36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 191600 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 3461 |
| 3 | 20230706 | 191500 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 4 | 20230706 | 191400 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 5 | 20230706 | 191300 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 6 | 20230706 | 191200 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 7 | 20230706 | 191100 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 8 | 20230706 | 191000 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 9 | 20230706 | 190900 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 10 | 20230706 | 190800 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 11 | 20230706 | 190700 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 12 | 20230706 | 190600 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 13 | 20230706 | 190500 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 14 | 20230706 | 190400 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 15 | 20230706 | 190300 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 16 | 20230706 | 190200 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 17 | 20230706 | 190100 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 18 | 20230706 | 190000 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 19 | 20230706 | 185900 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 20 | 20230706 | 185800 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 21 | 20230706 | 185700 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 22 | 20230706 | 185600 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 23 | 20230706 | 185500 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 24 | 20230706 | 185400 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 25 | 20230706 | 185300 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 26 | 20230706 | 185200 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 27 | 20230706 | 185100 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 28 | 20230706 | 185000 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 29 | 20230706 | 184900 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 30 | 20230706 | 184800 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 31 | 20230706 | 184700 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 32 | 20230706 | 184600 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 3461 |
| 33 | 20230706 | 184500 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 34 | 20230706 | 184400 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 35 | 20230706 | 184300 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 36 | 20230706 | 184200 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 37 | 20230706 | 184100 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 38 | 20230706 | 184000 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 39 | 20230706 | 183900 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 40 | 20230706 | 183800 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 41 | 20230706 | 183700 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 42 | 20230706 | 183600 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 43 | 20230706 | 183500 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 44 | 20230706 | 183400 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 45 | 20230706 | 183300 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 46 | 20230706 | 183200 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 47 | 20230706 | 183100 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 48 | 20230706 | 183000 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 49 | 20230706 | 182900 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 50 | 20230706 | 182800 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 51 | 20230706 | 182700 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 52 | 20230706 | 182600 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 53 | 20230706 | 182500 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 54 | 20230706 | 182400 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 55 | 20230706 | 182300 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 56 | 20230706 | 182200 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 57 | 20230706 | 182100 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 58 | 20230706 | 182000 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 59 | 20230706 | 181900 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 60 | 20230706 | 181800 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 61 | 20230706 | 181700 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 62 | 20230706 | 181600 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 3461 |
| 63 | 20230706 | 181500 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 64 | 20230706 | 181400 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 65 | 20230706 | 181300 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 66 | 20230706 | 181200 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 67 | 20230706 | 181100 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 68 | 20230706 | 181000 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 69 | 20230706 | 180900 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 70 | 20230706 | 180800 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 71 | 20230706 | 180700 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 72 | 20230706 | 180600 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 73 | 20230706 | 180500 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 74 | 20230706 | 180400 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 75 | 20230706 | 180300 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 76 | 20230706 | 180200 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 77 | 20230706 | 180100 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 78 | 20230706 | 180000 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 79 | 20230706 | 175900 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 80 | 20230706 | 175800 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 81 | 20230706 | 175700 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 82 | 20230706 | 175600 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 83 | 20230706 | 175500 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 84 | 20230706 | 175400 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 85 | 20230706 | 175300 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 86 | 20230706 | 175200 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 87 | 20230706 | 175100 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 88 | 20230706 | 175000 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 89 | 20230706 | 174900 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 90 | 20230706 | 174800 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 91 | 20230706 | 174700 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 92 | 20230706 | 174600 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 3461 |
