36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 191400 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 3514 |
| 3 | 20230704 | 191300 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 4 | 20230704 | 191200 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 5 | 20230704 | 191100 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 6 | 20230704 | 191000 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 7 | 20230704 | 190900 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 8 | 20230704 | 190800 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 9 | 20230704 | 190700 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 10 | 20230704 | 190600 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 11 | 20230704 | 190500 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 12 | 20230704 | 190400 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 13 | 20230704 | 190300 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 14 | 20230704 | 190200 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 15 | 20230704 | 190100 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 16 | 20230704 | 190000 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 17 | 20230704 | 185900 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 18 | 20230704 | 185800 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 19 | 20230704 | 185700 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 20 | 20230704 | 185600 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 21 | 20230704 | 185500 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 22 | 20230704 | 185400 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 23 | 20230704 | 185300 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 24 | 20230704 | 185200 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 25 | 20230704 | 185100 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 26 | 20230704 | 185000 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 27 | 20230704 | 184900 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 28 | 20230704 | 184800 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 29 | 20230704 | 184700 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 30 | 20230704 | 184600 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 31 | 20230704 | 184500 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 32 | 20230704 | 184400 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 3514 |
| 33 | 20230704 | 184300 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 34 | 20230704 | 184200 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 35 | 20230704 | 184100 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 36 | 20230704 | 184000 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 37 | 20230704 | 183900 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 38 | 20230704 | 183800 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 39 | 20230704 | 183700 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 40 | 20230704 | 183600 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 41 | 20230704 | 183500 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 42 | 20230704 | 183400 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 43 | 20230704 | 183300 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 44 | 20230704 | 183200 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 45 | 20230704 | 183100 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 46 | 20230704 | 183000 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 47 | 20230704 | 182900 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 48 | 20230704 | 182800 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 49 | 20230704 | 182700 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 50 | 20230704 | 182600 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 51 | 20230704 | 182500 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 52 | 20230704 | 182400 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 53 | 20230704 | 182300 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 54 | 20230704 | 182200 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 55 | 20230704 | 182100 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 56 | 20230704 | 182000 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 57 | 20230704 | 181900 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 58 | 20230704 | 181800 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 59 | 20230704 | 181700 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 60 | 20230704 | 181600 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 61 | 20230704 | 181500 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 62 | 20230704 | 181400 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 3514 |
| 63 | 20230704 | 181300 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 64 | 20230704 | 181200 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 65 | 20230704 | 181100 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 66 | 20230704 | 181000 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 67 | 20230704 | 180900 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 68 | 20230704 | 180800 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 69 | 20230704 | 180700 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 70 | 20230704 | 180600 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 71 | 20230704 | 180500 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 72 | 20230704 | 180400 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 73 | 20230704 | 180300 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 74 | 20230704 | 180200 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 75 | 20230704 | 180100 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 76 | 20230704 | 180000 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 77 | 20230704 | 175900 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 78 | 20230704 | 175800 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 79 | 20230704 | 175700 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 80 | 20230704 | 175600 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 81 | 20230704 | 175500 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 82 | 20230704 | 175400 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 83 | 20230704 | 175300 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 84 | 20230704 | 175200 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 85 | 20230704 | 175100 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 86 | 20230704 | 175000 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 87 | 20230704 | 174900 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 88 | 20230704 | 174800 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 89 | 20230704 | 174700 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 90 | 20230704 | 174600 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 91 | 20230704 | 174500 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 92 | 20230704 | 174400 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 3514 |
