36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 191900 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 45066 |
| 3 | 20230713 | 191800 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 4 | 20230713 | 191700 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 5 | 20230713 | 191600 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 6 | 20230713 | 191500 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 7 | 20230713 | 191400 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 8 | 20230713 | 191300 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 9 | 20230713 | 191200 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 10 | 20230713 | 191100 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 11 | 20230713 | 191000 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 12 | 20230713 | 190900 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 13 | 20230713 | 190800 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 14 | 20230713 | 190700 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 15 | 20230713 | 190600 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 16 | 20230713 | 190500 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 17 | 20230713 | 190400 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 18 | 20230713 | 190300 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 19 | 20230713 | 190200 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 20 | 20230713 | 190100 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 21 | 20230713 | 190000 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 22 | 20230713 | 185900 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 23 | 20230713 | 185800 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 24 | 20230713 | 185700 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 25 | 20230713 | 185600 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 26 | 20230713 | 185500 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 27 | 20230713 | 185400 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 28 | 20230713 | 185300 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 29 | 20230713 | 185200 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 30 | 20230713 | 185100 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 31 | 20230713 | 185000 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 32 | 20230713 | 184900 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 45066 |
| 33 | 20230713 | 184800 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 34 | 20230713 | 184700 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 35 | 20230713 | 184600 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 36 | 20230713 | 184500 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 37 | 20230713 | 184400 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 38 | 20230713 | 184300 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 39 | 20230713 | 184200 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 40 | 20230713 | 184100 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 41 | 20230713 | 184000 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 42 | 20230713 | 183900 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 43 | 20230713 | 183800 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 44 | 20230713 | 183700 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 45 | 20230713 | 183600 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 46 | 20230713 | 183500 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 47 | 20230713 | 183400 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 48 | 20230713 | 183300 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 49 | 20230713 | 183200 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 50 | 20230713 | 183100 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 51 | 20230713 | 183000 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 52 | 20230713 | 182900 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 53 | 20230713 | 182800 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 54 | 20230713 | 182700 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 55 | 20230713 | 182600 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 56 | 20230713 | 182500 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 57 | 20230713 | 182400 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 58 | 20230713 | 182300 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 59 | 20230713 | 182200 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 60 | 20230713 | 182100 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 61 | 20230713 | 182000 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 62 | 20230713 | 181900 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 45066 |
| 63 | 20230713 | 181800 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 64 | 20230713 | 181700 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 65 | 20230713 | 181600 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 66 | 20230713 | 181500 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 67 | 20230713 | 181400 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 68 | 20230713 | 181300 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 69 | 20230713 | 181200 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 70 | 20230713 | 181100 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 71 | 20230713 | 181000 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 72 | 20230713 | 180900 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 73 | 20230713 | 180800 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 74 | 20230713 | 180700 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 75 | 20230713 | 180600 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 76 | 20230713 | 180500 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 77 | 20230713 | 180400 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 78 | 20230713 | 180300 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 79 | 20230713 | 180200 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 80 | 20230713 | 180100 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 81 | 20230713 | 180000 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 82 | 20230713 | 175900 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 83 | 20230713 | 175800 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 84 | 20230713 | 175700 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 85 | 20230713 | 175600 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 86 | 20230713 | 175500 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 87 | 20230713 | 175400 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 88 | 20230713 | 175300 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 89 | 20230713 | 175200 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 90 | 20230713 | 175100 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 91 | 20230713 | 175000 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 92 | 20230713 | 174900 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 45066 |