| 93 | 20230706 | 174500 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 94 | 20230706 | 174400 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 95 | 20230706 | 174300 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 96 | 20230706 | 174200 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 97 | 20230706 | 174100 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 98 | 20230706 | 174000 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 99 | 20230706 | 173900 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 100 | 20230706 | 173800 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 101 | 20230706 | 173700 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 102 | 20230706 | 173600 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 103 | 20230706 | 173500 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 104 | 20230706 | 173400 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 105 | 20230706 | 173300 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 106 | 20230706 | 173200 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 107 | 20230706 | 173100 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 108 | 20230706 | 173000 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 109 | 20230706 | 172900 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 110 | 20230706 | 172800 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 111 | 20230706 | 172700 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 112 | 20230706 | 172600 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 113 | 20230706 | 172500 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 114 | 20230706 | 172400 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 115 | 20230706 | 172300 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 116 | 20230706 | 172200 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 117 | 20230706 | 172100 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 118 | 20230706 | 172000 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 119 | 20230706 | 171900 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 120 | 20230706 | 171800 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 121 | 20230706 | 171700 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 122 | 20230706 | 171600 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 3461 |
| 123 | 20230706 | 171500 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 124 | 20230706 | 171400 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 125 | 20230706 | 171300 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 126 | 20230706 | 171200 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 127 | 20230706 | 171100 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 128 | 20230706 | 171000 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 129 | 20230706 | 170900 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 130 | 20230706 | 170800 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 131 | 20230706 | 170700 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 132 | 20230706 | 170600 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 133 | 20230706 | 170500 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 134 | 20230706 | 170400 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 135 | 20230706 | 170300 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 136 | 20230706 | 170200 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 137 | 20230706 | 170100 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 138 | 20230706 | 170000 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 139 | 20230706 | 165900 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 140 | 20230706 | 165800 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 141 | 20230706 | 165700 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 142 | 20230706 | 165600 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 143 | 20230706 | 165500 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 144 | 20230706 | 165400 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 145 | 20230706 | 165300 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 146 | 20230706 | 165200 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 147 | 20230706 | 165100 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 148 | 20230706 | 165000 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 149 | 20230706 | 164900 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 150 | 20230706 | 164800 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 151 | 20230706 | 164700 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 152 | 20230706 | 164600 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 3461 |
