34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 185000 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 20536 |
| 3 | 20230706 | 184900 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 4 | 20230706 | 184800 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 5 | 20230706 | 184700 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 6 | 20230706 | 184600 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 7 | 20230706 | 184500 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 8 | 20230706 | 184400 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 9 | 20230706 | 184300 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 10 | 20230706 | 184200 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 11 | 20230706 | 184100 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 12 | 20230706 | 184000 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 13 | 20230706 | 183900 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 14 | 20230706 | 183800 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 15 | 20230706 | 183700 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 16 | 20230706 | 183600 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 17 | 20230706 | 183500 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 18 | 20230706 | 183400 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 19 | 20230706 | 183300 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 20 | 20230706 | 183200 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 21 | 20230706 | 183100 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 22 | 20230706 | 183000 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 23 | 20230706 | 182900 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 24 | 20230706 | 182800 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 25 | 20230706 | 182700 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 26 | 20230706 | 182600 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 27 | 20230706 | 182500 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 28 | 20230706 | 182400 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 29 | 20230706 | 182300 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 30 | 20230706 | 182200 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 31 | 20230706 | 182100 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 32 | 20230706 | 182000 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 20536 |
| 33 | 20230706 | 181900 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 34 | 20230706 | 181800 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 35 | 20230706 | 181700 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 36 | 20230706 | 181600 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 37 | 20230706 | 181500 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 38 | 20230706 | 181400 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 39 | 20230706 | 181300 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 40 | 20230706 | 181200 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 41 | 20230706 | 181100 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 42 | 20230706 | 181000 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 43 | 20230706 | 180900 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 44 | 20230706 | 180800 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 45 | 20230706 | 180700 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 46 | 20230706 | 180600 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 47 | 20230706 | 180500 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 48 | 20230706 | 180400 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 49 | 20230706 | 180300 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 50 | 20230706 | 180200 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 51 | 20230706 | 180100 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 52 | 20230706 | 180000 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 53 | 20230706 | 175900 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 54 | 20230706 | 175800 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 55 | 20230706 | 175700 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 56 | 20230706 | 175600 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 57 | 20230706 | 175500 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 58 | 20230706 | 175400 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 59 | 20230706 | 175300 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 60 | 20230706 | 175200 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 61 | 20230706 | 175100 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 62 | 20230706 | 175000 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 20536 |
| 63 | 20230706 | 174900 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 64 | 20230706 | 174800 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 65 | 20230706 | 174700 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 66 | 20230706 | 174600 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 67 | 20230706 | 174500 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 68 | 20230706 | 174400 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 69 | 20230706 | 174300 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 70 | 20230706 | 174200 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 71 | 20230706 | 174100 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 72 | 20230706 | 174000 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 73 | 20230706 | 173900 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 74 | 20230706 | 173800 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 75 | 20230706 | 173700 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 76 | 20230706 | 173600 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 77 | 20230706 | 173500 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 78 | 20230706 | 173400 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 79 | 20230706 | 173300 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 