| 93 | 20230713 | 174800 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 94 | 20230713 | 174700 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 95 | 20230713 | 174600 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 96 | 20230713 | 174500 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 97 | 20230713 | 174400 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 98 | 20230713 | 174300 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 99 | 20230713 | 174200 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 100 | 20230713 | 174100 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 101 | 20230713 | 174000 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 102 | 20230713 | 173900 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 103 | 20230713 | 173800 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 104 | 20230713 | 173700 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 105 | 20230713 | 173600 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 106 | 20230713 | 173500 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 107 | 20230713 | 173400 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 108 | 20230713 | 173300 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 109 | 20230713 | 173200 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 110 | 20230713 | 173100 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 111 | 20230713 | 173000 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 112 | 20230713 | 172900 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 113 | 20230713 | 172800 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 114 | 20230713 | 172700 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 115 | 20230713 | 172600 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 116 | 20230713 | 172500 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 117 | 20230713 | 172400 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 118 | 20230713 | 172300 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 119 | 20230713 | 172200 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 120 | 20230713 | 172100 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 121 | 20230713 | 172000 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 122 | 20230713 | 171900 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 45066 |
| 123 | 20230713 | 171800 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 124 | 20230713 | 171700 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 125 | 20230713 | 171600 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 126 | 20230713 | 171500 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 127 | 20230713 | 171400 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 128 | 20230713 | 171300 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 129 | 20230713 | 171200 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 130 | 20230713 | 171100 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 131 | 20230713 | 171000 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 132 | 20230713 | 170900 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 133 | 20230713 | 170800 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 134 | 20230713 | 170700 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 135 | 20230713 | 170600 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 136 | 20230713 | 170500 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 137 | 20230713 | 170400 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 138 | 20230713 | 170300 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 139 | 20230713 | 170200 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 140 | 20230713 | 170100 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 141 | 20230713 | 170000 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 142 | 20230713 | 165900 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 143 | 20230713 | 165800 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 144 | 20230713 | 165700 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 145 | 20230713 | 165600 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 146 | 20230713 | 165500 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 147 | 20230713 | 165400 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 148 | 20230713 | 165300 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 149 | 20230713 | 165200 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 150 | 20230713 | 165100 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 151 | 20230713 | 165000 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 152 | 20230713 | 164900 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 45066 |