| 153 | 20230706 | 164500 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 154 | 20230706 | 164400 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 155 | 20230706 | 164300 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 156 | 20230706 | 164200 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 157 | 20230706 | 164100 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 158 | 20230706 | 164000 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 159 | 20230706 | 163900 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 160 | 20230706 | 163800 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 161 | 20230706 | 163700 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 162 | 20230706 | 163600 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 163 | 20230706 | 163500 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 164 | 20230706 | 163400 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 165 | 20230706 | 163300 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 166 | 20230706 | 163200 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 167 | 20230706 | 163100 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 168 | 20230706 | 163000 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 169 | 20230706 | 162900 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 170 | 20230706 | 162800 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 171 | 20230706 | 162700 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 172 | 20230706 | 162600 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 173 | 20230706 | 162500 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 174 | 20230706 | 162400 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 175 | 20230706 | 162300 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 176 | 20230706 | 162200 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 177 | 20230706 | 162100 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 178 | 20230706 | 162000 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 179 | 20230706 | 161900 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 180 | 20230706 | 161800 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 181 | 20230706 | 161700 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 182 | 20230706 | 161600 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 3461 |
| 183 | 20230706 | 161500 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 184 | 20230706 | 161400 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 185 | 20230706 | 161300 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 186 | 20230706 | 161200 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 187 | 20230706 | 161100 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 188 | 20230706 | 161000 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 189 | 20230706 | 160900 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 190 | 20230706 | 160800 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 191 | 20230706 | 160700 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 192 | 20230706 | 160600 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 193 | 20230706 | 160500 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 194 | 20230706 | 160400 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 195 | 20230706 | 160300 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 196 | 20230706 | 160200 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 197 | 20230706 | 160100 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 198 | 20230706 | 160000 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 199 | 20230706 | 155900 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 200 | 20230706 | 155800 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 201 | 20230706 | 155700 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 202 | 20230706 | 155600 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 203 | 20230706 | 155500 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 204 | 20230706 | 155400 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 205 | 20230706 | 155300 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 206 | 20230706 | 155200 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 207 | 20230706 | 155100 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 208 | 20230706 | 155000 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 209 | 20230706 | 154900 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 210 | 20230706 | 154800 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 211 | 20230706 | 154700 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 212 | 20230706 | 154600 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 3461 |
| 213 | 20230706 | 154500 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 214 | 20230706 | 154400 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 215 | 20230706 | 154300 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 216 | 20230706 | 154200 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 217 | 20230706 | 154100 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 218 | 20230706 | 154000 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 219 | 20230706 | 153900 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 220 | 20230706 | 153800 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 221 | 20230706 | 153700 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 222 | 20230706 | 153600 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 223 | 20230706 | 153500 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 224 | 20230706 | 153400 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 225 | 20230706 | 153300 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 226 | 20230706 | 153200 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 227 | 20230706 | 153100 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 0 |
| 228 | 20230706 | 153000 | 27351752400 | 106700 | 106700 | 106700 | 106700 | 3461 |
| 229 | 20230706 | 152900 | 26982463700 | 106800 | 106800 | 106800 | 106800 | 0 |
| 230 | 20230706 | 152800 | 26982463700 | 106800 | 106800 | 106800 | 106800 | 0 |
| 231 | 20230706 | 152700 | 26982463700 | 106800 | 106800 | 106800 | 106800 | 0 |
| 232 | 20230706 | 152600 | 26982463700 | 106800 | 106800 | 106800 | 106800 | 0 |
| 233 | 20230706 | 152500 | 26982463700 | 106800 | 106800 | 106800 | 106800 | 0 |
| 234 | 20230706 | 152400 | 26982463700 | 106800 | 106800 | 106800 | 106800 | 0 |
| 235 | 20230706 | 152300 | 26982463700 | 106800 | 106800 | 106800 | 106800 | 0 |
| 236 | 20230706 | 152200 | 26982463700 | 106800 | 106800 | 106800 | 106800 | 0 |
| 237 | 20230706 | 152100 | 26982463700 | 106800 | 106800 | 106800 | 106800 | 0 |
| 238 | 20230706 | 152000 | 26982463700 | 106800 | 106800 | 106800 | 106800 | 0 |
| 239 | 20230706 | 151900 | 26982463700 | 106800 | 106900 | 106900 | 106600 | 266 |
| 240 | 20230706 | 151800 | 26954065400 | 106900 | 106700 | 106900 | 106600 | 526 |
| 241 | 20230706 | 151700 | 26897935100 | 106600 | 106500 | 106800 | 106500 | 712 |
| 242 | 20230706 | 151600 | 26821996400 | 106700 | 106500 | 106700 | 106500 | 2314 |
