700 | 105600 | 512 |
| 562 | 20230706 | 093300 | 5725655800 | 105600 | 105500 | 105600 | 105400 | 469 |
| 563 | 20230706 | 093200 | 5676170000 | 105500 | 105200 | 105600 | 105200 | 2255 |
| 564 | 20230706 | 093100 | 5438537700 | 105300 | 105300 | 105300 | 105200 | 660 |
| 565 | 20230706 | 093000 | 5369099500 | 105200 | 105300 | 105300 | 105200 | 348 |
| 566 | 20230706 | 092900 | 5332485000 | 105200 | 105200 | 105300 | 105100 | 623 |
| 567 | 20230706 | 092800 | 5266913900 | 105200 | 105400 | 105400 | 105100 | 1040 |
| 568 | 20230706 | 092700 | 5157459100 | 105400 | 105200 | 105400 | 105100 | 1230 |
| 569 | 20230706 | 092600 | 5027994500 | 105200 | 105000 | 105200 | 104900 | 1405 |
| 570 | 20230706 | 092500 | 4880451200 | 105100 | 105100 | 105200 | 105000 | 678 |
| 571 | 20230706 | 092400 | 4809228000 | 105100 | 105100 | 105200 | 105100 | 624 |
| 572 | 20230706 | 092300 | 4743635900 | 105200 | 105300 | 105300 | 105100 | 1167 |
| 573 | 20230706 | 092200 | 4620893900 | 105300 | 105700 | 105700 | 105300 | 1472 |
| 574 | 20230706 | 092100 | 4465595900 | 105700 | 105300 | 105700 | 105300 | 1086 |
| 575 | 20230706 | 092000 | 4351090200 | 105300 | 105100 | 105300 | 105100 | 563 |
| 576 | 20230706 | 091900 | 4291861500 | 105200 | 105100 | 105200 | 104900 | 231 |
| 577 | 20230706 | 091800 | 4267596500 | 105000 | 104900 | 105200 | 104800 | 2239 |
| 578 | 20230706 | 091700 | 4032541000 | 104800 | 105000 | 105000 | 104800 | 984 |
| 579 | 20230706 | 091600 | 3929315600 | 104900 | 104900 | 105000 | 104900 | 1006 |
| 580 | 20230706 | 091500 | 3823753400 | 105000 | 105100 | 105200 | 104900 | 1346 |
| 581 | 20230706 | 091400 | 3682393200 | 105100 | 105600 | 105600 | 105100 | 3985 |
| 582 | 20230706 | 091300 | 3262841600 | 105500 | 105800 | 105900 | 105500 | 1589 |
| 583 | 20230706 | 091200 | 3094940300 | 105800 | 105800 | 105800 | 105700 | 270 |
| 584 | 20230706 | 091100 | 3066397900 | 105700 | 105800 | 105900 | 105700 | 390 |
| 585 | 20230706 | 091000 | 3025120000 | 105800 | 105800 | 106000 | 105700 | 726 |
| 586 | 20230706 | 090900 | 2948280800 | 105700 | 105500 | 105800 | 105500 | 1046 |
| 587 | 20230706 | 090800 | 2837847600 | 105500 | 105800 | 105900 | 105500 | 706 |
| 588 | 20230706 | 090700 | 2763185700 | 105900 | 106200 | 106200 | 105700 | 2225 |
| 589 | 20230706 | 090600 | 2527574000 | 105800 | 105600 | 106100 | 105300 | 1879 |
| 590 | 20230706 | 090500 | 2328676600 | 105600 | 105700 | 105800 | 105100 | 3179 |
| 591 | 20230706 | 090400 | 1993439100 | 105700 | 105600 | 105900 | 105500 | 2309 |
| 592 | 20230706 | 090300 | 1749525900 | 105600 | 105900 | 106100 | 105600 | 4356 |
| 593 | 20230706 | 090200 | 1288447700 | 105900 | 105800 | 106200 | 105700 | 1793 |
| 594 | 20230706 | 090100 | 1098501600 | 105900 | 107100 | 107100 | 105700 | 4192 |
| 595 | 20230706 | 090000 | 652583000 | 107200 | 107700 | 107800 | 106900 | 6052 |