| 153 | 20230713 | 164800 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 154 | 20230713 | 164700 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 155 | 20230713 | 164600 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 156 | 20230713 | 164500 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 157 | 20230713 | 164400 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 158 | 20230713 | 164300 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 159 | 20230713 | 164200 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 160 | 20230713 | 164100 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 161 | 20230713 | 164000 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 162 | 20230713 | 163900 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 163 | 20230713 | 163800 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 164 | 20230713 | 163700 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 165 | 20230713 | 163600 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 166 | 20230713 | 163500 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 167 | 20230713 | 163400 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 168 | 20230713 | 163300 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 169 | 20230713 | 163200 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 170 | 20230713 | 163100 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 171 | 20230713 | 163000 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 172 | 20230713 | 162900 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 173 | 20230713 | 162800 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 174 | 20230713 | 162700 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 175 | 20230713 | 162600 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 176 | 20230713 | 162500 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 177 | 20230713 | 162400 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 178 | 20230713 | 162300 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 179 | 20230713 | 162200 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 180 | 20230713 | 162100 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 181 | 20230713 | 162000 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 182 | 20230713 | 161900 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 45066 |
| 183 | 20230713 | 161800 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 184 | 20230713 | 161700 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 185 | 20230713 | 161600 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 186 | 20230713 | 161500 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 187 | 20230713 | 161400 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 188 | 20230713 | 161300 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 189 | 20230713 | 161200 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 190 | 20230713 | 161100 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 191 | 20230713 | 161000 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 192 | 20230713 | 160900 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 193 | 20230713 | 160800 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 194 | 20230713 | 160700 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 195 | 20230713 | 160600 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 196 | 20230713 | 160500 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 197 | 20230713 | 160400 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 198 | 20230713 | 160300 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 199 | 20230713 | 160200 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 200 | 20230713 | 160100 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 201 | 20230713 | 160000 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 202 | 20230713 | 155900 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 203 | 20230713 | 155800 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 204 | 20230713 | 155700 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 205 | 20230713 | 155600 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 206 | 20230713 | 155500 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 207 | 20230713 | 155400 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 208 | 20230713 | 155300 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 209 | 20230713 | 155200 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 210 | 20230713 | 155100 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 211 | 20230713 | 155000 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 212 | 20230713 | 154900 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 45066 |
| 213 | 20230713 | 154800 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 214 | 20230713 | 154700 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 215 | 20230713 | 154600 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 216 | 20230713 | 154500 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 217 | 20230713 | 154400 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 218 | 20230713 | 154300 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 219 | 20230713 | 154200 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 220 | 20230713 | 154100 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 221 | 20230713 | 154000 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 222 | 20230713 | 153900 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 223 | 20230713 | 153800 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 224 | 20230713 | 153700 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 225 | 20230713 | 153600 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 226 | 20230713 | 153500 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 227 | 20230713 | 153400 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 228 | 20230713 | 153300 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 229 | 20230713 | 153200 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 230 | 20230713 | 153100 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 0 |
| 231 | 20230713 | 153000 | 52449041000 | 121000 | 121000 | 121000 | 121000 | 45066 |
| 232 | 20230713 | 152900 | 46996055000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 233 | 20230713 | 152800 | 46996055000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 234 | 20230713 | 152700 | 46996055000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 235 | 20230713 | 152600 | 46996055000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 236 | 20230713 | 152500 | 46996055000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 237 | 20230713 | 152400 | 46996055000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 238 | 20230713 | 152300 | 46996055000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 239 | 20230713 | 152200 | 46996055000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 240 | 20230713 | 152100 | 46996055000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 241 | 20230713 | 152000 | 46996055000 | 121700 | 121700 | 121700 | 121700 | 0 |
| 242 | 20230713 | 151900 | 46996055000 | 121700 | 121400 | 121700 | 121400 | 2739 |
| 243 | 20230713 | 151800 | 46663022500 | 121500 | 121500 | 121600 | 121400 | 1496 |