| 243 | 20230706 | 151500 | 26575495500 | 106600 | 106700 | 106700 | 106500 | 897 |
| 244 | 20230706 | 151400 | 26479889900 | 106700 | 106700 | 106700 | 106600 | 378 |
| 245 | 20230706 | 151300 | 26439588000 | 106700 | 106800 | 106800 | 106600 | 389 |
| 246 | 20230706 | 151200 | 26398088800 | 106700 | 106900 | 106900 | 106700 | 268 |
| 247 | 20230706 | 151100 | 26369477100 | 106600 | 106600 | 106900 | 106600 | 661 |
| 248 | 20230706 | 151000 | 26298953200 | 106600 | 106600 | 106700 | 106600 | 268 |
| 249 | 20230706 | 150900 | 26270375700 | 106700 | 106800 | 106800 | 106700 | 635 |
| 250 | 20230706 | 150800 | 26202608900 | 106700 | 106800 | 106900 | 106700 | 448 |
| 251 | 20230706 | 150700 | 26154775000 | 106800 | 106700 | 107000 | 106700 | 2737 |
| 252 | 20230706 | 150600 | 25862607400 | 106800 | 106700 | 106800 | 106700 | 520 |
| 253 | 20230706 | 150500 | 25807115100 | 106800 | 106800 | 106800 | 106700 | 306 |
| 254 | 20230706 | 150400 | 25774451100 | 106900 | 106800 | 106900 | 106700 | 641 |
| 255 | 20230706 | 150300 | 25705977300 | 106900 | 106800 | 107000 | 106800 | 647 |
| 256 | 20230706 | 150200 | 25636800900 | 106800 | 106800 | 107000 | 106800 | 462 |
| 257 | 20230706 | 150100 | 25587441400 | 106800 | 106900 | 107000 | 106800 | 700 |
| 258 | 20230706 | 150000 | 25512623300 | 106800 | 106900 | 107000 | 106800 | 639 |
| 259 | 20230706 | 145900 | 25444327500 | 107000 | 106900 | 107000 | 106900 | 855 |
| 260 | 20230706 | 145800 | 25352871600 | 106900 | 106900 | 107100 | 106800 | 782 |
| 261 | 20230706 | 145700 | 25269221300 | 106800 | 106900 | 107000 | 106800 | 1796 |
| 262 | 20230706 | 145600 | 25077226300 | 106900 | 106900 | 107000 | 106800 | 419 |
| 263 | 20230706 | 145500 | 25032445700 | 106800 | 106900 | 107000 | 106800 | 645 |
| 264 | 20230706 | 145400 | 24963503100 | 106900 | 107000 | 107000 | 106800 | 639 |
| 265 | 20230706 | 145300 | 24895192300 | 107000 | 107000 | 107000 | 106800 | 347 |
| 266 | 20230706 | 145200 | 24858091600 | 106900 | 106900 | 107000 | 106900 | 650 |
| 267 | 20230706 | 145100 | 24788568200 | 107000 | 106900 | 107000 | 106800 | 490 |
| 268 | 20230706 | 145000 | 24736192100 | 106900 | 106900 | 107300 | 106800 | 1426 |
| 269 | 20230706 | 144900 | 24583567800 | 106800 | 106900 | 107000 | 106800 | 1204 |
| 270 | 20230706 | 144800 | 24454834500 | 107000 | 107100 | 107100 | 106900 | 448 |
| 271 | 20230706 | 144700 | 24406896900 | 107000 | 107100 | 107100 | 107000 | 353 |
| 272 | 20230706 | 144600 | 24369112800 | 107400 | 107000 | 107400 | 106900 | 865 |
| 273 | 20230706 | 144500 | 24276442300 | 107100 | 107100 | 107200 | 107000 | 385 |
| 274 | 20230706 | 144400 | 24235220900 | 107200 | 107300 | 107300 | 107100 | 352 |
| 275 | 20230706 | 144300 | 24197499500 | 107300 | 107100 | 107300 | 107000 | 809 |
| 276 | 20230706 | 144200 | 24110792900 | 107100 | 107000 | 107200 | 107000 | 396 |
| 277 | 20230706 | 144100 | 24068392600 | 107000 | 107200 | 107200 | 107000 | 244 |
| 278 | 20230706 | 144000 | 24042258500 | 107200 | 107000 | 107400 | 106900 | 786 |
| 279 | 20230706 | 143900 | 23957987500 | 107000 | 107300 | 107300 | 107000 | 191 |
| 280 | 20230706 | 143800 | 23937536800 | 107200 | 107100 | 107200 | 106900 | 353 |
| 281 | 20230706 | 143700 | 23899746000 | 107100 | 107000 | 107400 | 107000 | 679 |
| 282 | 20230706 | 143600 | 23826934000 | 107300 | 107200 | 107400 | 106900 | 281 |
| 283 | 20230706 | 143500 | 23796795300 | 107300 | 107000 | 107300 | 106900 | 943 |
| 284 | 20230706 | 143400 | 23695874500 | 106900 | 107000 | 107000 | 106900 | 127 |
| 285 | 20230706 | 143300 | 23682295600 | 106900 | 106900 | 107000 | 106900 | 388 |
| 286 | 20230706 | 143200 | 23640813100 | 107000 | 107100 | 107100 | 106800 | 1772 |
| 287 | 20230706 | 143100 | 23451344200 | 107100 | 107200 | 107200 | 107100 | 239 |
| 288 | 20230706 | 143000 | 23425738200 | 107300 | 107100 | 107400 | 107100 | 605 |
| 289 | 20230706 | 142900 | 23360836100 | 107100 | 107100 | 107200 | 107100 | 302 |
| 290 | 20230706 | 142800 | 23328469300 | 107100 | 107100 | 107200 | 107100 | 298 |
| 291 | 20230706 | 142700 | 23296540200 | 107100 | 107000 | 107300 | 106900 | 1109 |
| 292 | 20230706 | 142600 | 23177840700 | 107000 | 106900 | 107000 | 106900 | 365 |
| 293 | 20230706 | 142500 | 23138799400 | 106900 | 106900 | 107100 | 106900 | 508 |
| 294 | 20230706 | 142400 | 23084453300 | 107000 | 107000 | 107400 | 106900 | 900 |
| 295 | 20230706 | 142300 | 22987997300 | 107000 | 106900 | 107100 | 106900 | 461 |
| 296 | 20230706 | 142200 | 22938672800 | 107000 | 107100 | 107100 | 107000 | 178 |
| 297 | 20230706 | 142100 | 22919625600 | 107000 | 107400 | 107400 | 106900 | 336 |
| 298 | 20230706 | 142000 | 22883660200 | 107400 | 107000 | 107400 | 106900 | 859 |
| 299 | 20230706 | 141900 | 22791634800 | 107000 | 107100 | 107100 | 107000 | 358 |
| 300 | 20230706 | 141800 | 22753320500 | 107100 | 107200 | 107200 | 107000 | 255 |
| 301 | 20230706 | 141700 | 22726012300 | 107200 | 106900 | 107400 | 106900 | 865 |
| 302 | 20230706 | 141600 | 22633355500 | 107000 | 107100 | 107100 | 106800 | 1659 |
| 303 | 20230706 | 141500 | 22456017700 | 107100 | 107200 | 107500 | 107100 | 148 |
| 304 | 20230706 | 141400 | 22440154000 | 107100 | 107100 | 107500 | 107100 | 1022 |
| 305 | 20230706 | 141300 | 22330527300 | 107000 | 107200 | 107200 | 107000 | 240 |
| 306 | 20230706 | 141200 | 22304826000 | 107100 | 107200 | 107300 | 107100 | 157 |
| 307 | 20230706 | 141100 | 22287997300 | 107300 | 107100 | 107400 | 107100 | 568 |
| 308 | 20230706 | 141000 | 22227085300 | 107100 | 107100 | 107200 | 107100 | 164 |
| 309 | 20230706 | 140900 | 22209518300 | 107100 | 107100 | 107200 | 107100 | 483 |
| 310 | 20230706 | 140800 | 22157756600 | 107200 | 107100 | 107200 | 107100 | 131 |
| 311 | 20230706 | 140700 | 22143725100 | 107200 | 107000 | 107200 | 107000 | 459 |
| 312 | 20230706 | 140600 | 22094574000 | 107000 | 107100 | 107100 | 107000 | 276 |
| 313 | 20230706 | 140500 | 22065026300 | 107000 | 107100 | 107100 | 107000 | 795 |
| 314 | 20230706 | 140400 | 21979939300 | 107100 | 107100 | 107100 | 107000 | 628 |
| 315 | 20230706 | 140300 | 21912690700 | 107000 | 107200 | 107200 | 107000 | 266 |
| 316 | 20230706 | 140200 | 21884210000 | 107100 | 107100 | 107200 | 107100 | 382 |
| 317 | 20230706 | 140100 | 21843297600 | 107100 | 107200 | 107300 | 107000 | 740 |