80 | 20230706 | 173200 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 81 | 20230706 | 173100 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 82 | 20230706 | 173000 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 83 | 20230706 | 172900 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 84 | 20230706 | 172800 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 85 | 20230706 | 172700 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 86 | 20230706 | 172600 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 87 | 20230706 | 172500 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 88 | 20230706 | 172400 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 89 | 20230706 | 172300 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 90 | 20230706 | 172200 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 91 | 20230706 | 172100 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 92 | 20230706 | 172000 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 20536 |
| 93 | 20230706 | 171900 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 94 | 20230706 | 171800 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 95 | 20230706 | 171700 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 96 | 20230706 | 171600 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 97 | 20230706 | 171500 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 98 | 20230706 | 171400 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 99 | 20230706 | 171300 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 100 | 20230706 | 171200 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 101 | 20230706 | 171100 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 102 | 20230706 | 171000 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 103 | 20230706 | 170900 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 104 | 20230706 | 170800 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 105 | 20230706 | 170700 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 106 | 20230706 | 170600 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 107 | 20230706 | 170500 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 108 | 20230706 | 170400 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 109 | 20230706 | 170300 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 110 | 20230706 | 170200 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 111 | 20230706 | 170100 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 112 | 20230706 | 170000 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 113 | 20230706 | 165900 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 114 | 20230706 | 165800 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 115 | 20230706 | 165700 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 116 | 20230706 | 165600 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 117 | 20230706 | 165500 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 118 | 20230706 | 165400 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 119 | 20230706 | 165300 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 120 | 20230706 | 165200 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 121 | 20230706 | 165100 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 122 | 20230706 | 165000 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 20536 |
| 123 | 20230706 | 164900 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 124 | 20230706 | 164800 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 125 | 20230706 | 164700 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 126 | 20230706 | 164600 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 127 | 20230706 | 164500 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 128 | 20230706 | 164400 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 129 | 20230706 | 164300 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 130 | 20230706 | 164200 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 131 | 20230706 | 164100 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 132 | 20230706 | 164000 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 133 | 20230706 | 163900 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 134 | 20230706 | 163800 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 135 | 20230706 | 163700 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 136 | 20230706 | 163600 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 137 | 20230706 | 163500 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 138 | 20230706 | 163400 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 139 | 20230706 | 163300 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 140 | 20230706 | 163200 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 141 | 20230706 | 163100 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 142 | 20230706 | 163000 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 143 | 20230706 | 162900 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 144 | 20230706 | 162800 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 145 | 20230706 | 162700 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 146 | 20230706 | 162600 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 147 | 20230706 | 162500 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 148 | 20230706 | 162400 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 149 | 20230706 | 162300 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 150 | 20230706 | 162200 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 151 | 20230706 | 162100 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 152 | 20230706 | 162000 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 20536 |