| 93 | 20230704 | 174300 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 94 | 20230704 | 174200 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 95 | 20230704 | 174100 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 96 | 20230704 | 174000 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 97 | 20230704 | 173900 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 98 | 20230704 | 173800 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 99 | 20230704 | 173700 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 100 | 20230704 | 173600 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 101 | 20230704 | 173500 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 102 | 20230704 | 173400 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 103 | 20230704 | 173300 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 104 | 20230704 | 173200 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 105 | 20230704 | 173100 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 106 | 20230704 | 173000 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 107 | 20230704 | 172900 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 108 | 20230704 | 172800 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 109 | 20230704 | 172700 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 110 | 20230704 | 172600 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 111 | 20230704 | 172500 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 112 | 20230704 | 172400 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 113 | 20230704 | 172300 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 114 | 20230704 | 172200 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 115 | 20230704 | 172100 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 116 | 20230704 | 172000 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 117 | 20230704 | 171900 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 118 | 20230704 | 171800 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 119 | 20230704 | 171700 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 120 | 20230704 | 171600 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 121 | 20230704 | 171500 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 122 | 20230704 | 171400 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 3514 |
| 123 | 20230704 | 171300 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 124 | 20230704 | 171200 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 125 | 20230704 | 171100 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 126 | 20230704 | 171000 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 127 | 20230704 | 170900 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 128 | 20230704 | 170800 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 129 | 20230704 | 170700 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 130 | 20230704 | 170600 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 131 | 20230704 | 170500 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 132 | 20230704 | 170400 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 133 | 20230704 | 170300 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 134 | 20230704 | 170200 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 135 | 20230704 | 170100 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 136 | 20230704 | 170000 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 137 | 20230704 | 165900 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 138 | 20230704 | 165800 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 139 | 20230704 | 165700 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 140 | 20230704 | 165600 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 141 | 20230704 | 165500 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 142 | 20230704 | 165400 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 143 | 20230704 | 165300 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 144 | 20230704 | 165200 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 145 | 20230704 | 165100 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 146 | 20230704 | 165000 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 147 | 20230704 | 164900 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 148 | 20230704 | 164800 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 149 | 20230704 | 164700 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 150 | 20230704 | 164600 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 151 | 20230704 | 164500 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 152 | 20230704 | 164400 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 3514 |