| 318 | 20230706 | 140000 | 21763944900 | 107200 | 107300 | 107300 | 107200 | 162 |
| 319 | 20230706 | 135900 | 21746573800 | 107300 | 107300 | 107300 | 107200 | 142 |
| 320 | 20230706 | 135800 | 21731344500 | 107300 | 107200 | 107500 | 107200 | 802 |
| 321 | 20230706 | 135700 | 21645292000 | 107100 | 107300 | 107300 | 107100 | 343 |
| 322 | 20230706 | 135600 | 21608518100 | 107300 | 107300 | 107300 | 107200 | 430 |
| 323 | 20230706 | 135500 | 21562396400 | 107200 | 107200 | 107300 | 107200 | 175 |
| 324 | 20230706 | 135400 | 21543633800 | 107200 | 107200 | 107200 | 107100 | 580 |
| 325 | 20230706 | 135300 | 21481466200 | 107200 | 107300 | 107300 | 107100 | 366 |
| 326 | 20230706 | 135200 | 21442232500 | 107200 | 107300 | 107400 | 107200 | 241 |
| 327 | 20230706 | 135100 | 21416374200 | 107400 | 107200 | 107400 | 107100 | 562 |
| 328 | 20230706 | 135000 | 21356106400 | 107200 | 107100 | 107300 | 107100 | 506 |
| 329 | 20230706 | 134900 | 21301904700 | 107100 | 107000 | 107100 | 107000 | 147 |
| 330 | 20230706 | 134800 | 21286173900 | 107100 | 107000 | 107100 | 106800 | 917 |
| 331 | 20230706 | 134700 | 21188064200 | 107000 | 107000 | 107000 | 106900 | 353 |
| 332 | 20230706 | 134600 | 21150323100 | 107000 | 106900 | 107000 | 106900 | 414 |
| 333 | 20230706 | 134500 | 21106036700 | 106900 | 106900 | 107000 | 106900 | 180 |
| 334 | 20230706 | 134400 | 21086789500 | 106900 | 106900 | 107000 | 106900 | 380 |
| 335 | 20230706 | 134300 | 21046160800 | 107000 | 107000 | 107100 | 106900 | 250 |
| 336 | 20230706 | 134200 | 21019411000 | 107000 | 107000 | 107100 | 107000 | 190 |
| 337 | 20230706 | 134100 | 20999073800 | 107000 | 107000 | 107100 | 106900 | 384 |
| 338 | 20230706 | 134000 | 20957989700 | 107000 | 107100 | 107100 | 107000 | 237 |
| 339 | 20230706 | 133900 | 20932626400 | 107000 | 107000 | 107100 | 107000 | 138 |
| 340 | 20230706 | 133800 | 20917858300 | 107000 | 107000 | 107300 | 106900 | 1901 |
| 341 | 20230706 | 133700 | 20714449200 | 106900 | 106900 | 107000 | 106900 | 302 |
| 342 | 20230706 | 133600 | 20682150100 | 107000 | 107000 | 107100 | 107000 | 189 |
| 343 | 20230706 | 133500 | 20661923500 | 107000 | 106900 | 107300 | 106900 | 611 |
| 344 | 20230706 | 133400 | 20596546900 | 106900 | 106900 | 107000 | 106800 | 235 |
| 345 | 20230706 | 133300 | 20571417200 | 106800 | 106900 | 107000 | 106800 | 753 |
| 346 | 20230706 | 133200 | 20490942700 | 107000 | 107000 | 107000 | 106900 | 254 |
| 347 | 20230706 | 133100 | 20463781200 | 107200 | 107100 | 107300 | 107000 | 644 |
| 348 | 20230706 | 133000 | 20394769400 | 107100 | 106900 | 107100 | 106900 | 124 |
| 349 | 20230706 | 132900 | 20381495800 | 107000 | 107000 | 107200 | 106900 | 438 |
| 350 | 20230706 | 132800 | 20334656000 | 107000 | 107000 | 107500 | 106900 | 1462 |
| 351 | 20230706 | 132700 | 20178011500 | 107000 | 106900 | 107000 | 106800 | 374 |
| 352 | 20230706 | 132600 | 20138001500 | 106900 | 107000 | 107000 | 106900 | 236 |
| 353 | 20230706 | 132500 | 20112765300 | 106900 | 107000 | 107200 | 106900 | 562 |
| 354 | 20230706 | 132400 | 20052590500 | 107000 | 107000 | 107000 | 106900 | 126 |
| 355 | 20230706 | 132300 | 20039115300 | 106900 | 106900 | 107000 | 106800 | 940 |
| 356 | 20230706 | 132200 | 19938631900 | 107000 | 107100 | 107300 | 106900 | 735 |
| 357 | 20230706 | 132100 | 19859879000 | 107000 | 107000 | 107100 | 106900 | 183 |
| 358 | 20230706 | 132000 | 19840304800 | 107000 | 107100 | 107100 | 106900 | 171 |
| 359 | 20230706 | 131900 | 19822000000 | 107100 | 107100 | 107100 | 107000 | 88 |
| 360 | 20230706 | 131800 | 19812582300 | 107100 | 106900 | 107100 | 106900 | 992 |
| 361 | 20230706 | 131700 | 19706487800 | 107000 | 106900 | 107000 | 106800 | 671 |
| 362 | 20230706 | 131600 | 19634774200 | 106900 | 107000 | 107000 | 106900 | 408 |
| 363 | 20230706 | 131500 | 19591149000 | 106900 | 107000 | 107300 | 106900 | 1341 |
| 364 | 20230706 | 131400 | 19447590500 | 107000 | 107000 | 107000 | 106900 | 306 |
| 365 | 20230706 | 131300 | 19414864900 | 107000 | 106900 | 107000 | 106900 | 224 |
| 366 | 20230706 | 131200 | 19390912800 | 106900 | 107000 | 107100 | 106900 | 643 |
| 367 | 20230706 | 131100 | 19322093600 | 107000 | 107000 | 107000 | 106900 | 278 |
| 368 | 20230706 | 131000 | 19292358000 | 106900 | 107000 | 107000 | 106900 | 103 |
| 369 | 20230706 | 130900 | 19281341700 | 107000 | 106900 | 107300 | 106900 | 1091 |
| 370 | 20230706 | 130800 | 19164571300 | 106900 | 107000 | 107000 | 106900 | 555 |
| 371 | 20230706 | 130700 | 19105188300 | 106900 | 107000 | 107000 | 106900 | 633 |
| 372 | 20230706 | 130600 | 19037506100 | 107000 | 107200 | 107300 | 106900 | 1251 |
| 373 | 20230706 | 130500 | 18903493300 | 107400 | 107100 | 107400 | 106900 | 4501 |
| 374 | 20230706 | 130400 | 18421658900 | 107100 | 107200 | 107200 | 107100 | 560 |
| 375 | 20230706 | 130300 | 18361677400 | 107200 | 107300 | 107300 | 107100 | 1283 |
| 376 | 20230706 | 130200 | 18224106800 | 107300 | 107300 | 107300 | 107300 | 338 |
| 377 | 20230706 | 130100 | 18187839400 | 107300 | 107400 | 107400 | 107300 | 468 |
| 378 | 20230706 | 130000 | 18137616300 | 107300 | 107400 | 107500 | 107300 | 365 |
| 379 | 20230706 | 125900 | 18098408400 | 107500 | 107600 | 107800 | 107500 | 1046 |
| 380 | 20230706 | 125800 | 17985831900 | 107600 | 107600 | 107600 | 107600 | 76 |
| 381 | 20230706 | 125700 | 17977654300 | 107600 | 107600 | 107600 | 107500 | 224 |
| 382 | 20230706 | 125600 | 17953552100 | 107700 | 107700 | 107900 | 107600 | 609 |
| 383 | 20230706 | 125500 | 17887889000 | 107700 | 107600 | 107700 | 107600 | 170 |
| 384 | 20230706 | 125400 | 17869596600 | 107600 | 108000 | 108000 | 107600 | 1846 |
| 385 | 20230706 | 125300 | 17670796400 | 108000 | 108000 | 108100 | 108000 | 298 |
| 386 | 20230706 | 125200 | 17638610700 | 108000 | 107900 | 108000 | 107800 | 259 |
| 387 | 20230706 | 125100 | 17610666100 | 107900 | 108000 | 108000 | 107800 | 354 |
| 388 | 20230706 | 125000 | 17572477400 | 108000 | 108100 | 108100 | 108000 | 438 |
| 389 | 20230706 | 124900 | 17525172800 | 108000 | 108100 | 108100 | 108000 | 364 |
| 390 | 20230706 | 124800 | 17485843600 | 108100 | 108000 | 108100 | 108000 | 59 |
| 391 | 20230706 | 124700 | 17479467000 | 108000 | 108100 | 108100 | 108000 | 55 |
| 392 | 20230706 | 124600 | 17473525600 | 108100 | 108100 | 108200 | 108100 | 959 |