| 153 | 20230706 | 161900 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 154 | 20230706 | 161800 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 155 | 20230706 | 161700 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 156 | 20230706 | 161600 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 157 | 20230706 | 161500 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 158 | 20230706 | 161400 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 159 | 20230706 | 161300 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 160 | 20230706 | 161200 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 161 | 20230706 | 161100 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 162 | 20230706 | 161000 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 163 | 20230706 | 160900 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 164 | 20230706 | 160800 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 165 | 20230706 | 160700 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 166 | 20230706 | 160600 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 167 | 20230706 | 160500 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 168 | 20230706 | 160400 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 169 | 20230706 | 160300 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 170 | 20230706 | 160200 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 171 | 20230706 | 160100 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 172 | 20230706 | 160000 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 173 | 20230706 | 155900 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 174 | 20230706 | 155800 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 175 | 20230706 | 155700 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 176 | 20230706 | 155600 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 177 | 20230706 | 155500 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 178 | 20230706 | 155400 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 179 | 20230706 | 155300 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 180 | 20230706 | 155200 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 181 | 20230706 | 155100 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 182 | 20230706 | 155000 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 20536 |
| 183 | 20230706 | 154900 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 184 | 20230706 | 154800 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 185 | 20230706 | 154700 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 186 | 20230706 | 154600 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 187 | 20230706 | 154500 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 188 | 20230706 | 154400 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 189 | 20230706 | 154300 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 190 | 20230706 | 154200 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 191 | 20230706 | 154100 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 192 | 20230706 | 154000 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 193 | 20230706 | 153900 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 194 | 20230706 | 153800 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 195 | 20230706 | 153700 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 196 | 20230706 | 153600 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 197 | 20230706 | 153500 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 198 | 20230706 | 153400 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 199 | 20230706 | 153300 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 200 | 20230706 | 153200 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 201 | 20230706 | 153100 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 0 |
| 202 | 20230706 | 153000 | 31239265700 | 120300 | 120300 | 120300 | 120300 | 20536 |
| 203 | 20230706 | 152900 | 28768784900 | 120200 | 120200 | 120200 | 120200 | 0 |
| 204 | 20230706 | 152800 | 28768784900 | 120200 | 120200 | 120200 | 120200 | 0 |
| 205 | 20230706 | 152700 | 28768784900 | 120200 | 120200 | 120200 | 120200 | 0 |
| 206 | 20230706 | 152600 | 28768784900 | 120200 | 120200 | 120200 | 120200 | 0 |
| 207 | 20230706 | 152500 | 28768784900 | 120200 | 120200 | 120200 | 120200 | 0 |
| 208 | 20230706 | 152400 | 28768784900 | 120200 | 120200 | 120200 | 120200 | 0 |
| 209 | 20230706 | 152300 | 28768784900 | 120200 | 120200 | 120200 | 120200 | 0 |
| 210 | 20230706 | 152200 | 28768784900 | 120200 | 120200 | 120200 | 120200 | 0 |
| 211 | 20230706 | 152100 | 28768784900 | 120200 | 120200 | 120200 | 120200 | 0 |
| 212 | 20230706 | 152000 | 28768784900 | 120200 | 120200 | 120200 | 120200 | 0 |
| 213 | 20230706 | 151900 | 28768784900 | 120200 | 120200 | 120300 | 120000 | 935 |
| 214 | 20230706 | 151800 | 28656434000 | 120300 | 120200 | 120400 | 120200 | 865 |
| 215 | 20230706 | 151700 | 28552430500 | 120200 | 120300 | 120300 | 120200 | 255 |
| 216 | 20230706 | 151600 | 28521779000 | 120300 | 120300 | 120400 | 120200 | 623 |
| 217 | 20230706 | 151500 | 28446832000 | 120300 | 120500 | 120600 | 120300 | 1089 |
| 218 | 20230706 | 151400 | 28315632400 | 120500 | 120300 | 120500 | 120300 | 1556 |
| 219 | 20230706 | 151300 | 28128248300 | 120400 | 120300 | 120400 | 120300 | 1098 |
| 220 | 20230706 | 151200 | 27996061700 | 120300 | 120300 | 120400 | 120300 | 291 |
| 221 | 20230706 | 151100 | 27961046500 | 120400 | 120200 | 120500 | 120100 | 1518 |
| 222 | 20230706 | 151000 | 27778333000 | 120100 | 120100 | 120200 | 120100 | 640 |
| 223 | 20230706 | 150900 | 27701460700 | 120100 | 120100 | 120200 | 120100 | 611 |
| 224 | 20230706 | 150800 | 27628061400 | 120100 | 120100 | 120300 | 120100 | 423 |
| 225 | 20230706 | 150700 | 27577228000 | 120100 | 120200 | 120300 | 120100 | 790 |
| 226 | 20230706 | 150600 | 27482299200 | 120200 | 120300 | 120300 | 120200 | 770 |
| 227 | 20230706 | 150500 | 27389719800 | 120200 | 120300 | 120400 | 120200 | 312 |
| 228 | 20230706 | 150400 | 27352183600 | 120400 | 120300 | 120400 | 120300 | 1842 |
| 229 | 20230706 | 150300 | 27130537400 | 120400 | 120500 | 120500 | 120300 | 553 |
| 230 | 20230706 | 150200 | 27063951400 | 120500 | 120500 | 120500 | 120400 | 263 |
| 231 | 20230706 | 150100 | 27032264000 | 120500 | 120500 | 120500 | 120400 | 227 |