| 244 | 20230713 | 151700 | 46481270500 | 121600 | 121600 | 121600 | 121500 | 1179 |
| 245 | 20230713 | 151600 | 46337972000 | 121600 | 121500 | 121600 | 121500 | 936 |
| 246 | 20230713 | 151500 | 46224199700 | 121500 | 121500 | 121600 | 121500 | 655 |
| 247 | 20230713 | 151400 | 46144571000 | 121600 | 121600 | 121700 | 121500 | 645 |
| 248 | 20230713 | 151300 | 46066154300 | 121500 | 121600 | 121600 | 121500 | 1387 |
| 249 | 20230713 | 151200 | 45897545600 | 121500 | 121700 | 121700 | 121500 | 1259 |
| 250 | 20230713 | 151100 | 45744427200 | 121600 | 121600 | 121700 | 121500 | 2835 |
| 251 | 20230713 | 151000 | 45399819700 | 121600 | 121600 | 121600 | 121500 | 702 |
| 252 | 20230713 | 150900 | 45314486300 | 121600 | 121600 | 121700 | 121500 | 2352 |
| 253 | 20230713 | 150800 | 45028550300 | 121600 | 121500 | 121600 | 121400 | 1308 |
| 254 | 20230713 | 150700 | 44869618800 | 121400 | 121200 | 121400 | 121200 | 1875 |
| 255 | 20230713 | 150600 | 44642115900 | 121200 | 121100 | 121300 | 121000 | 1398 |
| 256 | 20230713 | 150500 | 44472712700 | 121000 | 121100 | 121100 | 121000 | 634 |
| 257 | 20230713 | 150400 | 44395986900 | 121100 | 120800 | 121200 | 120600 | 2273 |
| 258 | 20230713 | 150300 | 44120886600 | 120700 | 120700 | 121000 | 120600 | 814 |
| 259 | 20230713 | 150200 | 44022539200 | 120600 | 120900 | 121000 | 120600 | 977 |
| 260 | 20230713 | 150100 | 43904594800 | 120900 | 120900 | 121000 | 120600 | 1592 |
| 261 | 20230713 | 150000 | 43712333700 | 120900 | 120500 | 120900 | 120500 | 1869 |
| 262 | 20230713 | 145900 | 43486594500 | 120600 | 120600 | 120800 | 120500 | 677 |
| 263 | 20230713 | 145800 | 43404924000 | 120600 | 120800 | 120900 | 120500 | 509 |
| 264 | 20230713 | 145700 | 43343469200 | 120500 | 120400 | 120900 | 120400 | 601 |
| 265 | 20230713 | 145600 | 43270979100 | 120800 | 120900 | 120900 | 120400 | 641 |
| 266 | 20230713 | 145500 | 43193666200 | 120900 | 120400 | 120900 | 120400 | 854 |
| 267 | 20230713 | 145400 | 43090601400 | 120500 | 120600 | 120700 | 120400 | 657 |
| 268 | 20230713 | 145300 | 43011406200 | 120500 | 120700 | 120900 | 120500 | 566 |
| 269 | 20230713 | 145200 | 42943099600 | 120600 | 120700 | 121000 | 120600 | 957 |
| 270 | 20230713 | 145100 | 42827589400 | 120700 | 121000 | 121000 | 120600 | 543 |
| 271 | 20230713 | 145000 | 42762035000 | 120600 | 120500 | 121000 | 120500 | 825 |
| 272 | 20230713 | 144900 | 42662474600 | 120500 | 120700 | 120900 | 120400 | 791 |
| 273 | 20230713 | 144800 | 42566993000 | 120600 | 120800 | 120900 | 120500 | 547 |
| 274 | 20230713 | 144700 | 42500960700 | 120800 | 120500 | 120800 | 120400 | 631 |
| 275 | 20230713 | 144600 | 42424903100 | 120500 | 120600 | 120800 | 120300 | 667 |
| 276 | 20230713 | 144500 | 42344533000 | 120600 | 120400 | 120800 | 120400 | 608 |
| 277 | 20230713 | 144400 | 42271191600 | 120400 | 120700 | 120800 | 120300 | 506 |
| 278 | 20230713 | 144300 | 42210190600 | 120800 | 120500 | 120800 | 120300 | 1291 |
| 279 | 20230713 | 144200 | 42054485700 | 120600 | 120600 | 120700 | 120400 | 626 |
| 280 | 20230713 | 144100 | 41979043000 | 120500 | 120500 | 120700 | 120400 | 634 |
| 281 | 20230713 | 144000 | 41902648400 | 120500 | 120400 | 120600 | 120300 | 762 |
| 282 | 20230713 | 143900 | 41810833400 | 120400 | 120400 | 120500 | 120300 | 744 |
| 283 | 20230713 | 143800 | 41721253800 | 120300 | 120400 | 120400 | 120200 | 752 |
| 284 | 20230713 | 143700 | 41630812900 | 120200 | 120400 | 120400 | 120200 | 2283 |
| 285 | 20230713 | 143600 | 41356134800 | 120300 | 120500 | 120500 | 120300 | 1834 |
| 286 | 20230713 | 143500 | 41135337400 | 120500 | 120600 | 120700 | 120400 | 378 |
| 287 | 20230713 | 143400 | 41089796000 | 120500 | 120500 | 120700 | 120400 | 704 |
| 288 | 20230713 | 143300 | 41004965500 | 120400 | 120500 | 120700 | 120400 | 588 |
| 289 | 20230713 | 143200 | 40934117600 | 120400 | 120600 | 120700 | 120400 | 558 |
| 290 | 20230713 | 143100 | 40866858400 | 120600 | 120500 | 120700 | 120400 | 836 |
| 291 | 20230713 | 143000 | 40766119800 | 120400 | 120500 | 120500 | 120400 | 510 |
| 292 | 20230713 | 142900 | 40704692500 | 120400 | 120600 | 120700 | 120400 | 631 |
| 293 | 20230713 | 142800 | 40628648200 | 120500 | 120600 | 120600 | 120500 | 382 |
| 294 | 20230713 | 142700 | 40582605100 | 120500 | 120400 | 120700 | 120400 | 586 |
| 295 | 20230713 | 142600 | 40512014200 | 120400 | 120600 | 120700 | 120400 | 563 |
| 296 | 20230713 | 142500 | 40444159100 | 120600 | 120500 | 120600 | 120400 | 676 |
| 297 | 20230713 | 142400 | 40362716200 | 120400 | 120600 | 120600 | 120400 | 375 |
| 298 | 20230713 | 142300 | 40317533000 | 120700 | 120600 | 120700 | 120400 | 543 |
| 299 | 20230713 | 142200 | 40252097700 | 120500 | 120400 | 120600 | 120400 | 723 |
| 300 | 20230713 | 142100 | 40165014600 | 120500 | 120600 | 120800 | 120400 | 718 |
| 301 | 20230713 | 142000 | 40078418200 | 120500 | 120500 | 120600 | 120400 | 5618 |
| 302 | 20230713 | 141900 | 39401450300 | 120600 | 120700 | 120800 | 120500 | 2217 |
| 303 | 20230713 | 141800 | 39134066800 | 120700 | 120600 | 120800 | 120600 | 481 |
| 304 | 20230713 | 141700 | 39076032900 | 120600 | 120600 | 120800 | 120500 | 525 |
| 305 | 20230713 | 141600 | 39012696800 | 120500 | 120700 | 120900 | 120500 | 451 |
| 306 | 20230713 | 141500 | 38958316100 | 120600 | 120600 | 120900 | 120400 | 5962 |
| 307 | 20230713 | 141400 | 38239802300 | 120600 | 120700 | 120800 | 120600 | 928 |
| 308 | 20230713 | 141300 | 38127870700 | 120600 | 120800 | 120900 | 120600 | 593 |
| 309 | 20230713 | 141200 | 38056297500 | 120900 | 120700 | 120900 | 120600 | 428 |
| 310 | 20230713 | 141100 | 38004619100 | 120800 | 120500 | 120900 | 120500 | 3232 |
| 311 | 20230713 | 141000 | 37614612400 | 120500 | 120700 | 120700 | 120500 | 576 |
| 312 | 20230713 | 140900 | 37545145900 | 120600 | 120500 | 120600 | 120300 | 602 |
| 313 | 20230713 | 140800 | 37472639500 | 120500 | 120400 | 120600 | 120400 | 547 |
| 314 | 20230713 | 140700 | 37406735500 | 120300 | 120700 | 120700 | 120300 | 953 |
| 315 | 20230713 | 140600 | 37291901000 | 120600 | 120700 | 120800 | 120600 | 755 |
| 316 | 20230713 | 140500 | 37200798500 | 120700 | 120700 | 121000 | 120600 | 658 |
| 317 | 20230713 | 140400 | 37121351300 | 120700 | 120700 | 120800 | 120700 | 769 |
| 318 | 20230713 | 140300 | 37028489200 | 120800 | 120700 | 120900 | 120600 | 1258 |
| 319 | 20230713 | 140200 | 36876587400 | 120700 | 121100 | 121100 | 120700 | 1321 |