| 153 | 20230704 | 164300 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 154 | 20230704 | 164200 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 155 | 20230704 | 164100 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 156 | 20230704 | 164000 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 157 | 20230704 | 163900 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 158 | 20230704 | 163800 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 159 | 20230704 | 163700 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 160 | 20230704 | 163600 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 161 | 20230704 | 163500 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 162 | 20230704 | 163400 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 163 | 20230704 | 163300 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 164 | 20230704 | 163200 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 165 | 20230704 | 163100 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 166 | 20230704 | 163000 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 167 | 20230704 | 162900 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 168 | 20230704 | 162800 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 169 | 20230704 | 162700 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 170 | 20230704 | 162600 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 171 | 20230704 | 162500 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 172 | 20230704 | 162400 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 173 | 20230704 | 162300 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 174 | 20230704 | 162200 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 175 | 20230704 | 162100 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 176 | 20230704 | 162000 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 177 | 20230704 | 161900 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 178 | 20230704 | 161800 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 179 | 20230704 | 161700 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 180 | 20230704 | 161600 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 181 | 20230704 | 161500 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 182 | 20230704 | 161400 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 3514 |
| 183 | 20230704 | 161300 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 184 | 20230704 | 161200 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 185 | 20230704 | 161100 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 186 | 20230704 | 161000 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 187 | 20230704 | 160900 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 188 | 20230704 | 160800 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 189 | 20230704 | 160700 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 190 | 20230704 | 160600 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 191 | 20230704 | 160500 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 192 | 20230704 | 160400 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 193 | 20230704 | 160300 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 194 | 20230704 | 160200 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 195 | 20230704 | 160100 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 196 | 20230704 | 160000 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 197 | 20230704 | 155900 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 198 | 20230704 | 155800 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 199 | 20230704 | 155700 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 200 | 20230704 | 155600 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 201 | 20230704 | 155500 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 202 | 20230704 | 155400 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 203 | 20230704 | 155300 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 204 | 20230704 | 155200 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 205 | 20230704 | 155100 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 206 | 20230704 | 155000 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 207 | 20230704 | 154900 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 208 | 20230704 | 154800 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 209 | 20230704 | 154700 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 210 | 20230704 | 154600 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 211 | 20230704 | 154500 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 212 | 20230704 | 154400 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 3514 |
| 213 | 20230704 | 154300 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 214 | 20230704 | 154200 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 215 | 20230704 | 154100 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 216 | 20230704 | 154000 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 217 | 20230704 | 153900 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 218 | 20230704 | 153800 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 219 | 20230704 | 153700 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 220 | 20230704 | 153600 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 221 | 20230704 | 153500 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 222 | 20230704 | 153400 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 223 | 20230704 | 153300 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 224 | 20230704 | 153200 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 225 | 20230704 | 153100 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 0 |
| 226 | 20230704 | 153000 | 30103517300 | 109300 | 109300 | 109300 | 109300 | 3514 |
| 227 | 20230704 | 152900 | 29719437100 | 109600 | 109600 | 109600 | 109600 | 0 |
| 228 | 20230704 | 152800 | 29719437100 | 109600 | 109600 | 109600 | 109600 | 0 |
| 229 | 20230704 | 152700 | 29719437100 | 109600 | 109600 | 109600 | 109600 | 0 |
| 230 | 20230704 | 152600 | 29719437100 | 109600 | 109600 | 109600 | 109600 | 0 |
| 231 | 20230704 | 152500 | 29719437100 | 109600 | 109600 | 109600 | 109600 | 0 |
| 232 | 20230704 | 152400 | 29719437100 | 109600 | 109600 | 109600 | 109600 | 0 |
| 233 | 20230704 | 152300 | 29719437100 | 109600 | 109600 | 109600 | 109600 | 0 |
| 234 | 20230704 | 152200 | 29719437100 | 109600 | 109600 | 109600 | 109600 | 0 |
| 235 | 20230704 | 152100 | 29719437100 | 109600 | 109600 | 109600 | 109600 | 0 |
| 236 | 20230704 | 152000 | 29719437100 | 109600 | 109600 | 109600 | 109600 | 0 |
| 237 | 20230704 | 151900 | 29719437100 | 109600 | 109500 | 109600 | 109500 | 275 |
| 238 | 20230704 | 151800 | 29689307500 | 109500 | 109600 | 109600 | 109500 | 231 |
| 239 | 20230704 | 151700 | 29663998000 | 109600 | 109300 | 109600 | 109300 | 578 |
| 240 | 20230704 | 151600 | 29600696300 | 109400 | 109300 | 109400 | 109300 | 445 |
| 241 | 20230704 | 151500 | 29552024200 | 109300 | 109000 | 109300 | 108900 | 378 |