| 393 | 20230706 | 124500 | 17369857400 | 108000 | 108100 | 108100 | 108000 | 41 |
| 394 | 20230706 | 124400 | 17365426000 | 108100 | 108100 | 108100 | 108000 | 52 |
| 395 | 20230706 | 124300 | 17359805400 | 108100 | 108000 | 108100 | 108000 | 30 |
| 396 | 20230706 | 124200 | 17356564400 | 108100 | 108100 | 108100 | 108000 | 306 |
| 397 | 20230706 | 124100 | 17323512000 | 108100 | 108000 | 108100 | 107900 | 428 |
| 398 | 20230706 | 124000 | 17277279800 | 108000 | 108100 | 108200 | 108000 | 402 |
| 399 | 20230706 | 123900 | 17233823300 | 108100 | 108100 | 108100 | 108000 | 442 |
| 400 | 20230706 | 123800 | 17186044000 | 108100 | 108100 | 108100 | 108000 | 41 |
| 401 | 20230706 | 123700 | 17181613100 | 108100 | 108100 | 108100 | 108000 | 202 |
| 402 | 20230706 | 123600 | 17159793400 | 108100 | 108000 | 108100 | 107900 | 204 |
| 403 | 20230706 | 123500 | 17137759000 | 107900 | 107900 | 108000 | 107900 | 65 |
| 404 | 20230706 | 123400 | 17130743300 | 107900 | 108000 | 108000 | 107900 | 20 |
| 405 | 20230706 | 123300 | 17128583600 | 107900 | 107900 | 108100 | 107900 | 601 |
| 406 | 20230706 | 123200 | 17063684400 | 108000 | 108000 | 108100 | 108000 | 113 |
| 407 | 20230706 | 123100 | 17051480000 | 108000 | 108000 | 108100 | 108000 | 169 |
| 408 | 20230706 | 123000 | 17033224000 | 108000 | 108000 | 108100 | 108000 | 321 |
| 409 | 20230706 | 122900 | 16998554400 | 108000 | 108100 | 108100 | 108000 | 524 |
| 410 | 20230706 | 122800 | 16941955300 | 108000 | 108100 | 108200 | 108000 | 409 |
| 411 | 20230706 | 122700 | 16897743300 | 108100 | 108200 | 108200 | 108100 | 38 |
| 412 | 20230706 | 122600 | 16893632200 | 108200 | 108100 | 108200 | 108000 | 139 |
| 413 | 20230706 | 122500 | 16878605300 | 108100 | 108200 | 108200 | 108000 | 314 |
| 414 | 20230706 | 122400 | 16844660400 | 108200 | 108200 | 108300 | 108100 | 404 |
| 415 | 20230706 | 122300 | 16800947700 | 108100 | 108100 | 108200 | 108100 | 227 |
| 416 | 20230706 | 122200 | 16776408600 | 108100 | 108200 | 108200 | 108100 | 89 |
| 417 | 20230706 | 122100 | 16766784700 | 108200 | 108200 | 108300 | 108200 | 615 |
| 418 | 20230706 | 122000 | 16700241100 | 108200 | 108200 | 108300 | 108200 | 563 |
| 419 | 20230706 | 121900 | 16639279600 | 108300 | 108300 | 108300 | 108200 | 46 |
| 420 | 20230706 | 121800 | 16634298300 | 108300 | 108300 | 108300 | 108200 | 304 |
| 421 | 20230706 | 121700 | 16601375500 | 108300 | 108300 | 108400 | 108300 | 34 |
| 422 | 20230706 | 121600 | 16597693100 | 108300 | 108300 | 108300 | 108200 | 305 |
| 423 | 20230706 | 121500 | 16564666100 | 108300 | 108400 | 108400 | 108300 | 232 |
| 424 | 20230706 | 121400 | 16539539300 | 108400 | 108500 | 108500 | 108400 | 287 |
| 425 | 20230706 | 121300 | 16508424700 | 108500 | 108400 | 108500 | 108400 | 799 |
| 426 | 20230706 | 121200 | 16421738900 | 108400 | 108500 | 108500 | 108400 | 28 |
| 427 | 20230706 | 121100 | 16418701300 | 108400 | 108400 | 108400 | 108400 | 55 |
| 428 | 20230706 | 121000 | 16412739300 | 108400 | 108400 | 108500 | 108400 | 85 |
| 429 | 20230706 | 120900 | 16403521000 | 108300 | 108200 | 108400 | 108200 | 135 |
| 430 | 20230706 | 120800 | 16388900500 | 108300 | 108300 | 108300 | 108200 | 68 |
| 431 | 20230706 | 120700 | 16381540100 | 108200 | 108400 | 108500 | 108200 | 473 |
| 432 | 20230706 | 120600 | 16330234700 | 108400 | 108300 | 108400 | 108300 | 102 |
| 433 | 20230706 | 120500 | 16319187300 | 108400 | 108500 | 108500 | 108400 | 32 |
| 434 | 20230706 | 120400 | 16315717900 | 108500 | 108400 | 108600 | 108400 | 422 |
| 435 | 20230706 | 120300 | 16269932000 | 108400 | 108300 | 108400 | 108300 | 263 |
| 436 | 20230706 | 120200 | 16241435900 | 108300 | 108300 | 108300 | 108300 | 69 |
| 437 | 20230706 | 120100 | 16233963200 | 108200 | 108300 | 108300 | 108200 | 46 |
| 438 | 20230706 | 120000 | 16228982500 | 108300 | 108300 | 108500 | 108200 | 572 |
| 439 | 20230706 | 115900 | 16166971500 | 108300 | 108300 | 108300 | 108200 | 31 |
| 440 | 20230706 | 115800 | 16163614900 | 108300 | 108300 | 108300 | 108200 | 157 |
| 441 | 20230706 | 115700 | 16146622100 | 108300 | 108400 | 108600 | 108200 | 581 |
| 442 | 20230706 | 115600 | 16083601400 | 108400 | 108400 | 108400 | 108400 | 6 |
| 443 | 20230706 | 115500 | 16082951000 | 108300 | 108500 | 108500 | 108300 | 65 |
| 444 | 20230706 | 115400 | 16075905100 | 108600 | 108300 | 108600 | 108300 | 478 |
| 445 | 20230706 | 115300 | 16024056500 | 108400 | 108400 | 108400 | 108300 | 44 |
| 446 | 20230706 | 115200 | 16019287400 | 108400 | 108400 | 108500 | 108400 | 55 |
| 447 | 20230706 | 115100 | 16013323800 | 108400 | 108500 | 108600 | 108400 | 330 |
| 448 | 20230706 | 115000 | 15977491800 | 108600 | 108400 | 108600 | 108300 | 642 |
| 449 | 20230706 | 114900 | 15907858700 | 108400 | 108300 | 108400 | 108300 | 167 |
| 450 | 20230706 | 114800 | 15889769400 | 108300 | 108300 | 108400 | 108200 | 401 |
| 451 | 20230706 | 114700 | 15846341100 | 108300 | 108300 | 108300 | 108300 | 507 |
| 452 | 20230706 | 114600 | 15791433000 | 108200 | 108200 | 108200 | 108200 | 99 |
| 453 | 20230706 | 114500 | 15780721200 | 108300 | 108400 | 108400 | 108200 | 101 |
| 454 | 20230706 | 114400 | 15769781900 | 108300 | 108100 | 108300 | 108100 | 408 |
| 455 | 20230706 | 114300 | 15725624600 | 108000 | 108200 | 108200 | 108000 | 292 |
| 456 | 20230706 | 114200 | 15694054700 | 108200 | 108500 | 108500 | 108200 | 375 |
| 457 | 20230706 | 114100 | 15653430600 | 108400 | 108400 | 108500 | 108400 | 389 |
| 458 | 20230706 | 114000 | 15611258000 | 108300 | 108400 | 108400 | 108300 | 149 |
| 459 | 20230706 | 113900 | 15595119100 | 108300 | 108300 | 108500 | 108200 | 262 |
| 460 | 20230706 | 113800 | 15566734100 | 108300 | 108400 | 108500 | 108300 | 333 |
| 461 | 20230706 | 113700 | 15530637600 | 108400 | 108200 | 108400 | 108200 | 1061 |
| 462 | 20230706 | 113600 | 15415752500 | 108200 | 108200 | 108200 | 108000 | 401 |
| 463 | 20230706 | 113500 | 15372383000 | 108200 | 108300 | 108300 | 108200 | 257 |
| 464 | 20230706 | 113400 | 15344550400 | 108300 | 108200 | 108400 | 108200 | 840 |
| 465 | 20230706 | 113300 | 15253571200 | 108300 | 108300 | 108500 | 108300 | 1983 |
| 466 | 20230706 | 113200 | 15038753500 | 108200 | 108100 | 108200 | 108000 | 1766 |
| 467 | 20230706 | 113100 | 14847808600 | 108100 | 108100 | 108200 | 108100 | 279 |