| 320 | 20230713 | 140100 | 36716810200 | 121000 | 120900 | 121100 | 120800 | 679 |
| 321 | 20230713 | 140000 | 36634720100 | 120900 | 120800 | 121000 | 120800 | 732 |
| 322 | 20230713 | 135900 | 36546259700 | 120800 | 120700 | 120900 | 120700 | 317 |
| 323 | 20230713 | 135800 | 36507957100 | 120700 | 120800 | 120900 | 120700 | 292 |
| 324 | 20230713 | 135700 | 36472685500 | 120700 | 120700 | 120900 | 120700 | 308 |
| 325 | 20230713 | 135600 | 36435478500 | 120800 | 120800 | 121100 | 120700 | 993 |
| 326 | 20230713 | 135500 | 36315511000 | 120800 | 121100 | 121200 | 120800 | 698 |
| 327 | 20230713 | 135400 | 36231000400 | 121200 | 120800 | 121200 | 120800 | 581 |
| 328 | 20230713 | 135300 | 36160741500 | 120800 | 121200 | 121200 | 120800 | 905 |
| 329 | 20230713 | 135200 | 36051243300 | 121100 | 121100 | 121200 | 121000 | 684 |
| 330 | 20230713 | 135100 | 35968396000 | 121100 | 121000 | 121100 | 121000 | 700 |
| 331 | 20230713 | 135000 | 35883643300 | 121000 | 121000 | 121100 | 120900 | 195 |
| 332 | 20230713 | 134900 | 35860054400 | 121100 | 121000 | 121200 | 120900 | 608 |
| 333 | 20230713 | 134800 | 35786429900 | 121000 | 120900 | 121100 | 120800 | 562 |
| 334 | 20230713 | 134700 | 35718436300 | 121000 | 120800 | 121000 | 120700 | 211 |
| 335 | 20230713 | 134600 | 35692941800 | 120800 | 120700 | 120800 | 120600 | 445 |
| 336 | 20230713 | 134500 | 35639225900 | 120600 | 120700 | 120800 | 120500 | 434 |
| 337 | 20230713 | 134400 | 35586859700 | 120700 | 120700 | 120800 | 120600 | 990 |
| 338 | 20230713 | 134300 | 35467320100 | 120700 | 121100 | 121200 | 120700 | 1455 |
| 339 | 20230713 | 134200 | 35291461400 | 121100 | 120900 | 121100 | 120800 | 412 |
| 340 | 20230713 | 134100 | 35241629600 | 120900 | 120700 | 121000 | 120700 | 234 |
| 341 | 20230713 | 134000 | 35213355800 | 120700 | 120900 | 120900 | 120600 | 519 |
| 342 | 20230713 | 133900 | 35150661700 | 120900 | 121100 | 121100 | 120900 | 184 |
| 343 | 20230713 | 133800 | 35128404100 | 121000 | 120900 | 121200 | 120900 | 655 |
| 344 | 20230713 | 133700 | 35049154500 | 120900 | 121000 | 121200 | 120900 | 390 |
| 345 | 20230713 | 133600 | 35001963200 | 120900 | 121000 | 121100 | 120900 | 669 |
| 346 | 20230713 | 133500 | 34921037300 | 121100 | 121000 | 121200 | 121000 | 384 |
| 347 | 20230713 | 133400 | 34874546600 | 121000 | 121100 | 121200 | 121000 | 619 |
| 348 | 20230713 | 133300 | 34799579000 | 121200 | 121300 | 121300 | 121100 | 1733 |
| 349 | 20230713 | 133200 | 34589488200 | 121300 | 121500 | 121500 | 121300 | 752 |
| 350 | 20230713 | 133100 | 34498209400 | 121400 | 121300 | 121500 | 121300 | 444 |
| 351 | 20230713 | 133000 | 34444326300 | 121400 | 121300 | 121400 | 121100 | 701 |
| 352 | 20230713 | 132900 | 34359361800 | 121400 | 121300 | 121500 | 121200 | 2799 |
| 353 | 20230713 | 132800 | 34019596600 | 121400 | 121400 | 121400 | 121200 | 482 |
| 354 | 20230713 | 132700 | 33961100500 | 121500 | 121300 | 121500 | 121300 | 447 |
| 355 | 20230713 | 132600 | 33906827600 | 121300 | 121400 | 121600 | 121300 | 925 |
| 356 | 20230713 | 132500 | 33794481200 | 121300 | 121000 | 121300 | 120800 | 1429 |
| 357 | 20230713 | 132400 | 33621399800 | 121000 | 120900 | 121000 | 120700 | 1046 |
| 358 | 20230713 | 132300 | 33495057700 | 120900 | 121000 | 121100 | 120900 | 389 |
| 359 | 20230713 | 132200 | 33447991500 | 121000 | 121000 | 121100 | 120900 | 1618 |
| 360 | 20230713 | 132100 | 33252226700 | 121000 | 120800 | 121000 | 120800 | 503 |
| 361 | 20230713 | 132000 | 33191388000 | 120800 | 120900 | 121000 | 120800 | 600 |
| 362 | 20230713 | 131900 | 33118836700 | 120800 | 120700 | 120900 | 120700 | 1234 |
| 363 | 20230713 | 131800 | 32969689800 | 120700 | 120600 | 120800 | 120600 | 508 |
| 364 | 20230713 | 131700 | 32908353900 | 120800 | 120600 | 120900 | 120500 | 1648 |
| 365 | 20230713 | 131600 | 32709526500 | 120600 | 120400 | 120700 | 120400 | 360 |
| 366 | 20230713 | 131500 | 32666147600 | 120500 | 120600 | 120600 | 120400 | 366 |
| 367 | 20230713 | 131400 | 32622042400 | 120600 | 120700 | 120800 | 120600 | 894 |
| 368 | 20230713 | 131300 | 32514135100 | 120800 | 120600 | 120800 | 120600 | 387 |
| 369 | 20230713 | 131200 | 32467428000 | 120600 | 120700 | 120800 | 120600 | 814 |
| 370 | 20230713 | 131100 | 32369148200 | 120700 | 120500 | 120800 | 120400 | 1038 |
| 371 | 20230713 | 131000 | 32243950200 | 120600 | 120400 | 120600 | 120400 | 859 |
| 372 | 20230713 | 130900 | 32140463000 | 120400 | 120200 | 120400 | 120200 | 625 |
| 373 | 20230713 | 130800 | 32065280700 | 120200 | 119900 | 120200 | 119900 | 1115 |
| 374 | 20230713 | 130700 | 31931322300 | 119900 | 120100 | 120100 | 119900 | 486 |
| 375 | 20230713 | 130600 | 31872971100 | 120100 | 119900 | 120100 | 119800 | 547 |
| 376 | 20230713 | 130500 | 31807333100 | 119900 | 119900 | 120000 | 119800 | 164 |
| 377 | 20230713 | 130400 | 31787672700 | 119900 | 120000 | 120000 | 119700 | 892 |
| 378 | 20230713 | 130300 | 31680662400 | 120000 | 119900 | 120100 | 119800 | 524 |
| 379 | 20230713 | 130200 | 31617792100 | 119800 | 120000 | 120000 | 119800 | 107 |
| 380 | 20230713 | 130100 | 31604964800 | 119900 | 119600 | 120000 | 119600 | 311 |
| 381 | 20230713 | 130000 | 31567696300 | 119700 | 119600 | 119800 | 119600 | 124 |
| 382 | 20230713 | 125900 | 31552859900 | 119600 | 119600 | 119700 | 119600 | 171 |
| 383 | 20230713 | 125800 | 31532406500 | 119700 | 119600 | 119700 | 119600 | 143 |
| 384 | 20230713 | 125700 | 31515298900 | 119600 | 119600 | 119800 | 119600 | 159 |
| 385 | 20230713 | 125600 | 31496279900 | 119600 | 119600 | 119800 | 119500 | 281 |
| 386 | 20230713 | 125500 | 31462656900 | 119700 | 119600 | 119700 | 119500 | 136 |
| 387 | 20230713 | 125400 | 31446391300 | 119600 | 119600 | 119700 | 119500 | 264 |
| 388 | 20230713 | 125300 | 31414827100 | 119600 | 119700 | 119800 | 119600 | 180 |
| 389 | 20230713 | 125200 | 31393292000 | 119700 | 119600 | 119800 | 119500 | 142 |
| 390 | 20230713 | 125100 | 31376306500 | 119600 | 119600 | 119700 | 119500 | 174 |
| 391 | 20230713 | 125000 | 31355500900 | 119600 | 119700 | 119700 | 119600 | 136 |
| 392 | 20230713 | 124900 | 31339234300 | 119600 | 119700 | 119700 | 119600 | 136 |
| 393 | 20230713 | 124800 | 31322964200 | 119600 | 119700 | 119700 | 119600 | 141 |
| 394 | 20230713 | 124700 | 31306098300 | 119600 | 119700 | 119700 | 119600 | 143 |