| 242 | 20230704 | 151400 | 29510799400 | 109000 | 109000 | 109000 | 108900 | 302 |
| 243 | 20230704 | 151300 | 29477884200 | 109000 | 109000 | 109100 | 109000 | 549 |
| 244 | 20230704 | 151200 | 29418008700 | 109000 | 109100 | 109100 | 109000 | 404 |
| 245 | 20230704 | 151100 | 29373971300 | 109000 | 108700 | 109100 | 108700 | 3710 |
| 246 | 20230704 | 151000 | 28969904500 | 108700 | 108700 | 108900 | 108600 | 1554 |
| 247 | 20230704 | 150900 | 28800846900 | 108700 | 108900 | 108900 | 108700 | 1357 |
| 248 | 20230704 | 150800 | 28653275300 | 108800 | 108900 | 108900 | 108800 | 531 |
| 249 | 20230704 | 150700 | 28595488500 | 108900 | 109000 | 109000 | 108800 | 160 |
| 250 | 20230704 | 150600 | 28578065200 | 109000 | 109000 | 109100 | 109000 | 1002 |
| 251 | 20230704 | 150500 | 28468838600 | 109000 | 109100 | 109100 | 109000 | 165 |
| 252 | 20230704 | 150400 | 28450843300 | 109000 | 109100 | 109100 | 109000 | 129 |
| 253 | 20230704 | 150300 | 28436773500 | 109100 | 109000 | 109100 | 109000 | 478 |
| 254 | 20230704 | 150200 | 28384650000 | 109000 | 109200 | 109200 | 109000 | 427 |
| 255 | 20230704 | 150100 | 28338078300 | 109200 | 109100 | 109200 | 109100 | 44 |
| 256 | 20230704 | 150000 | 28333275200 | 109100 | 109200 | 109200 | 109100 | 621 |
| 257 | 20230704 | 145900 | 28265474500 | 109200 | 109100 | 109200 | 109000 | 3013 |
| 258 | 20230704 | 145800 | 27936692500 | 109100 | 109000 | 109100 | 109000 | 223 |
| 259 | 20230704 | 145700 | 27912382900 | 109100 | 109200 | 109200 | 109100 | 96 |
| 260 | 20230704 | 145600 | 27901907200 | 109200 | 109100 | 109200 | 109000 | 983 |
| 261 | 20230704 | 145500 | 27794632300 | 109200 | 109200 | 109200 | 109100 | 342 |
| 262 | 20230704 | 145400 | 27757304700 | 109100 | 109200 | 109200 | 109100 | 363 |
| 263 | 20230704 | 145300 | 27717666900 | 109200 | 109100 | 109200 | 109100 | 171 |
| 264 | 20230704 | 145200 | 27698997200 | 109100 | 109300 | 109300 | 109100 | 302 |
| 265 | 20230704 | 145100 | 27666030700 | 109200 | 109300 | 109300 | 109200 | 117 |
| 266 | 20230704 | 145000 | 27653246500 | 109300 | 109200 | 109300 | 109200 | 286 |
| 267 | 20230704 | 144900 | 27622003900 | 109200 | 109300 | 109300 | 109200 | 219 |
| 268 | 20230704 | 144800 | 27598087200 | 109300 | 109200 | 109300 | 109200 | 832 |
| 269 | 20230704 | 144700 | 27507212100 | 109100 | 109200 | 109300 | 109100 | 152 |
| 270 | 20230704 | 144600 | 27490611600 | 109200 | 109200 | 109300 | 109200 | 603 |
| 271 | 20230704 | 144500 | 27424738400 | 109300 | 109100 | 109300 | 109100 | 1950 |
| 272 | 20230704 | 144400 | 27211784600 | 109200 | 109300 | 109400 | 109200 | 920 |
| 273 | 20230704 | 144300 | 27111269300 | 109400 | 109200 | 109400 | 109200 | 872 |
| 274 | 20230704 | 144200 | 27015965500 | 109300 | 109500 | 109600 | 109300 | 399 |
| 275 | 20230704 | 144100 | 26972331000 | 109700 | 109700 | 109700 | 109400 | 792 |
| 276 | 20230704 | 144000 | 26885591400 | 109600 | 109500 | 109600 | 109500 | 151 |
| 277 | 20230704 | 143900 | 26869044200 | 109500 | 109600 | 109700 | 109500 | 232 |
| 278 | 20230704 | 143800 | 26843625500 | 109700 | 109600 | 109700 | 109600 | 97 |
| 279 | 20230704 | 143700 | 26832989100 | 109700 | 109700 | 109700 | 109600 | 81 |
| 280 | 20230704 | 143600 | 26824103500 | 109700 | 109500 | 109700 | 109500 | 582 |
| 281 | 20230704 | 143500 | 26760317800 | 109500 | 109800 | 109800 | 109500 | 559 |
| 282 | 20230704 | 143400 | 26699077800 | 109700 | 109700 | 109800 | 109600 | 1376 |
| 283 | 20230704 | 143300 | 26548176600 | 109700 | 109700 | 109800 | 109700 | 367 |
| 284 | 20230704 | 143200 | 26507914600 | 109800 | 109900 | 109900 | 109700 | 198 |
| 285 | 20230704 | 143100 | 26486175200 | 109900 | 109800 | 109900 | 109800 | 243 |
| 286 | 20230704 | 143000 | 26459490200 | 109800 | 109800 | 109900 | 109800 | 97 |
| 287 | 20230704 | 142900 | 26448835600 | 109800 | 109900 | 110000 | 109700 | 355 |
| 288 | 20230704 | 142800 | 26409838500 | 110000 | 109700 | 110000 | 109700 | 419 |
| 289 | 20230704 | 142700 | 26363805800 | 109800 | 109700 | 109800 | 109700 | 79 |
| 290 | 20230704 | 142600 | 26355135000 | 109700 | 109800 | 109800 | 109700 | 173 |
| 291 | 20230704 | 142500 | 26336141900 | 109900 | 109800 | 109900 | 109800 | 33 |
| 292 | 20230704 | 142400 | 26332517700 | 109800 | 109900 | 110000 | 109800 | 342 |
| 293 | 20230704 | 142300 | 26294933300 | 110000 | 109900 | 110000 | 109900 | 38 |
| 294 | 20230704 | 142200 | 26290754500 | 110100 | 110000 | 110100 | 109900 | 82 |
| 295 | 20230704 | 142100 | 26281732500 | 110100 | 110000 | 110100 | 109900 | 235 |
| 296 | 20230704 | 142000 | 26255878500 | 109900 | 109900 | 110000 | 109900 | 153 |
| 297 | 20230704 | 141900 | 26239051800 | 110000 | 110000 | 110000 | 109900 | 401 |
| 298 | 20230704 | 141800 | 26194947300 | 109900 | 109900 | 110000 | 109900 | 720 |
| 299 | 20230704 | 141700 | 26115814100 | 109800 | 109800 | 109900 | 109800 | 124 |
| 300 | 20230704 | 141600 | 26102191600 | 109800 | 109900 | 109900 | 109800 | 210 |
| 301 | 20230704 | 141500 | 26079114900 | 109800 | 109800 | 109900 | 109800 | 58 |
| 302 | 20230704 | 141400 | 26072744800 | 109800 | 110000 | 110000 | 109800 | 288 |
| 303 | 20230704 | 141300 | 26041108200 | 109900 | 110000 | 110000 | 109900 | 97 |
| 304 | 20230704 | 141200 | 26030445000 | 109900 | 110000 | 110000 | 109900 | 318 |
| 305 | 20230704 | 141100 | 25995482300 | 110000 | 109900 | 110000 | 109900 | 218 |
| 306 | 20230704 | 141000 | 25971514300 | 110000 | 110100 | 110100 | 109900 | 455 |
| 307 | 20230704 | 140900 | 25921477600 | 110100 | 110100 | 110100 | 110000 | 120 |
| 308 | 20230704 | 140800 | 25908270700 | 110000 | 110200 | 110200 | 110000 | 261 |
| 309 | 20230704 | 140700 | 25879540200 | 110100 | 110200 | 110200 | 110100 | 49 |
| 310 | 20230704 | 140600 | 25874142500 | 110200 | 110100 | 110600 | 110100 | 725 |
| 311 | 20230704 | 140500 | 25794171300 | 110100 | 110100 | 110200 | 110000 | 561 |
| 312 | 20230704 | 140400 | 25732395700 | 110200 | 110100 | 110200 | 110100 | 162 |
| 313 | 20230704 | 140300 | 25714544800 | 110100 | 110000 | 110200 | 110000 | 185 |
| 314 | 20230704 | 140200 | 25694176200 | 110100 | 110000 | 110100 | 109900 | 111 |
| 315 | 20230704 | 140100 | 25681959000 | 109900 | 110000 | 110100 | 109900 | 223 |
| 316 | 20230704 | 140000 | 25657440800 | 110000 | 110000 | 110100 | 110000 | 55 |