| 468 | 20230706 | 113000 | 14817644200 | 108000 | 108000 | 108100 | 108000 | 55 |
| 469 | 20230706 | 112900 | 14811701100 | 108000 | 107900 | 108100 | 107900 | 292 |
| 470 | 20230706 | 112800 | 14780165000 | 108000 | 107800 | 108000 | 107800 | 270 |
| 471 | 20230706 | 112700 | 14751036800 | 107700 | 107500 | 107700 | 107500 | 228 |
| 472 | 20230706 | 112600 | 14726497900 | 107600 | 107800 | 107800 | 107600 | 113 |
| 473 | 20230706 | 112500 | 14714330800 | 107800 | 107700 | 107800 | 107700 | 43 |
| 474 | 20230706 | 112400 | 14709696600 | 107800 | 107800 | 107800 | 107700 | 502 |
| 475 | 20230706 | 112300 | 14655588200 | 107800 | 107500 | 107800 | 107500 | 249 |
| 476 | 20230706 | 112200 | 14628789600 | 107400 | 107400 | 107400 | 107400 | 289 |
| 477 | 20230706 | 112100 | 14597751000 | 107400 | 107400 | 107500 | 107300 | 596 |
| 478 | 20230706 | 112000 | 14533742400 | 107500 | 107400 | 107500 | 107400 | 171 |
| 479 | 20230706 | 111900 | 14515375800 | 107400 | 107700 | 107700 | 107200 | 445 |
| 480 | 20230706 | 111800 | 14467620600 | 107700 | 107400 | 107700 | 107400 | 565 |
| 481 | 20230706 | 111700 | 14406858100 | 107300 | 107400 | 107400 | 107300 | 17 |
| 482 | 20230706 | 111600 | 14405033000 | 107400 | 107300 | 107400 | 107300 | 64 |
| 483 | 20230706 | 111500 | 14398161300 | 107200 | 107200 | 107400 | 107200 | 553 |
| 484 | 20230706 | 111400 | 14338833400 | 107100 | 107100 | 107200 | 107100 | 139 |
| 485 | 20230706 | 111300 | 14323943000 | 107100 | 107100 | 107200 | 107000 | 522 |
| 486 | 20230706 | 111200 | 14268035100 | 107100 | 107100 | 107100 | 107000 | 309 |
| 487 | 20230706 | 111100 | 14234956700 | 107100 | 107100 | 107100 | 107000 | 168 |
| 488 | 20230706 | 111000 | 14216964800 | 107100 | 107100 | 107100 | 107000 | 380 |
| 489 | 20230706 | 110900 | 14176270300 | 107000 | 107100 | 107100 | 107000 | 246 |
| 490 | 20230706 | 110800 | 14149925300 | 107100 | 107100 | 107100 | 107000 | 786 |
| 491 | 20230706 | 110700 | 14065747200 | 107100 | 107000 | 107100 | 106900 | 4337 |
| 492 | 20230706 | 110600 | 13601515600 | 107000 | 106900 | 107000 | 106900 | 1491 |
| 493 | 20230706 | 110500 | 13442124900 | 106900 | 106900 | 107000 | 106900 | 453 |
| 494 | 20230706 | 110400 | 13393695800 | 106900 | 106900 | 107000 | 106900 | 87 |
| 495 | 20230706 | 110300 | 13384390500 | 107000 | 107000 | 107000 | 106900 | 283 |
| 496 | 20230706 | 110200 | 13354112400 | 107000 | 107100 | 107100 | 106900 | 415 |
| 497 | 20230706 | 110100 | 13309707700 | 107100 | 107100 | 107100 | 107000 | 85 |
| 498 | 20230706 | 110000 | 13300611600 | 107000 | 107000 | 107100 | 107000 | 684 |
| 499 | 20230706 | 105900 | 13227414600 | 107000 | 107000 | 107100 | 107000 | 342 |
| 500 | 20230706 | 105800 | 13190820200 | 107000 | 107100 | 107100 | 107000 | 2780 |
| 501 | 20230706 | 105700 | 12893349300 | 107100 | 107200 | 107200 | 107000 | 440 |
| 502 | 20230706 | 105600 | 12846227600 | 107200 | 107100 | 107200 | 107100 | 1490 |
| 503 | 20230706 | 105500 | 12686610000 | 107200 | 107200 | 107200 | 107100 | 107 |
| 504 | 20230706 | 105400 | 12675144700 | 107200 | 107200 | 107200 | 107100 | 147 |
| 505 | 20230706 | 105300 | 12659387000 | 107200 | 107300 | 107300 | 107100 | 1227 |
| 506 | 20230706 | 105200 | 12527834600 | 107300 | 107300 | 107300 | 107200 | 56 |
| 507 | 20230706 | 105100 | 12521828100 | 107300 | 107200 | 107300 | 107200 | 896 |
| 508 | 20230706 | 105000 | 12425687800 | 107300 | 107200 | 107300 | 107200 | 548 |
| 509 | 20230706 | 104900 | 12366936800 | 107200 | 107200 | 107300 | 107200 | 199 |
| 510 | 20230706 | 104800 | 12345590000 | 107300 | 107200 | 107300 | 107200 | 153 |
| 511 | 20230706 | 104700 | 12329173900 | 107200 | 107300 | 107300 | 107200 | 169 |
| 512 | 20230706 | 104600 | 12311050700 | 107300 | 107300 | 107300 | 107200 | 1076 |
| 513 | 20230706 | 104500 | 12195646500 | 107300 | 107400 | 107400 | 107200 | 2142 |
| 514 | 20230706 | 104400 | 11965815500 | 107300 | 107300 | 107400 | 107300 | 47 |
| 515 | 20230706 | 104300 | 11960769100 | 107400 | 107400 | 107400 | 107300 | 123 |
| 516 | 20230706 | 104200 | 11947564600 | 107400 | 107600 | 107600 | 107300 | 2615 |
| 517 | 20230706 | 104100 | 11666549000 | 107500 | 107600 | 107600 | 107500 | 57 |
| 518 | 20230706 | 104000 | 11660420900 | 107500 | 107600 | 107600 | 107500 | 615 |
| 519 | 20230706 | 103900 | 11594247100 | 107700 | 107600 | 107700 | 107600 | 44 |
| 520 | 20230706 | 103800 | 11589512000 | 107700 | 107600 | 107700 | 107600 | 327 |
| 521 | 20230706 | 103700 | 11554306700 | 107700 | 107800 | 107800 | 107700 | 428 |
| 522 | 20230706 | 103600 | 11508191100 | 107800 | 107800 | 107900 | 107800 | 184 |
| 523 | 20230706 | 103500 | 11488355100 | 107800 | 107800 | 107900 | 107800 | 46 |
| 524 | 20230706 | 103400 | 11483395000 | 107800 | 108000 | 108000 | 107800 | 356 |
| 525 | 20230706 | 103300 | 11444998100 | 108000 | 107700 | 108100 | 107600 | 2045 |
| 526 | 20230706 | 103200 | 11224546100 | 107700 | 107500 | 107700 | 107500 | 10308 |
| 527 | 20230706 | 103100 | 10116126100 | 107500 | 107500 | 107500 | 107400 | 83 |
| 528 | 20230706 | 103000 | 10107204600 | 107500 | 107400 | 107500 | 107400 | 536 |
| 529 | 20230706 | 102900 | 10049634000 | 107400 | 107500 | 107500 | 107400 | 139 |
| 530 | 20230706 | 102800 | 10034704900 | 107500 | 107500 | 107500 | 107400 | 284 |
| 531 | 20230706 | 102700 | 10004189000 | 107500 | 107400 | 107500 | 107400 | 196 |
| 532 | 20230706 | 102600 | 9983130300 | 107400 | 107500 | 107500 | 107400 | 1117 |
| 533 | 20230706 | 102500 | 9863091700 | 107500 | 107600 | 107600 | 107500 | 2107 |
| 534 | 20230706 | 102400 | 9636455600 | 107700 | 107800 | 107800 | 107600 | 1530 |
| 535 | 20230706 | 102300 | 9471670100 | 107800 | 107700 | 107800 | 107700 | 149 |
| 536 | 20230706 | 102200 | 9455621400 | 107700 | 107800 | 107800 | 107700 | 989 |
| 537 | 20230706 | 102100 | 9349024300 | 107800 | 108000 | 108000 | 107800 | 916 |
| 538 | 20230706 | 102000 | 9250245900 | 108000 | 108000 | 108000 | 107900 | 682 |
| 539 | 20230706 | 101900 | 9176644700 | 108000 | 108000 | 108000 | 107900 | 1119 |
| 540 | 20230706 | 101800 | 9055794900 | 108000 | 107900 | 108000 | 107900 | 1525 |
| 541 | 20230706 | 101700 | 8891226800 | 107900 | 107900 | 108000 | 107900 | 478 |
| 542 | 20230706 | 101600 | 8839607300 | 108000 | 107900 | 108000 | 107900 | 116 |