| 395 | 20230713 | 124600 | 31288987200 | 119700 | 119600 | 119800 | 119600 | 232 |
| 396 | 20230713 | 124500 | 31261230400 | 119700 | 119600 | 119800 | 119600 | 383 |
| 397 | 20230713 | 124400 | 31215397200 | 119500 | 119500 | 119600 | 119500 | 280 |
| 398 | 20230713 | 124300 | 31181937000 | 119500 | 119400 | 119600 | 119400 | 188 |
| 399 | 20230713 | 124200 | 31159475400 | 119500 | 119500 | 119600 | 119500 | 210 |
| 400 | 20230713 | 124100 | 31134378100 | 119500 | 119600 | 119700 | 119500 | 280 |
| 401 | 20230713 | 124000 | 31100893000 | 119600 | 119700 | 119700 | 119600 | 140 |
| 402 | 20230713 | 123900 | 31084146100 | 119700 | 119600 | 119800 | 119600 | 208 |
| 403 | 20230713 | 123800 | 31059253100 | 119700 | 119500 | 119700 | 119500 | 153 |
| 404 | 20230713 | 123700 | 31040959000 | 119500 | 119500 | 119600 | 119500 | 204 |
| 405 | 20230713 | 123600 | 31016576100 | 119600 | 119500 | 119600 | 119400 | 832 |
| 406 | 20230713 | 123500 | 30917140300 | 119500 | 119500 | 119600 | 119500 | 241 |
| 407 | 20230713 | 123400 | 30888330600 | 119500 | 119700 | 119700 | 119500 | 137 |
| 408 | 20230713 | 123300 | 30871950700 | 119700 | 119600 | 119800 | 119600 | 200 |
| 409 | 20230713 | 123200 | 30848010500 | 119600 | 119600 | 119900 | 119600 | 60 |
| 410 | 20230713 | 123100 | 30840826700 | 119600 | 119500 | 119700 | 119500 | 93 |
| 411 | 20230713 | 123000 | 30829707600 | 119500 | 119600 | 119700 | 119500 | 220 |
| 412 | 20230713 | 122900 | 30803400400 | 119500 | 119500 | 119600 | 119400 | 688 |
| 413 | 20230713 | 122800 | 30721180000 | 119500 | 119700 | 119700 | 119500 | 128 |
| 414 | 20230713 | 122700 | 30705877300 | 119600 | 119800 | 119800 | 119600 | 99 |
| 415 | 20230713 | 122600 | 30694034300 | 119800 | 119700 | 119900 | 119700 | 259 |
| 416 | 20230713 | 122500 | 30663010600 | 119700 | 119900 | 119900 | 119700 | 463 |
| 417 | 20230713 | 122400 | 30607549500 | 119800 | 119900 | 119900 | 119800 | 345 |
| 418 | 20230713 | 122300 | 30566188600 | 119900 | 119900 | 120000 | 119900 | 129 |
| 419 | 20230713 | 122200 | 30550719600 | 119900 | 119900 | 120000 | 119900 | 201 |
| 420 | 20230713 | 122100 | 30526616100 | 119900 | 120100 | 120100 | 119900 | 458 |
| 421 | 20230713 | 122000 | 30471659500 | 120000 | 119900 | 120100 | 119900 | 242 |
| 422 | 20230713 | 121900 | 30442624700 | 119900 | 120000 | 120100 | 119900 | 130 |
| 423 | 20230713 | 121800 | 30427025200 | 120000 | 120000 | 120200 | 119900 | 662 |
| 424 | 20230713 | 121700 | 30347527600 | 120000 | 119800 | 120100 | 119800 | 171 |
| 425 | 20230713 | 121600 | 30327007500 | 119800 | 119900 | 120000 | 119800 | 582 |
| 426 | 20230713 | 121500 | 30257222600 | 119900 | 120100 | 120200 | 119900 | 2352 |
| 427 | 20230713 | 121400 | 29974915900 | 120100 | 120200 | 120200 | 120100 | 173 |
| 428 | 20230713 | 121300 | 29954134700 | 120200 | 120100 | 120200 | 120100 | 280 |
| 429 | 20230713 | 121200 | 29920501000 | 120100 | 120100 | 120200 | 120100 | 89 |
| 430 | 20230713 | 121100 | 29909810700 | 120100 | 120200 | 120400 | 120100 | 727 |
| 431 | 20230713 | 121000 | 29822379800 | 120100 | 120100 | 120100 | 120000 | 405 |
| 432 | 20230713 | 120900 | 29773759600 | 120000 | 119900 | 120000 | 119800 | 394 |
| 433 | 20230713 | 120800 | 29726498400 | 119900 | 119600 | 119900 | 119600 | 204 |
| 434 | 20230713 | 120700 | 29702053300 | 119700 | 119600 | 119800 | 119600 | 329 |
| 435 | 20230713 | 120600 | 29662658100 | 119600 | 119700 | 119800 | 119600 | 164 |
| 436 | 20230713 | 120500 | 29643035000 | 119700 | 119800 | 119900 | 119700 | 230 |
| 437 | 20230713 | 120400 | 29615477800 | 119800 | 119700 | 119900 | 119700 | 160 |
| 438 | 20230713 | 120300 | 29596320900 | 119700 | 119800 | 119900 | 119700 | 767 |
| 439 | 20230713 | 120200 | 29504417200 | 119800 | 119400 | 119900 | 119400 | 239 |
| 440 | 20230713 | 120100 | 29475827700 | 119400 | 119300 | 119400 | 119200 | 171 |
| 441 | 20230713 | 120000 | 29455420400 | 119300 | 119400 | 119400 | 119200 | 702 |
| 442 | 20230713 | 115900 | 29371683400 | 119300 | 119400 | 119500 | 119300 | 236 |
| 443 | 20230713 | 115800 | 29343504600 | 119400 | 119600 | 119600 | 119400 | 287 |
| 444 | 20230713 | 115700 | 29309213400 | 119600 | 119500 | 119700 | 119500 | 329 |
| 445 | 20230713 | 115600 | 29269872400 | 119500 | 119500 | 119600 | 119400 | 411 |
| 446 | 20230713 | 115500 | 29220755800 | 119600 | 119600 | 119600 | 119400 | 521 |
| 447 | 20230713 | 115400 | 29158510800 | 119500 | 119500 | 119700 | 119500 | 429 |
| 448 | 20230713 | 115300 | 29107229900 | 119600 | 119700 | 119800 | 119600 | 805 |
| 449 | 20230713 | 115200 | 29010929500 | 119700 | 119700 | 119900 | 119600 | 1370 |
| 450 | 20230713 | 115100 | 28846932900 | 119700 | 119500 | 119700 | 119400 | 518 |
| 451 | 20230713 | 115000 | 28785045400 | 119600 | 119400 | 119600 | 119300 | 425 |
| 452 | 20230713 | 114900 | 28734288200 | 119400 | 119300 | 119600 | 119300 | 606 |
| 453 | 20230713 | 114800 | 28661910000 | 119300 | 119700 | 119700 | 119300 | 1570 |
| 454 | 20230713 | 114700 | 28474371100 | 119700 | 119600 | 119800 | 119500 | 620 |
| 455 | 20230713 | 114600 | 28400187700 | 119600 | 119700 | 119700 | 119500 | 738 |
| 456 | 20230713 | 114500 | 28311898700 | 119600 | 119700 | 119800 | 119600 | 892 |
| 457 | 20230713 | 114400 | 28205128200 | 119700 | 119900 | 120100 | 119700 | 883 |
| 458 | 20230713 | 114300 | 28099296800 | 120000 | 120100 | 120200 | 119900 | 704 |
| 459 | 20230713 | 114200 | 28014824000 | 120100 | 120100 | 120300 | 120000 | 592 |
| 460 | 20230713 | 114100 | 27943690400 | 120100 | 120200 | 120300 | 120000 | 727 |
| 461 | 20230713 | 114000 | 27856338600 | 120200 | 120300 | 120400 | 120200 | 254 |
| 462 | 20230713 | 113900 | 27825791600 | 120400 | 120400 | 120600 | 120300 | 563 |
| 463 | 20230713 | 113800 | 27757982000 | 120400 | 120200 | 120400 | 120100 | 1039 |
| 464 | 20230713 | 113700 | 27633056500 | 120200 | 120200 | 120400 | 120100 | 568 |
| 465 | 20230713 | 113600 | 27564756700 | 120200 | 120200 | 120200 | 120000 | 475 |
| 466 | 20230713 | 113500 | 27507706500 | 120100 | 120200 | 120200 | 120000 | 431 |
| 467 | 20230713 | 113400 | 27455953000 | 120200 | 120300 | 120300 | 120200 | 585 |
| 468 | 20230713 | 113300 | 27385603200 | 120200 | 120400 | 120400 | 120200 | 1100 |
| 469 | 20230713 | 113200 | 27253263900 | 120400 | 120600 | 120600 | 120400 | 764 |
| 470 | 20230713 | 113100 | 27161231200 | 120500 | 120600 | 120600 | 120400 | 698 |