| 232 | 20230706 | 150000 | 27004913100 | 120400 | 120100 | 120500 | 120000 | 3929 |
| 233 | 20230706 | 145900 | 26532517700 | 120100 | 120200 | 120200 | 120000 | 387 |
| 234 | 20230706 | 145800 | 26486042200 | 120100 | 120100 | 120200 | 120100 | 270 |
| 235 | 20230706 | 145700 | 26453608500 | 120200 | 120100 | 120200 | 120100 | 222 |
| 236 | 20230706 | 145600 | 26426937400 | 120100 | 120100 | 120200 | 119700 | 2519 |
| 237 | 20230706 | 145500 | 26124644600 | 120200 | 120100 | 120200 | 120100 | 210 |
| 238 | 20230706 | 145400 | 26099416700 | 120200 | 120300 | 120300 | 120100 | 2449 |
| 239 | 20230706 | 145300 | 25805056100 | 120300 | 120200 | 120300 | 120200 | 146 |
| 240 | 20230706 | 145200 | 25787500100 | 120300 | 120300 | 120300 | 120200 | 480 |
| 241 | 20230706 | 145100 | 25729758400 | 120200 | 120300 | 120400 | 120200 | 643 |
| 242 | 20230706 | 145000 | 25652413500 | 120400 | 120300 | 120400 | 120300 | 423 |
| 243 | 20230706 | 144900 | 25601511700 | 120400 | 120300 | 120400 | 120200 | 941 |
| 244 | 20230706 | 144800 | 25488304700 | 120300 | 120300 | 120300 | 120200 | 508 |
| 245 | 20230706 | 144700 | 25427230900 | 120300 | 120300 | 120300 | 120200 | 235 |
| 246 | 20230706 | 144600 | 25398974800 | 120300 | 120300 | 120300 | 120200 | 310 |
| 247 | 20230706 | 144500 | 25361696300 | 120300 | 120200 | 120300 | 120200 | 304 |
| 248 | 20230706 | 144400 | 25325134000 | 120300 | 120000 | 120300 | 120000 | 422 |
| 249 | 20230706 | 144300 | 25274435500 | 120100 | 120100 | 120100 | 120000 | 74 |
| 250 | 20230706 | 144200 | 25265549800 | 120100 | 120000 | 120300 | 119900 | 563 |
| 251 | 20230706 | 144100 | 25197979500 | 119900 | 120000 | 120000 | 119900 | 94 |
| 252 | 20230706 | 144000 | 25186700000 | 120000 | 120000 | 120100 | 119900 | 455 |
| 253 | 20230706 | 143900 | 25132091000 | 120000 | 119800 | 120000 | 119700 | 889 |
| 254 | 20230706 | 143800 | 25025546300 | 119800 | 119800 | 119800 | 119700 | 216 |
| 255 | 20230706 | 143700 | 24999676900 | 119700 | 119700 | 119800 | 119700 | 266 |
| 256 | 20230706 | 143600 | 24967832300 | 119800 | 119900 | 119900 | 119700 | 368 |
| 257 | 20230706 | 143500 | 24923744800 | 119700 | 119800 | 119900 | 119700 | 1055 |
| 258 | 20230706 | 143400 | 24797424000 | 119800 | 119800 | 119900 | 119700 | 463 |
| 259 | 20230706 | 143300 | 24741953500 | 119800 | 120000 | 120000 | 119800 | 1338 |
| 260 | 20230706 | 143200 | 24581570500 | 119900 | 120000 | 120100 | 119900 | 1289 |
| 261 | 20230706 | 143100 | 24426887500 | 120000 | 120000 | 120100 | 119900 | 706 |
| 262 | 20230706 | 143000 | 24342179500 | 120100 | 120200 | 120200 | 120000 | 1063 |
| 263 | 20230706 | 142900 | 24214515700 | 120100 | 120200 | 120200 | 120100 | 118 |
| 264 | 20230706 | 142800 | 24200339400 | 120200 | 120100 | 120200 | 120100 | 130 |
| 265 | 20230706 | 142700 | 24184717600 | 120100 | 120200 | 120200 | 120100 | 454 |
| 266 | 20230706 | 142600 | 24130175400 | 120200 | 120300 | 120300 | 120200 | 227 |
| 267 | 20230706 | 142500 | 24102881800 | 120300 | 120300 | 120300 | 120200 | 1563 |
| 268 | 20230706 | 142400 | 23914919800 | 120200 | 120300 | 120300 | 120200 | 150 |
| 269 | 20230706 | 142300 | 23896882400 | 120300 | 120300 | 120300 | 120200 | 134 |
| 270 | 20230706 | 142200 | 23880773700 | 120300 | 120300 | 120300 | 120200 | 137 |
| 271 | 20230706 | 142100 | 23864295100 | 120300 | 120300 | 120300 | 120100 | 1003 |
| 272 | 20230706 | 142000 | 23743770700 | 120300 | 120400 | 120400 | 120200 | 331 |
| 273 | 20230706 | 141900 | 23703949600 | 120400 | 120200 | 120400 | 120100 | 638 |
| 274 | 20230706 | 141800 | 23627215300 | 120200 | 120300 | 120300 | 120200 | 493 |
| 275 | 20230706 | 141700 | 23567936400 | 120200 | 120400 | 120400 | 120200 | 910 |
| 276 | 20230706 | 141600 | 23458419500 | 120500 | 120500 | 120500 | 120400 | 109 |
| 277 | 20230706 | 141500 | 23445286500 | 120400 | 120400 | 120500 | 120400 | 154 |
| 278 | 20230706 | 141400 | 23426736700 | 120500 | 120400 | 120500 | 120400 | 199 |
| 279 | 20230706 | 141300 | 23402764200 | 120400 | 120400 | 120400 | 120100 | 2173 |
| 280 | 20230706 | 141200 | 23141355400 | 120400 | 120400 | 120400 | 120300 | 284 |
| 281 | 20230706 | 141100 | 23107181600 | 120300 | 120400 | 120400 | 120300 | 72 |
| 282 | 20230706 | 141000 | 23098514200 | 120400 | 120500 | 120500 | 120400 | 869 |
| 283 | 20230706 | 140900 | 22993872000 | 120500 | 120500 | 120500 | 120400 | 207 |
| 284 | 20230706 | 140800 | 22968940700 | 120500 | 120500 | 120500 | 120400 | 70 |
| 285 | 20230706 | 140700 | 22960509000 | 120500 | 120600 | 120600 | 120400 | 913 |
| 286 | 20230706 | 140600 | 22850543600 | 120600 | 120500 | 120600 | 120500 | 179 |
| 287 | 20230706 | 140500 | 22828966700 | 120500 | 120600 | 120600 | 120500 | 79 |
| 288 | 20230706 | 140400 | 22819442900 | 120600 | 120300 | 120600 | 120200 | 617 |
| 289 | 20230706 | 140300 | 22745154900 | 120300 | 120300 | 120300 | 120200 | 161 |
| 290 | 20230706 | 140200 | 22725795000 | 120300 | 120400 | 120500 | 120200 | 410 |
| 291 | 20230706 | 140100 | 22676439300 | 120400 | 120600 | 120600 | 120400 | 372 |
| 292 | 20230706 | 140000 | 22631611300 | 120500 | 120500 | 120600 | 120500 | 516 |
| 293 | 20230706 | 135900 | 22569428700 | 120500 | 120500 | 120500 | 120400 | 232 |
| 294 | 20230706 | 135800 | 22541491300 | 120500 | 120400 | 120600 | 120400 | 280 |
| 295 | 20230706 | 135700 | 22507750100 | 120400 | 120500 | 120600 | 120400 | 291 |
| 296 | 20230706 | 135600 | 22472690100 | 120600 | 120500 | 120600 | 120400 | 923 |
| 297 | 20230706 | 135500 | 22361473200 | 120500 | 120400 | 120500 | 120400 | 53 |
| 298 | 20230706 | 135400 | 22355089500 | 120500 | 120500 | 120500 | 120400 | 224 |
| 299 | 20230706 | 135300 | 22328116100 | 120400 | 120400 | 120500 | 120300 | 662 |
| 300 | 20230706 | 135200 | 22248405300 | 120300 | 120400 | 120400 | 120300 | 151 |
| 301 | 20230706 | 135100 | 22230237900 | 120300 | 120400 | 120400 | 120300 | 410 |
| 302 | 20230706 | 135000 | 22180907600 | 120400 | 120400 | 120400 | 120300 | 84 |
| 303 | 20230706 | 134900 | 22170795600 | 120300 | 120300 | 120400 | 120300 | 107 |