| 543 | 20230706 | 101500 | 8827089400 | 107900 | 108000 | 108000 | 107900 | 238 |
| 544 | 20230706 | 101400 | 8801385600 | 108100 | 108300 | 108300 | 108000 | 3542 |
| 545 | 20230706 | 101300 | 8418574400 | 108300 | 108200 | 108300 | 108200 | 24 |
| 546 | 20230706 | 101200 | 8415976200 | 108200 | 108300 | 108300 | 108200 | 126 |
| 547 | 20230706 | 101100 | 8402337100 | 108300 | 108200 | 108300 | 108200 | 207 |
| 548 | 20230706 | 101000 | 8379930400 | 108200 | 108200 | 108300 | 108200 | 260 |
| 549 | 20230706 | 100900 | 8351798000 | 108300 | 108100 | 108300 | 108100 | 960 |
| 550 | 20230706 | 100800 | 8247924900 | 108200 | 108200 | 108200 | 108100 | 161 |
| 551 | 20230706 | 100700 | 8230507900 | 108200 | 108500 | 108500 | 108100 | 2332 |
| 552 | 20230706 | 100600 | 7977985000 | 108600 | 108500 | 108600 | 108500 | 144 |
| 553 | 20230706 | 100500 | 7962359800 | 108500 | 108600 | 108700 | 108500 | 623 |
| 554 | 20230706 | 100400 | 7894748100 | 108600 | 108700 | 108700 | 108600 | 574 |
| 555 | 20230706 | 100300 | 7832411400 | 108700 | 108400 | 108700 | 108300 | 1552 |
| 556 | 20230706 | 100200 | 7664096600 | 108400 | 108500 | 108500 | 108300 | 509 |
| 557 | 20230706 | 100100 | 7608922400 | 108400 | 108600 | 108600 | 108400 | 2985 |
| 558 | 20230706 | 100000 | 7285073600 | 108700 | 108500 | 108700 | 108400 | 1088 |
| 559 | 20230706 | 095900 | 7167055600 | 108400 | 108500 | 108500 | 108400 | 649 |
| 560 | 20230706 | 095800 | 7096697700 | 108400 | 108600 | 109000 | 108300 | 4000 |
| 561 | 20230706 | 095700 | 6662450800 | 108600 | 108900 | 108900 | 108600 | 1156 |
| 562 | 20230706 | 095600 | 6536689100 | 109000 | 109000 | 109000 | 108800 | 606 |
| 563 | 20230706 | 095500 | 6470693500 | 109000 | 109000 | 109100 | 109000 | 400 |
| 564 | 20230706 | 095400 | 6427082400 | 109000 | 109200 | 109200 | 109000 | 451 |
| 565 | 20230706 | 095300 | 6377893800 | 109200 | 109400 | 109400 | 109200 | 295 |
| 566 | 20230706 | 095200 | 6345645800 | 109400 | 109700 | 109700 | 109400 | 240 |
| 567 | 20230706 | 095100 | 6319371700 | 109700 | 109600 | 109700 | 109500 | 566 |
| 568 | 20230706 | 095000 | 6257349500 | 109500 | 110000 | 110000 | 109500 | 693 |
| 569 | 20230706 | 094900 | 6181328700 | 110000 | 110100 | 110300 | 110000 | 682 |
| 570 | 20230706 | 094800 | 6106212500 | 110000 | 110500 | 110500 | 110000 | 1389 |
| 571 | 20230706 | 094700 | 5953172200 | 110500 | 110200 | 110500 | 110000 | 2634 |
| 572 | 20230706 | 094600 | 5662481600 | 110000 | 110600 | 110600 | 110000 | 2267 |
| 573 | 20230706 | 094500 | 5412505200 | 110600 | 110000 | 110600 | 110000 | 3458 |
| 574 | 20230706 | 094400 | 5031156800 | 110000 | 109700 | 110000 | 109700 | 2114 |
| 575 | 20230706 | 094300 | 4798812300 | 109700 | 109700 | 109800 | 109600 | 2315 |
| 576 | 20230706 | 094200 | 4544834900 | 109700 | 109200 | 109700 | 109200 | 3339 |
| 577 | 20230706 | 094100 | 4179301300 | 109200 | 108900 | 109200 | 108800 | 2779 |
| 578 | 20230706 | 094000 | 3876485800 | 108900 | 108600 | 109000 | 108600 | 2314 |
| 579 | 20230706 | 093900 | 3624919500 | 108600 | 108500 | 108600 | 108400 | 483 |
| 580 | 20230706 | 093800 | 3572518100 | 108500 | 108500 | 108500 | 108500 | 16 |
| 581 | 20230706 | 093700 | 3570782100 | 108500 | 108600 | 108600 | 108500 | 378 |
| 582 | 20230706 | 093600 | 3529764000 | 108500 | 108600 | 108600 | 108500 | 420 |
| 583 | 20230706 | 093500 | 3484190800 | 108600 | 108500 | 108600 | 108500 | 172 |
| 584 | 20230706 | 093400 | 3465518000 | 108500 | 108500 | 108600 | 108500 | 146 |
| 585 | 20230706 | 093300 | 3449671500 | 108500 | 108600 | 108600 | 108500 | 423 |
| 586 | 20230706 | 093200 | 3403772600 | 108600 | 108500 | 108600 | 108400 | 218 |
| 587 | 20230706 | 093100 | 3380120600 | 108400 | 108100 | 108400 | 108100 | 629 |
| 588 | 20230706 | 093000 | 3311992300 | 108100 | 108100 | 108100 | 108000 | 455 |
| 589 | 20230706 | 092900 | 3262819200 | 108100 | 108100 | 108100 | 108000 | 89 |
| 590 | 20230706 | 092800 | 3253199400 | 108100 | 108100 | 108100 | 108000 | 763 |
| 591 | 20230706 | 092700 | 3170790100 | 108000 | 108200 | 108200 | 108000 | 353 |
| 592 | 20230706 | 092600 | 3132632700 | 108200 | 108200 | 108200 | 108100 | 465 |
| 593 | 20230706 | 092500 | 3082323500 | 108300 | 108400 | 108400 | 108200 | 467 |
| 594 | 20230706 | 092400 | 3031750300 | 108400 | 108400 | 108600 | 108400 | 1421 |
| 595 | 20230706 | 092300 | 2877631500 | 108500 | 108600 | 108600 | 108400 | 1110 |
| 596 | 20230706 | 092200 | 2757246000 | 108600 | 108800 | 108800 | 108500 | 325 |
| 597 | 20230706 | 092100 | 2721942900 | 108600 | 108700 | 108800 | 108500 | 1420 |
| 598 | 20230706 | 092000 | 2567712900 | 108800 | 109100 | 109100 | 108800 | 674 |
| 599 | 20230706 | 091900 | 2494297400 | 109200 | 109200 | 109200 | 109100 | 64 |
| 600 | 20230706 | 091800 | 2487312500 | 109200 | 109000 | 109200 | 108900 | 692 |
| 601 | 20230706 | 091700 | 2411910700 | 109000 | 109000 | 109100 | 109000 | 321 |
| 602 | 20230706 | 091600 | 2376920000 | 109100 | 109300 | 109400 | 108900 | 717 |
| 603 | 20230706 | 091500 | 2298673200 | 109300 | 109000 | 109400 | 109000 | 1201 |
| 604 | 20230706 | 091400 | 2167577200 | 109000 | 108800 | 109000 | 108800 | 164 |
| 605 | 20230706 | 091300 | 2149730300 | 108800 | 109500 | 109500 | 108800 | 2040 |
| 606 | 20230706 | 091200 | 1926667500 | 109500 | 109500 | 109600 | 109500 | 1469 |
| 607 | 20230706 | 091100 | 1765747500 | 109500 | 109500 | 109500 | 109400 | 1252 |
| 608 | 20230706 | 091000 | 1628669500 | 109500 | 109500 | 109600 | 109400 | 1060 |
| 609 | 20230706 | 090900 | 1512602000 | 109500 | 108500 | 109500 | 108400 | 2337 |
| 610 | 20230706 | 090800 | 1257932200 | 108500 | 108500 | 108700 | 108500 | 1365 |
| 611 | 20230706 | 090700 | 1109760600 | 108600 | 108600 | 108700 | 108600 | 335 |
| 612 | 20230706 | 090600 | 1073378300 | 108800 | 108800 | 108800 | 108600 | 2905 |
| 613 | 20230706 | 090500 | 757599300 | 108800 | 109000 | 109200 | 108800 | 1812 |
| 614 | 20230706 | 090400 | 560222900 | 109000 | 108800 | 109200 | 108500 | 2287 |
| 615 | 20230706 | 090300 | 311253100 | 108900 | 108500 | 108900 | 108500 | 645 |
| 616 | 20230706 | 090200 | 241088300 | 108500 | 107900 | 108700 | 107900 | 841 |
| 617 | 20230706 | 090100 | 150099100 | 107700 | 107900 | 108100 | 107600 | 613 |
| 618 | 20230706 | 090000 | 84060700 | 107800 | 108100 | 108200 | 107800 | 773 |