| 471 | 20230713 | 113000 | 27077130100 | 120500 | 120600 | 120700 | 120500 | 505 |
| 472 | 20230713 | 112900 | 27016226400 | 120600 | 120600 | 120700 | 120500 | 517 |
| 473 | 20230713 | 112800 | 26953874200 | 120600 | 120600 | 120700 | 120500 | 520 |
| 474 | 20230713 | 112700 | 26891159600 | 120500 | 120700 | 120700 | 120500 | 683 |
| 475 | 20230713 | 112600 | 26808790000 | 120700 | 120800 | 120800 | 120600 | 955 |
| 476 | 20230713 | 112500 | 26693526400 | 120800 | 120600 | 121000 | 120600 | 2708 |
| 477 | 20230713 | 112400 | 26366224200 | 120600 | 120300 | 120600 | 120300 | 1443 |
| 478 | 20230713 | 112300 | 26192375700 | 120300 | 120000 | 120400 | 120000 | 1067 |
| 479 | 20230713 | 112200 | 26064103500 | 120000 | 120000 | 120100 | 119900 | 545 |
| 480 | 20230713 | 112100 | 25998703800 | 120000 | 119900 | 120000 | 119900 | 594 |
| 481 | 20230713 | 112000 | 25927460200 | 119900 | 119900 | 120000 | 119800 | 601 |
| 482 | 20230713 | 111900 | 25855391100 | 119900 | 120000 | 120100 | 119900 | 1020 |
| 483 | 20230713 | 111800 | 25732991200 | 120000 | 120000 | 120200 | 119900 | 426 |
| 484 | 20230713 | 111700 | 25681856800 | 120000 | 119800 | 120200 | 119700 | 1195 |
| 485 | 20230713 | 111600 | 25538504700 | 119800 | 119900 | 120000 | 119700 | 1644 |
| 486 | 20230713 | 111500 | 25341493200 | 119900 | 120200 | 120300 | 119900 | 728 |
| 487 | 20230713 | 111400 | 25254038700 | 120300 | 120500 | 120500 | 119600 | 1812 |
| 488 | 20230713 | 111300 | 25036500900 | 120100 | 120100 | 120500 | 120100 | 1920 |
| 489 | 20230713 | 111200 | 24805515600 | 120100 | 120200 | 120400 | 119700 | 2067 |
| 490 | 20230713 | 111100 | 24557253700 | 120200 | 119900 | 120200 | 119800 | 1813 |
| 491 | 20230713 | 111000 | 24339659100 | 119900 | 119900 | 120100 | 119700 | 1186 |
| 492 | 20230713 | 110900 | 24197421500 | 119900 | 119700 | 119900 | 119700 | 718 |
| 493 | 20230713 | 110800 | 24111396800 | 119700 | 119600 | 120000 | 119500 | 891 |
| 494 | 20230713 | 110700 | 24004705200 | 119600 | 119500 | 119700 | 119400 | 235 |
| 495 | 20230713 | 110600 | 23976615600 | 119600 | 119500 | 119700 | 119300 | 1100 |
| 496 | 20230713 | 110500 | 23845209900 | 119500 | 119300 | 119500 | 119300 | 446 |
| 497 | 20230713 | 110400 | 23791958700 | 119300 | 119500 | 119500 | 119300 | 258 |
| 498 | 20230713 | 110300 | 23761151600 | 119600 | 119600 | 119600 | 119400 | 495 |
| 499 | 20230713 | 110200 | 23702021900 | 119600 | 119600 | 119600 | 119400 | 521 |
| 500 | 20230713 | 110100 | 23639754000 | 119700 | 119800 | 119900 | 119600 | 1070 |
| 501 | 20230713 | 110000 | 23511631900 | 119900 | 119900 | 120100 | 119800 | 762 |
| 502 | 20230713 | 105900 | 23420244200 | 120000 | 120000 | 120100 | 119900 | 408 |
| 503 | 20230713 | 105800 | 23371288800 | 119900 | 120200 | 120300 | 119900 | 971 |
| 504 | 20230713 | 105700 | 23254659100 | 120100 | 120000 | 120100 | 119900 | 658 |
| 505 | 20230713 | 105600 | 23175686000 | 119900 | 119800 | 120200 | 119800 | 1841 |
| 506 | 20230713 | 105500 | 22954695800 | 119800 | 119700 | 119800 | 119600 | 423 |
| 507 | 20230713 | 105400 | 22904056900 | 119700 | 119600 | 119900 | 119600 | 1282 |
| 508 | 20230713 | 105300 | 22750566500 | 119500 | 119200 | 119500 | 119200 | 634 |
| 509 | 20230713 | 105200 | 22674847600 | 119400 | 119400 | 119400 | 119100 | 413 |
| 510 | 20230713 | 105100 | 22625587800 | 119300 | 118800 | 119300 | 118800 | 835 |
| 511 | 20230713 | 105000 | 22526233600 | 118800 | 118900 | 118900 | 118800 | 282 |
| 512 | 20230713 | 104900 | 22492714400 | 118900 | 119100 | 119100 | 118900 | 342 |
| 513 | 20230713 | 104800 | 22452027500 | 119000 | 119000 | 119100 | 118900 | 1074 |
| 514 | 20230713 | 104700 | 22324221300 | 119100 | 119100 | 119200 | 119000 | 187 |
| 515 | 20230713 | 104600 | 22301938300 | 119100 | 119100 | 119200 | 119000 | 308 |
| 516 | 20230713 | 104500 | 22265263100 | 119100 | 119100 | 119200 | 119100 | 465 |
| 517 | 20230713 | 104400 | 22209876800 | 119100 | 119000 | 119200 | 119000 | 84 |
| 518 | 20230713 | 104300 | 22199870000 | 119100 | 119100 | 119200 | 119000 | 335 |
| 519 | 20230713 | 104200 | 22159992100 | 119200 | 119200 | 119200 | 118900 | 736 |
| 520 | 20230713 | 104100 | 22072372400 | 119200 | 119100 | 119300 | 119100 | 477 |
| 521 | 20230713 | 104000 | 22015482000 | 119200 | 118900 | 119200 | 118800 | 497 |
| 522 | 20230713 | 103900 | 21956387900 | 119000 | 119100 | 119100 | 118900 | 149 |
| 523 | 20230713 | 103800 | 21938654600 | 119100 | 119200 | 119200 | 119000 | 387 |
| 524 | 20230713 | 103700 | 21892584600 | 119100 | 118900 | 119100 | 118900 | 341 |
| 525 | 20230713 | 103600 | 21852010400 | 118900 | 119000 | 119100 | 118900 | 261 |
| 526 | 20230713 | 103500 | 21820953000 | 119000 | 119300 | 119300 | 119000 | 1654 |
| 527 | 20230713 | 103400 | 21624064500 | 119300 | 118900 | 119300 | 118900 | 621 |
| 528 | 20230713 | 103300 | 21550113500 | 119000 | 118700 | 119000 | 118700 | 1271 |
| 529 | 20230713 | 103200 | 21398970500 | 118500 | 118600 | 118600 | 118500 | 308 |
| 530 | 20230713 | 103100 | 21362450100 | 118600 | 118400 | 118600 | 118400 | 495 |
| 531 | 20230713 | 103000 | 21303779900 | 118400 | 118600 | 118600 | 118200 | 2406 |
| 532 | 20230713 | 102900 | 21018975500 | 118600 | 118600 | 118700 | 118600 | 558 |
| 533 | 20230713 | 102800 | 20952784700 | 118600 | 118600 | 118900 | 118600 | 1078 |
| 534 | 20230713 | 102700 | 20824875800 | 118600 | 118800 | 118800 | 118500 | 1032 |
| 535 | 20230713 | 102600 | 20702417500 | 118700 | 119000 | 119000 | 118700 | 307 |
| 536 | 20230713 | 102500 | 20665945100 | 119000 | 118300 | 119000 | 118300 | 2232 |
| 537 | 20230713 | 102400 | 20401374000 | 118300 | 118300 | 118500 | 118200 | 735 |
| 538 | 20230713 | 102300 | 20314412500 | 118400 | 118400 | 118500 | 118300 | 829 |
| 539 | 20230713 | 102200 | 20216280200 | 118500 | 118500 | 118600 | 118400 | 954 |
| 540 | 20230713 | 102100 | 20103223900 | 118600 | 118500 | 119000 | 118500 | 798 |
| 541 | 20230713 | 102000 | 20008534400 | 118600 | 119000 | 119000 | 118400 | 4975 |
| 542 | 20230713 | 101900 | 19418610700 | 119000 | 119000 | 119000 | 118900 | 193 |
| 543 | 20230713 | 101800 | 19395659600 | 118900 | 119000 | 119100 | 118800 | 414 |
| 544 | 20230713 | 101700 | 19346432100 | 119000 | 118900 | 119000 | 118800 | 854 |
| 545 | 20230713 | 101600 | 19244924300 | 119000 | 119000 | 119000 | 118900 | 388 |
| 546 | 20230713 | 101500 | 19198786500 | 119000 | 119000 | 119100 | 118900 | 480 |