| 304 | 20230706 | 134800 | 22157921800 | 120400 | 120300 | 120400 | 120300 | 289 |
| 305 | 20230706 | 134700 | 22123136000 | 120400 | 120200 | 120400 | 120200 | 405 |
| 306 | 20230706 | 134600 | 22074393700 | 120300 | 120300 | 120300 | 120200 | 49 |
| 307 | 20230706 | 134500 | 22068499500 | 120300 | 120200 | 120300 | 120200 | 469 |
| 308 | 20230706 | 134400 | 22012088600 | 120300 | 120200 | 120300 | 120200 | 207 |
| 309 | 20230706 | 134300 | 21987188200 | 120300 | 120200 | 120300 | 120200 | 93 |
| 310 | 20230706 | 134200 | 21976003100 | 120200 | 120100 | 120300 | 120100 | 742 |
| 311 | 20230706 | 134100 | 21886826900 | 120100 | 119900 | 120100 | 119900 | 1228 |
| 312 | 20230706 | 134000 | 21739457600 | 120000 | 119800 | 120000 | 119800 | 148 |
| 313 | 20230706 | 133900 | 21721710400 | 119800 | 120000 | 120000 | 119800 | 691 |
| 314 | 20230706 | 133800 | 21638852700 | 119900 | 119900 | 120000 | 119800 | 283 |
| 315 | 20230706 | 133700 | 21604918500 | 119900 | 119800 | 119900 | 119700 | 340 |
| 316 | 20230706 | 133600 | 21564187400 | 119800 | 119900 | 119900 | 119800 | 207 |
| 317 | 20230706 | 133500 | 21539387200 | 119900 | 119900 | 119900 | 119700 | 1021 |
| 318 | 20230706 | 133400 | 21417083000 | 119900 | 119700 | 119900 | 119700 | 324 |
| 319 | 20230706 | 133300 | 21378282300 | 119700 | 119700 | 119800 | 119700 | 297 |
| 320 | 20230706 | 133200 | 21342714800 | 119800 | 119700 | 119800 | 119700 | 696 |
| 321 | 20230706 | 133100 | 21259362700 | 119700 | 119700 | 119800 | 119700 | 415 |
| 322 | 20230706 | 133000 | 21209676300 | 119700 | 119700 | 119800 | 119700 | 420 |
| 323 | 20230706 | 132900 | 21159362500 | 119800 | 119900 | 119900 | 119700 | 294 |
| 324 | 20230706 | 132800 | 21124150400 | 119900 | 120000 | 120000 | 119800 | 750 |
| 325 | 20230706 | 132700 | 21034226900 | 120000 | 120000 | 120000 | 119900 | 120 |
| 326 | 20230706 | 132600 | 21019829900 | 120000 | 119900 | 120000 | 119800 | 935 |
| 327 | 20230706 | 132500 | 20907713600 | 119900 | 119800 | 119900 | 119800 | 289 |
| 328 | 20230706 | 132400 | 20873071600 | 119800 | 119900 | 119900 | 119800 | 308 |
| 329 | 20230706 | 132300 | 20836148700 | 119900 | 119800 | 119900 | 119800 | 29 |
| 330 | 20230706 | 132200 | 20832673800 | 119800 | 119800 | 119900 | 119800 | 257 |
| 331 | 20230706 | 132100 | 20801882300 | 119900 | 119900 | 119900 | 119800 | 347 |
| 332 | 20230706 | 132000 | 20760304800 | 119900 | 119900 | 119900 | 119800 | 38 |
| 333 | 20230706 | 131900 | 20755750900 | 119900 | 120000 | 120000 | 119700 | 394 |
| 334 | 20230706 | 131800 | 20708525600 | 120000 | 119900 | 120000 | 119900 | 434 |
| 335 | 20230706 | 131700 | 20656478800 | 120000 | 119600 | 120000 | 119600 | 3544 |
| 336 | 20230706 | 131600 | 20232147400 | 119500 | 119700 | 119700 | 119500 | 499 |
| 337 | 20230706 | 131500 | 20172475100 | 119600 | 119700 | 119700 | 119600 | 310 |
| 338 | 20230706 | 131400 | 20135394700 | 119600 | 119700 | 119700 | 119600 | 131 |
| 339 | 20230706 | 131300 | 20119726400 | 119700 | 119700 | 119700 | 119600 | 406 |
| 340 | 20230706 | 131200 | 20071157400 | 119700 | 119700 | 119700 | 119600 | 174 |
| 341 | 20230706 | 131100 | 20050340700 | 119600 | 119700 | 119700 | 119600 | 509 |
| 342 | 20230706 | 131000 | 19989454800 | 119700 | 119700 | 119700 | 119500 | 1920 |
| 343 | 20230706 | 130900 | 19759953500 | 119600 | 119600 | 119700 | 119600 | 258 |
| 344 | 20230706 | 130800 | 19729093600 | 119700 | 119600 | 119700 | 119600 | 1109 |
| 345 | 20230706 | 130700 | 19596447300 | 119700 | 119700 | 119700 | 119600 | 596 |
| 346 | 20230706 | 130600 | 19525150800 | 119700 | 119600 | 119700 | 119600 | 509 |
| 347 | 20230706 | 130500 | 19464234500 | 119600 | 119800 | 119800 | 119600 | 2772 |
| 348 | 20230706 | 130400 | 19132326000 | 119900 | 119800 | 119900 | 119800 | 742 |
| 349 | 20230706 | 130300 | 19043421600 | 119900 | 119900 | 120000 | 119800 | 1426 |
| 350 | 20230706 | 130200 | 18872525700 | 120000 | 120000 | 120000 | 119900 | 273 |
| 351 | 20230706 | 130100 | 18839771100 | 120000 | 120000 | 120000 | 119900 | 587 |
| 352 | 20230706 | 130000 | 18769360000 | 119900 | 120000 | 120000 | 119900 | 354 |
| 353 | 20230706 | 125900 | 18726884400 | 120000 | 119800 | 120000 | 119800 | 471 |
| 354 | 20230706 | 125800 | 18670408500 | 119900 | 120000 | 120000 | 119800 | 1774 |
| 355 | 20230706 | 125700 | 18457690200 | 120000 | 119900 | 120000 | 119900 | 522 |
| 356 | 20230706 | 125600 | 18395088800 | 119900 | 120000 | 120000 | 119900 | 132 |
| 357 | 20230706 | 125500 | 18379252900 | 120000 | 119900 | 120000 | 119900 | 573 |
| 358 | 20230706 | 125400 | 18310537800 | 119900 | 120100 | 120100 | 119900 | 2676 |
| 359 | 20230706 | 125300 | 17989411100 | 120100 | 120000 | 120100 | 120000 | 324 |
| 360 | 20230706 | 125200 | 17950506300 | 120000 | 120100 | 120100 | 120000 | 1262 |
| 361 | 20230706 | 125100 | 17799051600 | 120100 | 120100 | 120100 | 120000 | 164 |
| 362 | 20230706 | 125000 | 17779362500 | 120100 | 120000 | 120100 | 120000 | 359 |
| 363 | 20230706 | 124900 | 17736277400 | 120100 | 120100 | 120100 | 120000 | 271 |
| 364 | 20230706 | 124800 | 17703741900 | 120100 | 120100 | 120200 | 120000 | 1375 |
| 365 | 20230706 | 124700 | 17538593800 | 120200 | 120100 | 120200 | 120100 | 281 |
| 366 | 20230706 | 124600 | 17504820600 | 120200 | 120100 | 120200 | 120100 | 867 |
| 367 | 20230706 | 124500 | 17400649200 | 120100 | 120300 | 120300 | 120100 | 684 |
| 368 | 20230706 | 124400 | 17318432000 | 120300 | 120300 | 120300 | 120200 | 152 |
| 369 | 20230706 | 124300 | 17300156200 | 120300 | 120200 | 120300 | 120200 | 672 |
| 370 | 20230706 | 124200 | 17219356600 | 120300 | 120300 | 120300 | 120200 | 58 |
| 371 | 20230706 | 124100 | 17212379400 | 120300 | 120300 | 120300 | 120200 | 160 |
| 372 | 20230706 | 124000 | 17193143000 | 120300 | 120300 | 120300 | 120200 | 132 |
| 373 | 20230706 | 123900 | 17177273800 | 120300 | 120400 | 120400 | 120200 | 1525 |
| 374 | 20230706 | 123800 | 16993818400 | 120400 | 120300 | 120400 | 120300 | 106 |
| 375 | 20230706 | 123700 | 16981058500 | 120400 | 120300 | 120400 | 120300 | 54 |