| 317 | 20230704 | 135900 | 25651388600 | 110000 | 110000 | 110100 | 109900 | 192 |
| 318 | 20230704 | 135800 | 25630271700 | 110100 | 110200 | 110300 | 110000 | 401 |
| 319 | 20230704 | 135700 | 25586116200 | 110200 | 110100 | 110300 | 110000 | 151 |
| 320 | 20230704 | 135600 | 25569479100 | 110200 | 110100 | 110200 | 109900 | 210 |
| 321 | 20230704 | 135500 | 25546374500 | 110000 | 110100 | 110200 | 109900 | 237 |
| 322 | 20230704 | 135400 | 25520298900 | 110100 | 109900 | 110200 | 109900 | 243 |
| 323 | 20230704 | 135300 | 25493570000 | 110000 | 110100 | 110100 | 109900 | 118 |
| 324 | 20230704 | 135200 | 25480586900 | 110100 | 110100 | 110200 | 110000 | 86 |
| 325 | 20230704 | 135100 | 25471117700 | 110200 | 110100 | 110200 | 110000 | 102 |
| 326 | 20230704 | 135000 | 25459886800 | 110100 | 110000 | 110300 | 109900 | 302 |
| 327 | 20230704 | 134900 | 25426625200 | 110000 | 110000 | 110100 | 109900 | 294 |
| 328 | 20230704 | 134800 | 25394285300 | 110000 | 110000 | 110100 | 109900 | 806 |
| 329 | 20230704 | 134700 | 25305662300 | 109900 | 110200 | 110200 | 109900 | 2656 |
| 330 | 20230704 | 134600 | 25013369100 | 110300 | 110200 | 110300 | 110200 | 99 |
| 331 | 20230704 | 134500 | 25002457200 | 110200 | 110300 | 110400 | 110200 | 640 |
| 332 | 20230704 | 134400 | 24931861000 | 110300 | 110400 | 110800 | 110300 | 515 |
| 333 | 20230704 | 134300 | 24874928600 | 110500 | 110400 | 110500 | 110400 | 121 |
| 334 | 20230704 | 134200 | 24861563600 | 110500 | 110400 | 110500 | 110400 | 90 |
| 335 | 20230704 | 134100 | 24851625300 | 110400 | 110400 | 110500 | 110300 | 308 |
| 336 | 20230704 | 134000 | 24817621400 | 110400 | 110400 | 110500 | 110300 | 657 |
| 337 | 20230704 | 133900 | 24745089700 | 110400 | 110400 | 110500 | 110400 | 148 |
| 338 | 20230704 | 133800 | 24728746300 | 110500 | 110600 | 110600 | 110100 | 661 |
| 339 | 20230704 | 133700 | 24655801900 | 110500 | 110900 | 110900 | 110500 | 161 |
| 340 | 20230704 | 133600 | 24637969300 | 110800 | 110900 | 110900 | 110700 | 413 |
| 341 | 20230704 | 133500 | 24592203000 | 110900 | 110800 | 110900 | 110700 | 188 |
| 342 | 20230704 | 133400 | 24571362600 | 110800 | 110600 | 110900 | 110300 | 785 |
| 343 | 20230704 | 133300 | 24484484300 | 110600 | 110600 | 110700 | 110600 | 888 |
| 344 | 20230704 | 133200 | 24386225900 | 110300 | 110600 | 110600 | 110300 | 261 |
| 345 | 20230704 | 133100 | 24357402000 | 110600 | 110400 | 110700 | 110400 | 279 |
| 346 | 20230704 | 133000 | 24326547900 | 110400 | 110500 | 110600 | 110400 | 340 |
| 347 | 20230704 | 132900 | 24288978200 | 110500 | 110300 | 110600 | 110200 | 287 |
| 348 | 20230704 | 132800 | 24257287600 | 110200 | 110300 | 110400 | 110200 | 328 |
| 349 | 20230704 | 132700 | 24221111800 | 110300 | 110400 | 110500 | 110300 | 168 |
| 350 | 20230704 | 132600 | 24202558500 | 110400 | 110300 | 110500 | 110300 | 523 |
| 351 | 20230704 | 132500 | 24144847100 | 110400 | 110600 | 110600 | 110300 | 227 |
| 352 | 20230704 | 132400 | 24119784900 | 110400 | 110600 | 110700 | 110400 | 259 |
| 353 | 20230704 | 132300 | 24091156500 | 110500 | 110900 | 110900 | 110500 | 711 |
| 354 | 20230704 | 132200 | 24012442000 | 110900 | 110800 | 110900 | 110800 | 109 |
| 355 | 20230704 | 132100 | 24000360500 | 110800 | 111000 | 111000 | 110800 | 253 |
| 356 | 20230704 | 132000 | 23972308200 | 111000 | 111300 | 111400 | 110900 | 472 |
| 357 | 20230704 | 131900 | 23919845300 | 111400 | 110700 | 111400 | 110700 | 5807 |
| 358 | 20230704 | 131800 | 23275140300 | 110600 | 110700 | 110700 | 110600 | 190 |
| 359 | 20230704 | 131700 | 23254125500 | 110700 | 110600 | 110700 | 110600 | 821 |
| 360 | 20230704 | 131600 | 23163282100 | 110600 | 110400 | 110600 | 110200 | 1045 |
| 361 | 20230704 | 131500 | 23047839900 | 110400 | 109900 | 110400 | 109800 | 869 |
| 362 | 20230704 | 131400 | 22952178700 | 109900 | 109800 | 109900 | 109800 | 107 |
| 363 | 20230704 | 131300 | 22940424600 | 109800 | 109900 | 109900 | 109800 | 111 |
| 364 | 20230704 | 131200 | 22928235700 | 109900 | 109800 | 109900 | 109800 | 90 |
| 365 | 20230704 | 131100 | 22918351400 | 109800 | 110100 | 110100 | 109800 | 271 |
| 366 | 20230704 | 131000 | 22888535600 | 110200 | 110100 | 110300 | 110000 | 277 |
| 367 | 20230704 | 130900 | 22858026300 | 110100 | 110100 | 110100 | 110000 | 89 |
| 368 | 20230704 | 130800 | 22848230300 | 110100 | 110300 | 110300 | 110000 | 389 |
| 369 | 20230704 | 130700 | 22805356000 | 110300 | 110400 | 110500 | 110300 | 85 |
| 370 | 20230704 | 130600 | 22795972800 | 110500 | 110400 | 110500 | 110400 | 69 |
| 371 | 20230704 | 130500 | 22788353400 | 110400 | 110400 | 110500 | 110400 | 164 |
| 372 | 20230704 | 130400 | 22770234600 | 110400 | 110300 | 110400 | 110300 | 45 |
| 373 | 20230704 | 130300 | 22765270600 | 110300 | 110200 | 110300 | 110000 | 453 |
| 374 | 20230704 | 130200 | 22715365600 | 110300 | 110600 | 110600 | 110200 | 395 |
| 375 | 20230704 | 130100 | 22671766600 | 110600 | 110600 | 110600 | 110500 | 38 |
| 376 | 20230704 | 130000 | 22667565200 | 110600 | 110600 | 110700 | 110500 | 445 |
| 377 | 20230704 | 125900 | 22618349500 | 110600 | 110600 | 110600 | 110500 | 304 |
| 378 | 20230704 | 125800 | 22584731600 | 110500 | 110600 | 110600 | 110500 | 176 |
| 379 | 20230704 | 125700 | 22565271000 | 110600 | 110600 | 110700 | 110500 | 309 |
| 380 | 20230704 | 125600 | 22531094400 | 110500 | 110400 | 110500 | 110400 | 376 |
| 381 | 20230704 | 125500 | 22489563100 | 110300 | 110600 | 110600 | 110200 | 630 |
| 382 | 20230704 | 125400 | 22419997600 | 110600 | 110600 | 110600 | 110500 | 143 |
| 383 | 20230704 | 125300 | 22404183300 | 110600 | 110600 | 110700 | 110500 | 201 |
| 384 | 20230704 | 125200 | 22381957700 | 110500 | 110400 | 110600 | 110400 | 1097 |
| 385 | 20230704 | 125100 | 22260722200 | 110400 | 110400 | 110400 | 110300 | 471 |
| 386 | 20230704 | 125000 | 22208732300 | 110400 | 110400 | 110400 | 110200 | 43 |
| 387 | 20230704 | 124900 | 22203986400 | 110200 | 110300 | 110400 | 110200 | 536 |
| 388 | 20230704 | 124800 | 22144883300 | 110200 | 110200 | 110300 | 110200 | 291 |
| 389 | 20230704 | 124700 | 22112791600 | 110300 | 110200 | 110300 | 110200 | 193 |
| 390 | 20230704 | 124600 | 22091511600 | 110200 | 110100 | 110200 | 110100 | 202 |
| 391 | 20230704 | 124500 | 22069251300 | 110100 | 109900 | 110200 | 109900 | 410 |