| 547 | 20230713 | 101400 | 19141673400 | 119100 | 119200 | 119300 | 119100 | 387 |
| 548 | 20230713 | 101300 | 19095553800 | 119200 | 119200 | 119400 | 119200 | 462 |
| 549 | 20230713 | 101200 | 19040435200 | 119200 | 119100 | 119300 | 119000 | 1366 |
| 550 | 20230713 | 101100 | 18877780500 | 119100 | 119000 | 119200 | 119000 | 459 |
| 551 | 20230713 | 101000 | 18823124900 | 119000 | 118900 | 119000 | 118900 | 442 |
| 552 | 20230713 | 100900 | 18770564400 | 118900 | 119000 | 119100 | 118800 | 1844 |
| 553 | 20230713 | 100800 | 18551195100 | 119100 | 119300 | 119300 | 119000 | 1407 |
| 554 | 20230713 | 100700 | 18383553900 | 119400 | 119800 | 119800 | 119300 | 1665 |
| 555 | 20230713 | 100600 | 18184644300 | 119700 | 119400 | 119700 | 119400 | 802 |
| 556 | 20230713 | 100500 | 18088812900 | 119400 | 119000 | 119400 | 118900 | 1590 |
| 557 | 20230713 | 100400 | 17899552900 | 119000 | 119100 | 119200 | 119000 | 805 |
| 558 | 20230713 | 100300 | 17803682300 | 119100 | 118900 | 119200 | 118900 | 1293 |
| 559 | 20230713 | 100200 | 17649781300 | 118800 | 118800 | 118900 | 118700 | 738 |
| 560 | 20230713 | 100100 | 17562127400 | 118800 | 118800 | 118900 | 118700 | 883 |
| 561 | 20230713 | 100000 | 17457213300 | 118800 | 118800 | 118800 | 118700 | 713 |
| 562 | 20230713 | 095900 | 17372525400 | 118700 | 118900 | 119000 | 118700 | 2446 |
| 563 | 20230713 | 095800 | 17081761400 | 118900 | 118900 | 119300 | 118500 | 4206 |
| 564 | 20230713 | 095700 | 16582578600 | 118900 | 119400 | 119500 | 118800 | 4823 |
| 565 | 20230713 | 095600 | 16008090400 | 119500 | 119500 | 119700 | 119300 | 10917 |
| 566 | 20230713 | 095500 | 14704528600 | 119500 | 119200 | 119500 | 119200 | 2480 |
| 567 | 20230713 | 095400 | 14408708000 | 119300 | 119600 | 119700 | 119200 | 5534 |
| 568 | 20230713 | 095300 | 13747841100 | 119600 | 119800 | 119900 | 119600 | 881 |
| 569 | 20230713 | 095200 | 13642384700 | 119800 | 120000 | 120200 | 119800 | 1296 |
| 570 | 20230713 | 095100 | 13486932600 | 120000 | 119800 | 120000 | 119600 | 2728 |
| 571 | 20230713 | 095000 | 13160394300 | 119800 | 119800 | 119900 | 119600 | 1766 |
| 572 | 20230713 | 094900 | 12948961100 | 119900 | 119800 | 120000 | 119700 | 543 |
| 573 | 20230713 | 094800 | 12883901600 | 119800 | 120000 | 120000 | 119700 | 3548 |
| 574 | 20230713 | 094700 | 12458996100 | 119900 | 120100 | 120100 | 119900 | 652 |
| 575 | 20230713 | 094600 | 12380775700 | 120000 | 120100 | 120500 | 120000 | 1836 |
| 576 | 20230713 | 094500 | 12159800600 | 120000 | 120200 | 120200 | 120000 | 335 |
| 577 | 20230713 | 094400 | 12119550100 | 120300 | 119900 | 120300 | 119800 | 1640 |
| 578 | 20230713 | 094300 | 11922878900 | 120200 | 120100 | 120200 | 119800 | 3894 |
| 579 | 20230713 | 094200 | 11455792900 | 120200 | 120200 | 120300 | 120100 | 622 |
| 580 | 20230713 | 094100 | 11381034600 | 120300 | 120200 | 120400 | 120200 | 347 |
| 581 | 20230713 | 094000 | 11339316900 | 120200 | 120200 | 120500 | 120200 | 668 |
| 582 | 20230713 | 093900 | 11258935300 | 120200 | 120200 | 120500 | 120200 | 771 |
| 583 | 20230713 | 093800 | 11166158700 | 120200 | 120100 | 120400 | 119900 | 827 |
| 584 | 20230713 | 093700 | 11066770200 | 120100 | 119900 | 120300 | 119800 | 2232 |
| 585 | 20230713 | 093600 | 10799131900 | 119900 | 120100 | 120400 | 119900 | 1563 |
| 586 | 20230713 | 093500 | 10611645600 | 120100 | 120100 | 121000 | 120000 | 4770 |
| 587 | 20230713 | 093400 | 10037998000 | 120000 | 120200 | 120300 | 120000 | 1546 |
| 588 | 20230713 | 093300 | 9852312000 | 120200 | 120500 | 120600 | 120100 | 2305 |
| 589 | 20230713 | 093200 | 9575044500 | 120300 | 120100 | 120500 | 120000 | 2704 |
| 590 | 20230713 | 093100 | 9249941600 | 120200 | 120100 | 120300 | 120000 | 2937 |
| 591 | 20230713 | 093000 | 8897192100 | 120000 | 119800 | 120300 | 119700 | 3349 |
| 592 | 20230713 | 092900 | 8495364200 | 119800 | 119900 | 120000 | 119700 | 1789 |
| 593 | 20230713 | 092800 | 8280914200 | 120000 | 120200 | 120300 | 119900 | 1223 |
| 594 | 20230713 | 092700 | 8133995300 | 120200 | 120400 | 120500 | 120200 | 1351 |
| 595 | 20230713 | 092600 | 7971459700 | 120400 | 120400 | 120600 | 120200 | 1065 |
| 596 | 20230713 | 092500 | 7843362400 | 120300 | 120200 | 120500 | 120200 | 770 |
| 597 | 20230713 | 092400 | 7750742200 | 120200 | 120500 | 120700 | 119800 | 5844 |
| 598 | 20230713 | 092300 | 7048608800 | 120300 | 120500 | 120700 | 120100 | 2861 |
| 599 | 20230713 | 092200 | 6704430600 | 120500 | 120300 | 120700 | 120000 | 2480 |
| 600 | 20230713 | 092100 | 6405872900 | 120400 | 120200 | 120600 | 120000 | 1998 |
| 601 | 20230713 | 092000 | 6165582200 | 120200 | 120200 | 120700 | 120000 | 3842 |
| 602 | 20230713 | 091900 | 5703980200 | 120300 | 120500 | 120700 | 120200 | 1015 |
| 603 | 20230713 | 091800 | 5581705400 | 120500 | 120700 | 120700 | 120000 | 4134 |
| 604 | 20230713 | 091700 | 5084539200 | 120600 | 120600 | 120700 | 120600 | 2049 |
| 605 | 20230713 | 091600 | 4837381400 | 120600 | 121400 | 121400 | 120600 | 3040 |
| 606 | 20230713 | 091500 | 4469445300 | 121400 | 121200 | 122400 | 121100 | 1396 |
| 607 | 20230713 | 091400 | 4299775300 | 121200 | 121600 | 121600 | 121100 | 1867 |
| 608 | 20230713 | 091300 | 4073247300 | 121600 | 122100 | 122200 | 121600 | 4656 |
| 609 | 20230713 | 091200 | 3505417000 | 122100 | 122200 | 122200 | 122100 | 1243 |
| 610 | 20230713 | 091100 | 3353572000 | 122100 | 122200 | 122300 | 122100 | 932 |
| 611 | 20230713 | 091000 | 3239680400 | 122200 | 121900 | 122500 | 121800 | 1921 |
| 612 | 20230713 | 090900 | 3005193800 | 121900 | 122200 | 122200 | 121800 | 4832 |
| 613 | 20230713 | 090800 | 2415691400 | 122200 | 122200 | 122300 | 122100 | 792 |
| 614 | 20230713 | 090700 | 2318922300 | 122200 | 123000 | 123000 | 122100 | 1997 |
| 615 | 20230713 | 090600 | 2074424200 | 123100 | 122800 | 123100 | 122700 | 776 |
| 616 | 20230713 | 090500 | 1979033100 | 122900 | 122500 | 122900 | 122200 | 1179 |
| 617 | 20230713 | 090400 | 1834564900 | 122600 | 123000 | 123000 | 122400 | 1455 |
| 618 | 20230713 | 090300 | 1656050400 | 123000 | 122600 | 123400 | 122500 | 1742 |
| 619 | 20230713 | 090200 | 1441859700 | 122900 | 122600 | 122900 | 122100 | 2243 |
| 620 | 20230713 | 090100 | 1166872400 | 122500 | 123700 | 123900 | 122000 | 4450 |
| 621 | 20230713 | 090000 | 620079600 | 123200 | 122800 | 124000 | 122800 | 5029 |