| 376 | 20230706 | 123600 | 16974558100 | 120400 | 120400 | 120400 | 120300 | 63 |
| 377 | 20230706 | 123500 | 16966975900 | 120400 | 120300 | 120400 | 120300 | 260 |
| 378 | 20230706 | 123400 | 16935686800 | 120300 | 120300 | 120400 | 120300 | 157 |
| 379 | 20230706 | 123300 | 16916793900 | 120400 | 120400 | 120400 | 120300 | 135 |
| 380 | 20230706 | 123200 | 16900547900 | 120400 | 120400 | 120400 | 120400 | 81 |
| 381 | 20230706 | 123100 | 16890795500 | 120300 | 120300 | 120400 | 120300 | 152 |
| 382 | 20230706 | 123000 | 16872507300 | 120400 | 120400 | 120400 | 120300 | 193 |
| 383 | 20230706 | 122900 | 16849272500 | 120400 | 120500 | 120500 | 120300 | 594 |
| 384 | 20230706 | 122800 | 16777752200 | 120400 | 120500 | 120500 | 120400 | 114 |
| 385 | 20230706 | 122700 | 16764019200 | 120500 | 120600 | 120600 | 120400 | 415 |
| 386 | 20230706 | 122600 | 16714007700 | 120500 | 120600 | 120600 | 120500 | 331 |
| 387 | 20230706 | 122500 | 16674101400 | 120700 | 120800 | 120800 | 120600 | 807 |
| 388 | 20230706 | 122400 | 16576658500 | 120900 | 120900 | 120900 | 120800 | 103 |
| 389 | 20230706 | 122300 | 16564211200 | 120800 | 120900 | 120900 | 120800 | 74 |
| 390 | 20230706 | 122200 | 16555270300 | 120800 | 120900 | 120900 | 120800 | 45 |
| 391 | 20230706 | 122100 | 16549832900 | 120800 | 120900 | 120900 | 120800 | 29 |
| 392 | 20230706 | 122000 | 16546327700 | 120800 | 120900 | 120900 | 120800 | 72 |
| 393 | 20230706 | 121900 | 16537628200 | 120800 | 120900 | 121000 | 120800 | 65 |
| 394 | 20230706 | 121800 | 16529775400 | 120900 | 120900 | 120900 | 120800 | 199 |
| 395 | 20230706 | 121700 | 16505717500 | 120900 | 120600 | 120900 | 120600 | 258 |
| 396 | 20230706 | 121600 | 16474559500 | 120700 | 121000 | 121000 | 120600 | 526 |
| 397 | 20230706 | 121500 | 16411042500 | 121000 | 120900 | 121000 | 120900 | 251 |
| 398 | 20230706 | 121400 | 16380690000 | 120900 | 121000 | 121000 | 120900 | 183 |
| 399 | 20230706 | 121300 | 16358564900 | 120900 | 120900 | 121000 | 120900 | 103 |
| 400 | 20230706 | 121200 | 16346108400 | 120900 | 121000 | 121000 | 120900 | 181 |
| 401 | 20230706 | 121100 | 16324210400 | 120800 | 120900 | 121000 | 120800 | 166 |
| 402 | 20230706 | 121000 | 16304138000 | 121000 | 120900 | 121000 | 120900 | 57 |
| 403 | 20230706 | 120900 | 16297245100 | 120900 | 121000 | 121000 | 120900 | 76 |
| 404 | 20230706 | 120800 | 16288054700 | 121000 | 120700 | 121000 | 120700 | 369 |
| 405 | 20230706 | 120700 | 16243482700 | 120700 | 120700 | 120700 | 120600 | 57 |
| 406 | 20230706 | 120600 | 16236605100 | 120700 | 120900 | 121000 | 120600 | 464 |
| 407 | 20230706 | 120500 | 16180587400 | 120800 | 120900 | 121000 | 120800 | 876 |
| 408 | 20230706 | 120400 | 16074689100 | 121000 | 120900 | 121000 | 120900 | 120 |
| 409 | 20230706 | 120300 | 16060171300 | 120900 | 121000 | 121000 | 120900 | 44 |
| 410 | 20230706 | 120200 | 16054849500 | 121000 | 120900 | 121000 | 120800 | 514 |
| 411 | 20230706 | 120100 | 15992700000 | 120900 | 120800 | 120900 | 120800 | 85 |
| 412 | 20230706 | 120000 | 15982427100 | 120800 | 120700 | 120800 | 120700 | 200 |
| 413 | 20230706 | 115900 | 15958267300 | 120800 | 120800 | 120800 | 120700 | 73 |
| 414 | 20230706 | 115800 | 15949452800 | 120800 | 120700 | 120800 | 120700 | 331 |
| 415 | 20230706 | 115700 | 15909497700 | 120700 | 120700 | 121000 | 120700 | 652 |
| 416 | 20230706 | 115600 | 15830752900 | 120600 | 120500 | 120600 | 120500 | 228 |
| 417 | 20230706 | 115500 | 15803258700 | 120500 | 120600 | 120700 | 120500 | 383 |
| 418 | 20230706 | 115400 | 15757069000 | 120600 | 120600 | 120700 | 120600 | 60 |
| 419 | 20230706 | 115300 | 15749829500 | 120700 | 120700 | 120700 | 120600 | 80 |
| 420 | 20230706 | 115200 | 15740175100 | 120600 | 120900 | 120900 | 120600 | 272 |
| 421 | 20230706 | 115100 | 15707350200 | 120900 | 120500 | 120900 | 120400 | 918 |
| 422 | 20230706 | 115000 | 15596660100 | 120500 | 120500 | 120500 | 120400 | 99 |
| 423 | 20230706 | 114900 | 15584732400 | 120400 | 120500 | 120500 | 120400 | 108 |
| 424 | 20230706 | 114800 | 15571721700 | 120500 | 120500 | 120500 | 120400 | 87 |
| 425 | 20230706 | 114700 | 15561240700 | 120500 | 120500 | 120500 | 120400 | 249 |
| 426 | 20230706 | 114600 | 15531247700 | 120500 | 120500 | 120500 | 120400 | 91 |
| 427 | 20230706 | 114500 | 15520286300 | 120400 | 120500 | 120500 | 120400 | 359 |
| 428 | 20230706 | 114400 | 15477029400 | 120500 | 120500 | 120500 | 120400 | 133 |
| 429 | 20230706 | 114300 | 15461009400 | 120400 | 120600 | 120600 | 120400 | 804 |
| 430 | 20230706 | 114200 | 15364127900 | 120500 | 120600 | 120700 | 120500 | 230 |
| 431 | 20230706 | 114100 | 15336397700 | 120700 | 120500 | 120700 | 120500 | 217 |
| 432 | 20230706 | 114000 | 15310244800 | 120500 | 120500 | 120500 | 120400 | 981 |
| 433 | 20230706 | 113900 | 15192036600 | 120600 | 120600 | 120700 | 120500 | 221 |
| 434 | 20230706 | 113800 | 15165380000 | 120600 | 120600 | 120700 | 120500 | 493 |
| 435 | 20230706 | 113700 | 15105930000 | 120700 | 120700 | 120700 | 120600 | 655 |
| 436 | 20230706 | 113600 | 15026908000 | 120800 | 120600 | 120800 | 120500 | 501 |
| 437 | 20230706 | 113500 | 14966476900 | 120600 | 120500 | 120600 | 120500 | 329 |
| 438 | 20230706 | 113400 | 14926807700 | 120500 | 120600 | 120600 | 120500 | 33 |
| 439 | 20230706 | 113300 | 14922830000 | 120600 | 120600 | 120600 | 120500 | 91 |
| 440 | 20230706 | 113200 | 14911857900 | 120500 | 120500 | 120600 | 120500 | 513 |
| 441 | 20230706 | 113100 | 14850035600 | 120600 | 120500 | 120600 | 120500 | 123 |
| 442 | 20230706 | 113000 | 14835203500 | 120600 | 120600 | 120600 | 120500 | 226 |
| 443 | 20230706 | 112900 | 14807955600 | 120600 | 120500 | 120600 | 120500 | 40 |
| 444 | 20230706 | 112800 | 14803134500 | 120600 | 120500 | 120600 | 120500 | 27 |
| 445 | 20230706 | 112700 | 14799879900 | 120500 | 120600 | 120600 | 120300 | 1135 |
| 446 | 20230706 | 112600 | 14663170100 | 120500 | 120700 | 120700 | 120400 | 423 |
| 447 | 20230706 | 112500 | 14612176200 | 120700 | 120600 | 120700 | 120600 | 161 |