| 392 | 20230704 | 124400 | 22024127700 | 110000 | 110000 | 110000 | 109900 | 485 |
| 393 | 20230704 | 124300 | 21970821200 | 110000 | 109700 | 110100 | 109700 | 1087 |
| 394 | 20230704 | 124200 | 21851284100 | 109600 | 109500 | 109700 | 109500 | 252 |
| 395 | 20230704 | 124100 | 21823662700 | 109500 | 109200 | 109600 | 109200 | 555 |
| 396 | 20230704 | 124000 | 21763018900 | 109200 | 109600 | 109600 | 109200 | 2270 |
| 397 | 20230704 | 123900 | 21514798000 | 109700 | 109700 | 109800 | 109600 | 372 |
| 398 | 20230704 | 123800 | 21474012500 | 109800 | 109800 | 109900 | 109700 | 408 |
| 399 | 20230704 | 123700 | 21429216800 | 109800 | 109700 | 109800 | 109600 | 939 |
| 400 | 20230704 | 123600 | 21326133700 | 109700 | 109600 | 109700 | 109600 | 73 |
| 401 | 20230704 | 123500 | 21318128500 | 109700 | 109600 | 109700 | 109600 | 89 |
| 402 | 20230704 | 123400 | 21308369000 | 109700 | 109600 | 109700 | 109600 | 302 |
| 403 | 20230704 | 123300 | 21275266100 | 109500 | 109500 | 109600 | 109500 | 64 |
| 404 | 20230704 | 123200 | 21268255300 | 109500 | 109600 | 109700 | 109500 | 247 |
| 405 | 20230704 | 123100 | 21241194500 | 109700 | 109600 | 109700 | 109600 | 78 |
| 406 | 20230704 | 123000 | 21232638100 | 109600 | 109800 | 109800 | 109600 | 168 |
| 407 | 20230704 | 122900 | 21214199300 | 109800 | 109500 | 109800 | 109500 | 361 |
| 408 | 20230704 | 122800 | 21174608200 | 109500 | 109600 | 109700 | 109500 | 131 |
| 409 | 20230704 | 122700 | 21160241600 | 109600 | 109600 | 109700 | 109600 | 74 |
| 410 | 20230704 | 122600 | 21152126800 | 109600 | 109500 | 109700 | 109500 | 32 |
| 411 | 20230704 | 122500 | 21148619800 | 109500 | 109600 | 109700 | 109500 | 361 |
| 412 | 20230704 | 122400 | 21109029900 | 109600 | 109700 | 109700 | 109600 | 81 |
| 413 | 20230704 | 122300 | 21100146600 | 109700 | 109700 | 109800 | 109700 | 103 |
| 414 | 20230704 | 122200 | 21088842600 | 109700 | 109700 | 109800 | 109700 | 82 |
| 415 | 20230704 | 122100 | 21079847000 | 109700 | 109700 | 109700 | 109600 | 287 |
| 416 | 20230704 | 122000 | 21048364500 | 109700 | 109500 | 109700 | 109500 | 142 |
| 417 | 20230704 | 121900 | 21032802100 | 109600 | 109600 | 109600 | 109500 | 104 |
| 418 | 20230704 | 121800 | 21021407500 | 109500 | 109500 | 109600 | 109500 | 77 |
| 419 | 20230704 | 121700 | 21012971600 | 109600 | 109600 | 109700 | 109600 | 179 |
| 420 | 20230704 | 121600 | 20993353000 | 109600 | 109700 | 109700 | 109500 | 380 |
| 421 | 20230704 | 121500 | 20951709400 | 109700 | 109700 | 109800 | 109700 | 86 |
| 422 | 20230704 | 121400 | 20942270200 | 109800 | 109700 | 109800 | 109700 | 83 |
| 423 | 20230704 | 121300 | 20933161500 | 109600 | 109600 | 109700 | 109500 | 216 |
| 424 | 20230704 | 121200 | 20909487300 | 109500 | 109500 | 109600 | 109400 | 150 |
| 425 | 20230704 | 121100 | 20893064400 | 109500 | 109400 | 109500 | 109300 | 131 |
| 426 | 20230704 | 121000 | 20878728800 | 109400 | 109300 | 109500 | 109300 | 89 |
| 427 | 20230704 | 120900 | 20868991600 | 109400 | 109400 | 109500 | 109400 | 125 |
| 428 | 20230704 | 120800 | 20855314600 | 109500 | 109400 | 109500 | 109300 | 350 |
| 429 | 20230704 | 120700 | 20817025700 | 109300 | 109400 | 109400 | 109300 | 65 |
| 430 | 20230704 | 120600 | 20809918000 | 109300 | 109300 | 109400 | 109300 | 85 |
| 431 | 20230704 | 120500 | 20800623500 | 109300 | 109300 | 109400 | 109300 | 345 |
| 432 | 20230704 | 120400 | 20762908800 | 109400 | 109300 | 109400 | 109300 | 59 |
| 433 | 20230704 | 120300 | 20756455800 | 109300 | 109200 | 109300 | 109100 | 171 |
| 434 | 20230704 | 120200 | 20737774700 | 109200 | 109200 | 109200 | 109100 | 226 |
| 435 | 20230704 | 120100 | 20713107700 | 109200 | 109200 | 109300 | 109100 | 388 |
| 436 | 20230704 | 120000 | 20670734900 | 109200 | 109600 | 109600 | 109200 | 461 |
| 437 | 20230704 | 115900 | 20620308100 | 109600 | 109500 | 109700 | 109500 | 974 |
| 438 | 20230704 | 115800 | 20513619000 | 109500 | 109600 | 109600 | 109500 | 156 |
| 439 | 20230704 | 115700 | 20496529300 | 109500 | 109400 | 109600 | 109400 | 143 |
| 440 | 20230704 | 115600 | 20480873100 | 109400 | 109500 | 109600 | 109400 | 133 |
| 441 | 20230704 | 115500 | 20466304600 | 109500 | 109600 | 109600 | 109500 | 382 |
| 442 | 20230704 | 115400 | 20424472000 | 109600 | 109500 | 109600 | 109500 | 91 |
| 443 | 20230704 | 115300 | 20414499800 | 109600 | 109600 | 109600 | 109400 | 772 |
| 444 | 20230704 | 115200 | 20329937200 | 109600 | 109700 | 109800 | 109600 | 304 |
| 445 | 20230704 | 115100 | 20296585800 | 109700 | 109600 | 109800 | 109600 | 286 |
| 446 | 20230704 | 115000 | 20265201300 | 109600 | 109600 | 109700 | 109600 | 224 |
| 447 | 20230704 | 114900 | 20240647200 | 109600 | 109900 | 109900 | 109600 | 419 |
| 448 | 20230704 | 114800 | 20194658200 | 109800 | 109800 | 109900 | 109800 | 234 |
| 449 | 20230704 | 114700 | 20168956400 | 109900 | 110000 | 110100 | 109800 | 603 |
| 450 | 20230704 | 114600 | 20102709400 | 110000 | 109900 | 110100 | 109800 | 152 |
| 451 | 20230704 | 114500 | 20085996000 | 109800 | 110000 | 110100 | 109800 | 966 |
| 452 | 20230704 | 114400 | 19979757000 | 110100 | 110200 | 110300 | 110000 | 359 |
| 453 | 20230704 | 114300 | 19940246400 | 110200 | 110400 | 110400 | 110200 | 202 |
| 454 | 20230704 | 114200 | 19917959000 | 110200 | 110300 | 110400 | 110200 | 368 |
| 455 | 20230704 | 114100 | 19877369600 | 110200 | 110400 | 110400 | 110200 | 183 |
| 456 | 20230704 | 114000 | 19857187200 | 110300 | 110300 | 110400 | 110200 | 226 |
| 457 | 20230704 | 113900 | 19832247300 | 110400 | 110300 | 110500 | 110200 | 562 |
| 458 | 20230704 | 113800 | 19770215700 | 110300 | 110000 | 110300 | 110000 | 640 |
| 459 | 20230704 | 113700 | 19699750300 | 110000 | 110100 | 110100 | 109800 | 706 |
| 460 | 20230704 | 113600 | 19622103500 | 110100 | 110100 | 110300 | 110000 | 462 |
| 461 | 20230704 | 113500 | 19571195200 | 110100 | 109700 | 110100 | 109600 | 477 |
| 462 | 20230704 | 113400 | 19518812400 | 109800 | 109600 | 109800 | 109500 | 651 |
| 463 | 20230704 | 113300 | 19447429700 | 109500 | 109600 | 109600 | 109500 | 779 |
| 464 | 20230704 | 113200 | 19362055200 | 109600 | 109700 | 109800 | 109600 | 425 |
| 465 | 20230704 | 113100 | 19315441700 | 109700 | 109800 | 109800 | 109700 | 217 |
| 466 | 20230704 | 113000 | 19291625200 | 109800 | 109800 | 109900 | 109800 | 220 |