| 448 | 20230706 | 112400 | 14592753900 | 120600 | 120700 | 120700 | 120600 | 147 |
| 449 | 20230706 | 112300 | 14575017000 | 120600 | 120400 | 120700 | 120400 | 687 |
| 450 | 20230706 | 112200 | 14492287400 | 120400 | 120300 | 120400 | 120300 | 681 |
| 451 | 20230706 | 112100 | 14410305700 | 120300 | 120400 | 120400 | 120300 | 521 |
| 452 | 20230706 | 112000 | 14347609600 | 120300 | 120500 | 120600 | 120300 | 1583 |
| 453 | 20230706 | 111900 | 14156923100 | 120600 | 120700 | 120700 | 120600 | 253 |
| 454 | 20230706 | 111800 | 14126410900 | 120700 | 120700 | 120800 | 120700 | 350 |
| 455 | 20230706 | 111700 | 14084162400 | 120700 | 120700 | 120800 | 120700 | 490 |
| 456 | 20230706 | 111600 | 14025015800 | 120700 | 120900 | 120900 | 120600 | 1445 |
| 457 | 20230706 | 111500 | 13850588700 | 120900 | 120700 | 121000 | 120700 | 614 |
| 458 | 20230706 | 111400 | 13776412900 | 120700 | 120600 | 120800 | 120600 | 259 |
| 459 | 20230706 | 111300 | 13745150600 | 120700 | 120700 | 120900 | 120600 | 841 |
| 460 | 20230706 | 111200 | 13643594100 | 120700 | 120800 | 120800 | 120700 | 114 |
| 461 | 20230706 | 111100 | 13629829100 | 120800 | 120600 | 120800 | 120500 | 452 |
| 462 | 20230706 | 111000 | 13575284600 | 120600 | 120600 | 120600 | 120500 | 265 |
| 463 | 20230706 | 110900 | 13543328200 | 120600 | 120500 | 120600 | 120500 | 212 |
| 464 | 20230706 | 110800 | 13517777800 | 120600 | 120500 | 120600 | 120500 | 619 |
| 465 | 20230706 | 110700 | 13443184600 | 120600 | 120500 | 120600 | 120500 | 199 |
| 466 | 20230706 | 110600 | 13419187800 | 120500 | 120600 | 120600 | 120500 | 194 |
| 467 | 20230706 | 110500 | 13395806800 | 120600 | 120500 | 120600 | 120500 | 598 |
| 468 | 20230706 | 110400 | 13323729200 | 120500 | 120700 | 120700 | 120500 | 912 |
| 469 | 20230706 | 110300 | 13213739600 | 120700 | 120600 | 120700 | 120600 | 1069 |
| 470 | 20230706 | 110200 | 13084721100 | 120600 | 120700 | 120700 | 120600 | 760 |
| 471 | 20230706 | 110100 | 12992996000 | 120700 | 120700 | 120800 | 120600 | 796 |
| 472 | 20230706 | 110000 | 12896919000 | 120800 | 121000 | 121000 | 120700 | 1116 |
| 473 | 20230706 | 105900 | 12762075300 | 121000 | 121000 | 121000 | 120900 | 148 |
| 474 | 20230706 | 105800 | 12744171500 | 121000 | 121000 | 121000 | 120900 | 147 |
| 475 | 20230706 | 105700 | 12726386300 | 121000 | 120900 | 121100 | 120900 | 265 |
| 476 | 20230706 | 105600 | 12694327000 | 121000 | 121100 | 121100 | 121000 | 349 |
| 477 | 20230706 | 105500 | 12652097600 | 121100 | 121000 | 121200 | 120900 | 786 |
| 478 | 20230706 | 105400 | 12556932900 | 121000 | 120800 | 121000 | 120800 | 696 |
| 479 | 20230706 | 105300 | 12472781500 | 120800 | 120900 | 120900 | 120800 | 226 |
| 480 | 20230706 | 105200 | 12445464800 | 120900 | 120900 | 120900 | 120800 | 70 |
| 481 | 20230706 | 105100 | 12437003200 | 120900 | 120800 | 120900 | 120800 | 70 |
| 482 | 20230706 | 105000 | 12428544200 | 120900 | 120900 | 120900 | 120800 | 514 |
| 483 | 20230706 | 104900 | 12366428900 | 120900 | 120900 | 121000 | 120800 | 1020 |
| 484 | 20230706 | 104800 | 12243116900 | 121000 | 121000 | 121000 | 120900 | 46 |
| 485 | 20230706 | 104700 | 12237552300 | 120900 | 121000 | 121000 | 120900 | 846 |
| 486 | 20230706 | 104600 | 12135239700 | 121000 | 121000 | 121000 | 120900 | 84 |
| 487 | 20230706 | 104500 | 12125077000 | 121000 | 121000 | 121000 | 120900 | 396 |
| 488 | 20230706 | 104400 | 12077191400 | 121000 | 121200 | 121300 | 121000 | 1563 |
| 489 | 20230706 | 104300 | 11887767100 | 121300 | 121300 | 121400 | 121200 | 346 |
| 490 | 20230706 | 104200 | 11845791600 | 121400 | 121700 | 121700 | 121300 | 1024 |
| 491 | 20230706 | 104100 | 11721309000 | 121700 | 121700 | 121800 | 121700 | 380 |
| 492 | 20230706 | 104000 | 11675046300 | 121700 | 121800 | 121900 | 121700 | 501 |
| 493 | 20230706 | 103900 | 11614027300 | 121800 | 121700 | 121800 | 121700 | 895 |
| 494 | 20230706 | 103800 | 11505050600 | 121800 | 121800 | 121800 | 121700 | 566 |
| 495 | 20230706 | 103700 | 11436133600 | 121900 | 121900 | 122000 | 121900 | 2284 |
| 496 | 20230706 | 103600 | 11157705400 | 121900 | 121900 | 122000 | 121800 | 552 |
| 497 | 20230706 | 103500 | 11090417500 | 121900 | 122000 | 122000 | 121900 | 314 |
| 498 | 20230706 | 103400 | 11052129100 | 121900 | 122000 | 122000 | 121600 | 1432 |
| 499 | 20230706 | 103300 | 10877637000 | 122000 | 121900 | 122000 | 121900 | 732 |
| 500 | 20230706 | 103200 | 10788354300 | 122000 | 122000 | 122000 | 121900 | 696 |
| 501 | 20230706 | 103100 | 10703484100 | 122000 | 121600 | 122000 | 121600 | 1241 |
| 502 | 20230706 | 103000 | 10552361700 | 121600 | 121600 | 121700 | 121600 | 325 |
| 503 | 20230706 | 102900 | 10512838000 | 121600 | 121600 | 121600 | 121400 | 116 |
| 504 | 20230706 | 102800 | 10498739800 | 121600 | 121400 | 121700 | 121400 | 712 |
| 505 | 20230706 | 102700 | 10412218100 | 121500 | 121400 | 121500 | 121300 | 549 |
| 506 | 20230706 | 102600 | 10345557600 | 121400 | 121300 | 121400 | 121300 | 295 |
| 507 | 20230706 | 102500 | 10309773200 | 121300 | 121300 | 121300 | 121200 | 96 |
| 508 | 20230706 | 102400 | 10298131900 | 121200 | 121200 | 121200 | 121100 | 432 |
| 509 | 20230706 | 102300 | 10245774500 | 121100 | 121200 | 121200 | 121100 | 279 |
| 510 | 20230706 | 102200 | 10211983000 | 121200 | 120900 | 121200 | 120800 | 437 |
| 511 | 20230706 | 102100 | 10159106100 | 121000 | 121000 | 121000 | 120700 | 470 |
| 512 | 20230706 | 102000 | 10102316200 | 120900 | 121000 | 121000 | 120900 | 378 |
| 513 | 20230706 | 101900 | 10056602300 | 120900 | 120900 | 121000 | 120900 | 59 |
| 514 | 20230706 | 101800 | 10049467800 | 121000 | 120800 | 121000 | 120800 | 395 |
| 515 | 20230706 | 101700 | 10001717700 | 120800 | 120800 | 120900 | 120700 | 207 |
| 516 | 20230706 | 101600 | 9976711200 | 120800 | 120800 | 120800 | 120700 | 572 |
| 517 | 20230706 | 101500 | 9907614900 | 120800 | 120800 | 120800 | 120700 | 439 |
| 518 | 20230706 | 101400 | 9854604600 | 120800 | 120600 | 120800 | 120600 | 870 |
| 519 | 20230706 | 101300 | 9749623000 | 120600 | 120700 | 120700 | 120500 | 537 |