| 467 | 20230704 | 112900 | 19267464200 | 109800 | 109900 | 110000 | 109600 | 463 |
| 468 | 20230704 | 112800 | 19216640400 | 109900 | 110000 | 110200 | 109900 | 178 |
| 469 | 20230704 | 112700 | 19197053300 | 110000 | 110200 | 110400 | 110000 | 221 |
| 470 | 20230704 | 112600 | 19172703600 | 110200 | 110100 | 110200 | 110000 | 127 |
| 471 | 20230704 | 112500 | 19158721900 | 110000 | 110000 | 110000 | 109800 | 1188 |
| 472 | 20230704 | 112400 | 19028076900 | 109900 | 110100 | 110200 | 109900 | 548 |
| 473 | 20230704 | 112300 | 18967759300 | 110100 | 110200 | 110300 | 110000 | 781 |
| 474 | 20230704 | 112200 | 18881718100 | 110200 | 110200 | 110300 | 110100 | 573 |
| 475 | 20230704 | 112100 | 18818565300 | 110100 | 110600 | 110700 | 110100 | 390 |
| 476 | 20230704 | 112000 | 18775487200 | 110600 | 110300 | 110600 | 110100 | 581 |
| 477 | 20230704 | 111900 | 18711390200 | 110200 | 110500 | 110500 | 110200 | 371 |
| 478 | 20230704 | 111800 | 18670452700 | 110400 | 110600 | 110600 | 110400 | 408 |
| 479 | 20230704 | 111700 | 18625371600 | 110600 | 110400 | 110800 | 110400 | 1087 |
| 480 | 20230704 | 111600 | 18505075000 | 110400 | 110100 | 110700 | 110100 | 1659 |
| 481 | 20230704 | 111500 | 18321910200 | 110200 | 109800 | 110200 | 109700 | 611 |
| 482 | 20230704 | 111400 | 18254722300 | 109700 | 109600 | 109900 | 109600 | 418 |
| 483 | 20230704 | 111300 | 18208842000 | 109600 | 109600 | 110000 | 109200 | 640 |
| 484 | 20230704 | 111200 | 18138610200 | 109600 | 109600 | 110000 | 109600 | 1481 |
| 485 | 20230704 | 111100 | 17975925200 | 109400 | 109500 | 110000 | 109200 | 1771 |
| 486 | 20230704 | 111000 | 17781737900 | 109400 | 109600 | 109600 | 109300 | 935 |
| 487 | 20230704 | 110900 | 17679341600 | 109700 | 109900 | 110200 | 109600 | 1239 |
| 488 | 20230704 | 110800 | 17543368100 | 109800 | 110200 | 110200 | 109800 | 1207 |
| 489 | 20230704 | 110700 | 17410599400 | 110300 | 109700 | 110300 | 109700 | 973 |
| 490 | 20230704 | 110600 | 17303545500 | 109700 | 110100 | 110100 | 109500 | 2571 |
| 491 | 20230704 | 110500 | 17021309700 | 110000 | 110200 | 110300 | 110000 | 2101 |
| 492 | 20230704 | 110400 | 16789829200 | 110200 | 110400 | 110500 | 110100 | 1763 |
| 493 | 20230704 | 110300 | 16595335200 | 110500 | 110900 | 110900 | 110500 | 2313 |
| 494 | 20230704 | 110200 | 16339576800 | 110900 | 111000 | 111100 | 110800 | 1292 |
| 495 | 20230704 | 110100 | 16196130400 | 111000 | 110900 | 111100 | 110800 | 1151 |
| 496 | 20230704 | 110000 | 16068379300 | 110800 | 110500 | 111200 | 110400 | 1807 |
| 497 | 20230704 | 105900 | 15868084800 | 110500 | 110900 | 111000 | 110400 | 1990 |
| 498 | 20230704 | 105800 | 15647638600 | 110900 | 111100 | 111200 | 110800 | 3745 |
| 499 | 20230704 | 105700 | 15232147400 | 111100 | 111400 | 111600 | 111100 | 2824 |
| 500 | 20230704 | 105600 | 14917453100 | 111400 | 111300 | 111500 | 111300 | 3801 |
| 501 | 20230704 | 105500 | 14493941000 | 111300 | 111000 | 111400 | 111000 | 3720 |
| 502 | 20230704 | 105400 | 14080160900 | 111000 | 110800 | 111100 | 110700 | 4403 |
| 503 | 20230704 | 105300 | 13591778500 | 110900 | 110800 | 111000 | 110700 | 3332 |
| 504 | 20230704 | 105200 | 13222434600 | 110800 | 110500 | 110800 | 110500 | 2714 |
| 505 | 20230704 | 105100 | 12922289500 | 110500 | 110600 | 110600 | 110200 | 2349 |
| 506 | 20230704 | 105000 | 12662689400 | 110700 | 110200 | 110700 | 110100 | 3662 |
| 507 | 20230704 | 104900 | 12258213200 | 110100 | 109600 | 110200 | 109600 | 9813 |
| 508 | 20230704 | 104800 | 11179717000 | 109600 | 109200 | 109600 | 109200 | 1915 |
| 509 | 20230704 | 104700 | 10970069600 | 109300 | 108900 | 109300 | 108900 | 1260 |
| 510 | 20230704 | 104600 | 10832601800 | 109000 | 109000 | 109100 | 108800 | 1221 |
| 511 | 20230704 | 104500 | 10699558300 | 109000 | 109400 | 109400 | 109000 | 953 |
| 512 | 20230704 | 104400 | 10595477300 | 109200 | 109200 | 109500 | 109200 | 1143 |
| 513 | 20230704 | 104300 | 10470553300 | 109200 | 109500 | 109600 | 109100 | 1787 |
| 514 | 20230704 | 104200 | 10275096600 | 109500 | 109500 | 109500 | 109300 | 1926 |
| 515 | 20230704 | 104100 | 10064281800 | 109500 | 109200 | 109500 | 109100 | 2428 |
| 516 | 20230704 | 104000 | 9798800500 | 109300 | 109200 | 109300 | 109100 | 1554 |
| 517 | 20230704 | 103900 | 9629092000 | 109100 | 109000 | 109300 | 109000 | 3399 |
| 518 | 20230704 | 103800 | 9258044700 | 109000 | 108800 | 109000 | 108700 | 2172 |
| 519 | 20230704 | 103700 | 9021458600 | 108800 | 108900 | 108900 | 108600 | 1124 |
| 520 | 20230704 | 103600 | 8899247900 | 108800 | 108500 | 109000 | 108500 | 2370 |
| 521 | 20230704 | 103500 | 8641278500 | 108500 | 108200 | 108500 | 108200 | 773 |
| 522 | 20230704 | 103400 | 8557564900 | 108300 | 108100 | 108300 | 107900 | 194 |
| 523 | 20230704 | 103300 | 8536601300 | 107900 | 108600 | 108600 | 107900 | 1150 |
| 524 | 20230704 | 103200 | 8411862000 | 108600 | 108500 | 108700 | 108500 | 187 |
| 525 | 20230704 | 103100 | 8391557900 | 108500 | 108900 | 108900 | 108500 | 1776 |
| 526 | 20230704 | 103000 | 8198541200 | 108900 | 108800 | 109100 | 108600 | 2606 |
| 527 | 20230704 | 102900 | 7914822400 | 108800 | 108600 | 109000 | 108600 | 3613 |
| 528 | 20230704 | 102800 | 7521670600 | 108600 | 107900 | 108600 | 107900 | 4534 |
| 529 | 20230704 | 102700 | 7030969900 | 107900 | 107800 | 107900 | 107700 | 1642 |
| 530 | 20230704 | 102600 | 6853933800 | 107800 | 107400 | 107800 | 107300 | 1993 |
| 531 | 20230704 | 102500 | 6639268600 | 107500 | 107500 | 107600 | 107200 | 1048 |
| 532 | 20230704 | 102400 | 6526685400 | 107600 | 107600 | 107700 | 107500 | 710 |
| 533 | 20230704 | 102300 | 6450281100 | 107600 | 107500 | 107600 | 107400 | 767 |
| 534 | 20230704 | 102200 | 6367772400 | 107400 | 107500 | 107500 | 107200 | 378 |
| 535 | 20230704 | 102100 | 6327189800 | 107400 | 107400 | 107500 | 107300 | 1171 |
| 536 | 20230704 | 102000 | 6201316200 | 107400 | 107200 | 107500 | 107200 | 1537 |
| 537 | 20230704 | 101900 | 6036350100 | 107100 | 107200 | 107200 | 107100 | 184 |
| 538 | 20230704 | 101800 | 6016631900 | 107200 | 107100 | 107200 | 107100 | 37 |
| 539 | 20230704 | 101700 | 6012668900 | 107200 | 107200 | 107200 | 107100 | 89 |
| 540 | 20230704 | 101600 | 6003134700 | 107100 | 107000 | 107100 | 106800 | 228 |