| 520 | 20230706 | 101200 | 9684859500 | 120600 | 120700 | 120800 | 120600 | 211 |
| 521 | 20230706 | 101100 | 9659394700 | 120700 | 120700 | 120800 | 120700 | 581 |
| 522 | 20230706 | 101000 | 9589259300 | 120800 | 120700 | 120800 | 120700 | 161 |
| 523 | 20230706 | 100900 | 9569820900 | 120800 | 121000 | 121000 | 120800 | 779 |
| 524 | 20230706 | 100800 | 9475651600 | 120900 | 121000 | 121000 | 120900 | 612 |
| 525 | 20230706 | 100700 | 9401632100 | 121000 | 121000 | 121100 | 120900 | 147 |
| 526 | 20230706 | 100600 | 9383844600 | 121100 | 121000 | 121100 | 121000 | 298 |
| 527 | 20230706 | 100500 | 9347783700 | 121100 | 120900 | 121100 | 120800 | 596 |
| 528 | 20230706 | 100400 | 9275672300 | 120900 | 121100 | 121100 | 120900 | 283 |
| 529 | 20230706 | 100300 | 9241451100 | 121100 | 120900 | 121200 | 120900 | 185 |
| 530 | 20230706 | 100200 | 9219064000 | 120900 | 121200 | 121200 | 120900 | 1334 |
| 531 | 20230706 | 100100 | 9057680500 | 121200 | 121200 | 121200 | 121100 | 60 |
| 532 | 20230706 | 100000 | 9050410000 | 121200 | 121200 | 121200 | 121100 | 141 |
| 533 | 20230706 | 095900 | 9033330600 | 121200 | 121100 | 121300 | 121000 | 445 |
| 534 | 20230706 | 095800 | 8979418000 | 121100 | 121300 | 121300 | 121000 | 1230 |
| 535 | 20230706 | 095700 | 8830333900 | 121200 | 121200 | 121400 | 121100 | 1184 |
| 536 | 20230706 | 095600 | 8686788700 | 121200 | 121300 | 121300 | 121100 | 242 |
| 537 | 20230706 | 095500 | 8657465800 | 121200 | 121200 | 121300 | 121100 | 430 |
| 538 | 20230706 | 095400 | 8605348800 | 121200 | 121200 | 121300 | 121100 | 320 |
| 539 | 20230706 | 095300 | 8566560800 | 121200 | 121000 | 121400 | 121000 | 662 |
| 540 | 20230706 | 095200 | 8486326400 | 121000 | 120900 | 121000 | 120900 | 963 |
| 541 | 20230706 | 095100 | 8369876100 | 120900 | 121200 | 121200 | 120800 | 2101 |
| 542 | 20230706 | 095000 | 8115625700 | 121200 | 121200 | 121300 | 121100 | 1091 |
| 543 | 20230706 | 094900 | 7983386900 | 121100 | 121100 | 121200 | 121100 | 401 |
| 544 | 20230706 | 094800 | 7934817500 | 121300 | 121200 | 121300 | 121100 | 668 |
| 545 | 20230706 | 094700 | 7853812600 | 121300 | 121200 | 121300 | 121100 | 791 |
| 546 | 20230706 | 094600 | 7757967900 | 121100 | 121200 | 121200 | 121100 | 461 |
| 547 | 20230706 | 094500 | 7702107200 | 121200 | 121200 | 121200 | 121100 | 1157 |
| 548 | 20230706 | 094400 | 7561899500 | 121300 | 121300 | 121400 | 121200 | 414 |
| 549 | 20230706 | 094300 | 7511682200 | 121400 | 121500 | 121500 | 121400 | 595 |
| 550 | 20230706 | 094200 | 7439433700 | 121500 | 121800 | 121800 | 121500 | 1768 |
| 551 | 20230706 | 094100 | 7224508200 | 121700 | 121900 | 121900 | 121700 | 604 |
| 552 | 20230706 | 094000 | 7150939900 | 121800 | 122000 | 122000 | 121800 | 357 |
| 553 | 20230706 | 093900 | 7107425400 | 121900 | 121900 | 122000 | 121900 | 448 |
| 554 | 20230706 | 093800 | 7052791200 | 121900 | 121600 | 121900 | 121500 | 1133 |
| 555 | 20230706 | 093700 | 6914991500 | 121700 | 121900 | 122000 | 121600 | 987 |
| 556 | 20230706 | 093600 | 6794775300 | 121900 | 122000 | 122000 | 121900 | 544 |
| 557 | 20230706 | 093500 | 6728440400 | 122000 | 122000 | 122200 | 121900 | 3370 |
| 558 | 20230706 | 093400 | 6317132000 | 122000 | 122000 | 122100 | 121900 | 1356 |
| 559 | 20230706 | 093300 | 6151671200 | 122000 | 122000 | 122100 | 121900 | 836 |
| 560 | 20230706 | 093200 | 6049674000 | 122000 | 122000 | 122100 | 121900 | 1071 |
| 561 | 20230706 | 093100 | 5919059900 | 121900 | 122000 | 122000 | 121900 | 1076 |
| 562 | 20230706 | 093000 | 5787819400 | 122000 | 122000 | 122200 | 121800 | 1444 |
| 563 | 20230706 | 092900 | 5611617200 | 122100 | 122000 | 122100 | 121900 | 1290 |
| 564 | 20230706 | 092800 | 5454223700 | 121900 | 121600 | 122000 | 121600 | 1029 |
| 565 | 20230706 | 092700 | 5328914000 | 121600 | 121100 | 121600 | 121100 | 2432 |
| 566 | 20230706 | 092600 | 5033855000 | 121100 | 120900 | 121100 | 120900 | 231 |
| 567 | 20230706 | 092500 | 5005900300 | 121000 | 121000 | 121100 | 120900 | 454 |
| 568 | 20230706 | 092400 | 4950969500 | 121000 | 120900 | 121000 | 120800 | 458 |
| 569 | 20230706 | 092300 | 4895580200 | 120800 | 120500 | 121000 | 120400 | 789 |
| 570 | 20230706 | 092200 | 4800416500 | 120500 | 120500 | 120800 | 120300 | 1916 |
| 571 | 20230706 | 092100 | 4569605300 | 120600 | 120800 | 120900 | 120500 | 1326 |
| 572 | 20230706 | 092000 | 4409581900 | 120900 | 121100 | 121200 | 120800 | 1870 |
| 573 | 20230706 | 091900 | 4183195900 | 121200 | 121200 | 121200 | 121100 | 429 |
| 574 | 20230706 | 091800 | 4131208600 | 121100 | 121100 | 121200 | 121000 | 745 |
| 575 | 20230706 | 091700 | 4040969100 | 121100 | 121000 | 121100 | 121000 | 1006 |
| 576 | 20230706 | 091600 | 3919175800 | 121000 | 121100 | 121100 | 121000 | 982 |
| 577 | 20230706 | 091500 | 3800274200 | 121100 | 121000 | 121300 | 121000 | 1410 |
| 578 | 20230706 | 091400 | 3629459200 | 121000 | 121200 | 121200 | 120600 | 1379 |
| 579 | 20230706 | 091300 | 3462713000 | 121100 | 121000 | 121500 | 121000 | 949 |
| 580 | 20230706 | 091200 | 3347630700 | 121100 | 120900 | 121100 | 120600 | 1838 |
| 581 | 20230706 | 091100 | 3125713900 | 120900 | 120600 | 120900 | 120600 | 697 |
| 582 | 20230706 | 091000 | 3041554900 | 120600 | 121000 | 121100 | 120600 | 2356 |
| 583 | 20230706 | 090900 | 2756842600 | 121000 | 120300 | 121000 | 120100 | 854 |
| 584 | 20230706 | 090800 | 2653914700 | 120200 | 120000 | 120200 | 120000 | 1121 |
| 585 | 20230706 | 090700 | 2519326100 | 120000 | 120000 | 120100 | 119900 | 2051 |
| 586 | 20230706 | 090600 | 2273219000 | 120000 | 120100 | 120200 | 119800 | 3415 |
| 587 | 20230706 | 090500 | 1863454300 | 120100 | 120500 | 120600 | 120100 | 2902 |
| 588 | 20230706 | 090400 | 1514331500 | 120600 | 120700 | 120800 | 120500 | 964 |
| 589 | 20230706 | 090300 | 1398053900 | 120700 | 120700 | 120900 | 120700 | 685 |
| 590 | 20230706 | 090200 | 1315339000 | 120800 | 121100 | 121100 | 120600 | 2352 |
| 591 | 20230706 | 090100 | 1031126100 | 121000 | 121100 | 121500 | 120800 | 2495 |
| 592 | 20230706 | 090000 | 729174700 | 121500 | 121800 | 121800 | 120900 | 5937 |