| 541 | 20230704 | 101500 | 5978738400 | 107100 | 107200 | 107200 | 107100 | 177 |
| 542 | 20230704 | 101400 | 5959774500 | 107200 | 106900 | 107200 | 106900 | 1608 |
| 543 | 20230704 | 101300 | 5787762800 | 106800 | 106600 | 106800 | 106600 | 207 |
| 544 | 20230704 | 101200 | 5765658700 | 106800 | 106700 | 106800 | 106600 | 190 |
| 545 | 20230704 | 101100 | 5745383400 | 106800 | 106800 | 106900 | 106700 | 261 |
| 546 | 20230704 | 101000 | 5717508100 | 106800 | 107000 | 107000 | 106600 | 502 |
| 547 | 20230704 | 100900 | 5663884300 | 106800 | 106800 | 107100 | 106800 | 399 |
| 548 | 20230704 | 100800 | 5621220900 | 106800 | 106600 | 106800 | 106600 | 883 |
| 549 | 20230704 | 100700 | 5526945500 | 106700 | 106400 | 106700 | 106400 | 427 |
| 550 | 20230704 | 100600 | 5481460700 | 106300 | 106500 | 106500 | 106300 | 222 |
| 551 | 20230704 | 100500 | 5457847000 | 106500 | 106500 | 106500 | 106300 | 444 |
| 552 | 20230704 | 100400 | 5410576300 | 106500 | 106300 | 106500 | 106300 | 527 |
| 553 | 20230704 | 100300 | 5354538200 | 106300 | 106100 | 106300 | 106100 | 423 |
| 554 | 20230704 | 100200 | 5309625400 | 106100 | 106200 | 106300 | 106100 | 486 |
| 555 | 20230704 | 100100 | 5258029500 | 106200 | 106000 | 106200 | 105900 | 587 |
| 556 | 20230704 | 100000 | 5195749200 | 106000 | 106000 | 106000 | 105900 | 358 |
| 557 | 20230704 | 095900 | 5157823000 | 105900 | 105900 | 106000 | 105900 | 289 |
| 558 | 20230704 | 095800 | 5127217400 | 105900 | 106000 | 106000 | 105900 | 749 |
| 559 | 20230704 | 095700 | 5047894200 | 105900 | 105600 | 106000 | 105600 | 1331 |
| 560 | 20230704 | 095600 | 4906963900 | 105600 | 106000 | 106100 | 105600 | 693 |
| 561 | 20230704 | 095500 | 4833602400 | 106100 | 106200 | 106200 | 106000 | 187 |
| 562 | 20230704 | 095400 | 4813761100 | 106200 | 106000 | 106200 | 106000 | 224 |
| 563 | 20230704 | 095300 | 4790013700 | 105900 | 106000 | 106000 | 105900 | 321 |
| 564 | 20230704 | 095200 | 4756005400 | 106000 | 105900 | 106100 | 105900 | 500 |
| 565 | 20230704 | 095100 | 4703027300 | 105900 | 105600 | 105900 | 105600 | 922 |
| 566 | 20230704 | 095000 | 4605601700 | 105600 | 105500 | 105600 | 105500 | 316 |
| 567 | 20230704 | 094900 | 4572245100 | 105500 | 105500 | 105500 | 105400 | 171 |
| 568 | 20230704 | 094800 | 4554211300 | 105500 | 105500 | 105500 | 105400 | 201 |
| 569 | 20230704 | 094700 | 4533015400 | 105500 | 105500 | 105500 | 105300 | 965 |
| 570 | 20230704 | 094600 | 4431294000 | 105600 | 105500 | 105700 | 105500 | 797 |
| 571 | 20230704 | 094500 | 4347194700 | 105600 | 105400 | 105600 | 105400 | 315 |
| 572 | 20230704 | 094400 | 4313986700 | 105500 | 105500 | 105500 | 105300 | 225 |
| 573 | 20230704 | 094300 | 4290269900 | 105500 | 105500 | 105500 | 105300 | 370 |
| 574 | 20230704 | 094200 | 4251271300 | 105500 | 105500 | 105500 | 105400 | 713 |
| 575 | 20230704 | 094100 | 4176110800 | 105500 | 105500 | 105500 | 105400 | 328 |
| 576 | 20230704 | 094000 | 4141525500 | 105400 | 105400 | 105500 | 105300 | 862 |
| 577 | 20230704 | 093900 | 4050678900 | 105400 | 105400 | 105400 | 105300 | 557 |
| 578 | 20230704 | 093800 | 3991983100 | 105400 | 105400 | 105400 | 105300 | 541 |
| 579 | 20230704 | 093700 | 3934962600 | 105400 | 105300 | 105400 | 105300 | 596 |
| 580 | 20230704 | 093600 | 3872146200 | 105400 | 105200 | 105400 | 105200 | 391 |
| 581 | 20230704 | 093500 | 3830979200 | 105200 | 105800 | 105800 | 105200 | 2231 |
| 582 | 20230704 | 093400 | 3595505400 | 105900 | 106000 | 106100 | 105800 | 1228 |
| 583 | 20230704 | 093300 | 3465443000 | 106100 | 106100 | 106100 | 106000 | 526 |
| 584 | 20230704 | 093200 | 3409650200 | 106100 | 106100 | 106100 | 106000 | 216 |
| 585 | 20230704 | 093100 | 3386749100 | 106100 | 106100 | 106200 | 106000 | 1372 |
| 586 | 20230704 | 093000 | 3241240100 | 106100 | 106200 | 106200 | 106100 | 359 |
| 587 | 20230704 | 092900 | 3203139500 | 106200 | 106200 | 106300 | 106000 | 842 |
| 588 | 20230704 | 092800 | 3113783900 | 106300 | 106500 | 106600 | 106200 | 1282 |
| 589 | 20230704 | 092700 | 2977353600 | 106600 | 106700 | 106700 | 106500 | 457 |
| 590 | 20230704 | 092600 | 2928653100 | 106700 | 106600 | 106700 | 106600 | 183 |
| 591 | 20230704 | 092500 | 2909144400 | 106600 | 106800 | 106800 | 106600 | 660 |
| 592 | 20230704 | 092400 | 2838723800 | 106800 | 106700 | 106800 | 106700 | 409 |
| 593 | 20230704 | 092300 | 2795071600 | 106700 | 106700 | 106700 | 106600 | 1336 |
| 594 | 20230704 | 092200 | 2652603800 | 106700 | 106600 | 106700 | 106600 | 210 |
| 595 | 20230704 | 092100 | 2630200200 | 106700 | 106600 | 106700 | 106600 | 137 |
| 596 | 20230704 | 092000 | 2615587500 | 106700 | 106900 | 106900 | 106700 | 1044 |
| 597 | 20230704 | 091900 | 2504095500 | 106800 | 106900 | 107000 | 106800 | 661 |
| 598 | 20230704 | 091800 | 2433459200 | 107000 | 107100 | 107200 | 106900 | 767 |
| 599 | 20230704 | 091700 | 2351384600 | 107100 | 107200 | 107200 | 107100 | 287 |
| 600 | 20230704 | 091600 | 2320642200 | 107200 | 107200 | 107200 | 107100 | 426 |
| 601 | 20230704 | 091500 | 2275007500 | 107200 | 107400 | 107500 | 107100 | 2807 |
| 602 | 20230704 | 091400 | 1973648400 | 107500 | 107800 | 107800 | 107400 | 917 |
| 603 | 20230704 | 091300 | 1875017000 | 107700 | 107800 | 107800 | 107500 | 1137 |
| 604 | 20230704 | 091200 | 1752547600 | 107700 | 107800 | 107800 | 107600 | 399 |
| 605 | 20230704 | 091100 | 1709566600 | 107800 | 107500 | 107800 | 107400 | 1088 |
| 606 | 20230704 | 091000 | 1592439100 | 107500 | 107300 | 107500 | 107200 | 1125 |
| 607 | 20230704 | 090900 | 1471670500 | 107300 | 107700 | 107700 | 107300 | 880 |
| 608 | 20230704 | 090800 | 1377084200 | 107700 | 107300 | 107700 | 107300 | 1384 |
| 609 | 20230704 | 090700 | 1228292100 | 107300 | 107600 | 107600 | 107200 | 1080 |
| 610 | 20230704 | 090600 | 1112230400 | 107700 | 107600 | 107800 | 107600 | 1249 |
| 611 | 20230704 | 090500 | 977749600 | 107600 | 107100 | 107600 | 107100 | 2818 |
| 612 | 20230704 | 090400 | 675363800 | 107200 | 107000 | 107300 | 107000 | 650 |
| 613 | 20230704 | 090300 | 605732300 | 106900 | 107000 | 107400 | 106800 | 1094 |
| 614 | 20230704 | 090200 | 488525300 | 107000 | 106400 | 107000 | 106100 | 513 |
| 615 | 20230704 | 090100 | 433776800 | 106000 | 106400 | 106400 | 105900 | 1454 |
| 616 | 20230704 | 090000 | 279404100 | 106400 | 106800 | 106800 | 106200 | 2622 |