35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 191200 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 1033 |
| 3 | 20230704 | 191100 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 4 | 20230704 | 191000 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 5 | 20230704 | 190900 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 6 | 20230704 | 190800 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 7 | 20230704 | 190700 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 8 | 20230704 | 190600 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 9 | 20230704 | 190500 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 10 | 20230704 | 190400 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 11 | 20230704 | 190300 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 12 | 20230704 | 190200 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 13 | 20230704 | 190100 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 14 | 20230704 | 190000 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 15 | 20230704 | 185900 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 16 | 20230704 | 185800 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 17 | 20230704 | 185700 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 18 | 20230704 | 185600 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 19 | 20230704 | 185500 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 20 | 20230704 | 185400 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 21 | 20230704 | 185300 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 22 | 20230704 | 185200 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 23 | 20230704 | 185100 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 24 | 20230704 | 185000 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 25 | 20230704 | 184900 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 26 | 20230704 | 184800 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 27 | 20230704 | 184700 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 28 | 20230704 | 184600 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 29 | 20230704 | 184500 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 30 | 20230704 | 184400 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 31 | 20230704 | 184300 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 32 | 20230704 | 184200 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 1033 |
| 33 | 20230704 | 184100 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 34 | 20230704 | 184000 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 35 | 20230704 | 183900 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 36 | 20230704 | 183800 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 37 | 20230704 | 183700 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 38 | 20230704 | 183600 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 39 | 20230704 | 183500 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 40 | 20230704 | 183400 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 41 | 20230704 | 183300 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 42 | 20230704 | 183200 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 43 | 20230704 | 183100 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 44 | 20230704 | 183000 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 45 | 20230704 | 182900 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 46 | 20230704 | 182800 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 47 | 20230704 | 182700 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 48 | 20230704 | 182600 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 49 | 20230704 | 182500 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 50 | 20230704 | 182400 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 51 | 20230704 | 182300 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 52 | 20230704 | 182200 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 53 | 20230704 | 182100 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 54 | 20230704 | 182000 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 55 | 20230704 | 181900 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 56 | 20230704 | 181800 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 57 | 20230704 | 181700 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 58 | 20230704 | 181600 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 59 | 20230704 | 181500 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 60 | 20230704 | 181400 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 61 | 20230704 | 181300 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 62 | 20230704 | 181200 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 1033 |
| 63 | 20230704 | 181100 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 64 | 20230704 | 181000 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 65 | 20230704 | 180900 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 66 | 20230704 | 180800 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 67 | 20230704 | 180700 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 68 | 20230704 | 180600 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 69 | 20230704 | 180500 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 70 | 20230704 | 180400 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 71 | 20230704 | 180300 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 72 | 20230704 | 180200 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 73 | 20230704 | 180100 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 74 | 20230704 | 180000 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 75 | 20230704 | 175900 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 76 | 20230704 | 175800 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 77 | 20230704 | 175700 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 78 | 20230704 | 175600 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 79 | 20230704 | 175500 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 80 | 20230704 | 175400 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 81 | 20230704 | 175300 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 82 | 20230704 | 175200 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 83 | 20230704 | 175100 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 84 | 20230704 | 175000 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 85 | 20230704 | 174900 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 86 | 20230704 | 174800 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 87 | 20230704 | 174700 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 88 | 20230704 | 174600 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 89 | 20230704 | 174500 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 90 | 20230704 | 174400 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 91 | 20230704 | 174300 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 92 | 20230704 | 174200 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 1033 |
| 93 | 20230704 | 174100 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 94 | 20230704 | 174000 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 95 | 20230704 | 173900 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 96 | 20230704 | 173800 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 97 | 20230704 | 173700 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 98 | 20230704 | 173600 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 99 | 20230704 | 173500 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 100 | 20230704 | 173400 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 101 | 20230704 | 173300 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 102 | 20230704 | 173200 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 103 | 20230704 | 173100 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 104 | 20230704 | 173000 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 105 | 20230704 | 172900 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 106 | 20230704 | 172800 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 107 | 20230704 | 172700 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 108 | 20230704 | 172600 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 109 | 20230704 | 172500 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 110 | 20230704 | 172400 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 111 | 20230704 | 172300 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 112 | 20230704 | 172200 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 113 | 20230704 | 172100 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 114 | 20230704 | 172000 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 115 | 20230704 | 171900 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 116 | 20230704 | 171800 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 117 | 20230704 | 171700 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 118 | 20230704 | 171600 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 119 | 20230704 | 171500 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 120 | 20230704 | 171400 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 121 | 20230704 | 171300 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 122 | 20230704 | 171200 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 1033 |
| 123 | 20230704 | 171100 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 124 | 20230704 | 171000 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 125 | 20230704 | 170900 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 126 | 20230704 | 170800 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 127 | 20230704 | 170700 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 128 | 20230704 | 170600 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 129 | 20230704 | 170500 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 130 | 20230704 | 170400 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 131 | 20230704 | 170300 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 132 | 20230704 | 170200 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 133 | 20230704 | 170100 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 134 | 20230704 | 170000 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 135 | 20230704 | 165900 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 136 | 20230704 | 165800 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 137 | 20230704 | 165700 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 138 | 20230704 | 165600 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 139 | 20230704 | 165500 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 140 | 20230704 | 165400 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 141 | 20230704 | 165300 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 142 | 20230704 | 165200 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 143 | 20230704 | 165100 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 144 | 20230704 | 165000 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 145 | 20230704 | 164900 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 146 | 20230704 | 164800 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 147 | 20230704 | 164700 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 148 | 20230704 | 164600 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 149 | 20230704 | 164500 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 150 | 20230704 | 164400 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 151 | 20230704 | 164300 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 152 | 20230704 | 164200 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 1033 |
| 153 | 20230704 | 164100 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 154 | 20230704 | 164000 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 155 | 20230704 | 163900 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 156 | 20230704 | 163800 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 157 | 20230704 | 163700 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 158 | 20230704 | 163600 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 159 | 20230704 | 163500 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 160 | 20230704 | 163400 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 161 | 20230704 | 163300 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 162 | 20230704 | 163200 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 163 | 20230704 | 163100 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 164 | 20230704 | 163000 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 165 | 20230704 | 162900 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 166 | 20230704 | 162800 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 167 | 20230704 | 162700 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 168 | 20230704 | 162600 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 169 | 20230704 | 162500 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 170 | 20230704 | 162400 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 171 | 20230704 | 162300 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 172 | 20230704 | 162200 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 173 | 20230704 | 162100 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 174 | 20230704 | 162000 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 175 | 20230704 | 161900 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 176 | 20230704 | 161800 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 177 | 20230704 | 161700 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 178 | 20230704 | 161600 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 179 | 20230704 | 161500 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 180 | 20230704 | 161400 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 181 | 20230704 | 161300 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 182 | 20230704 | 161200 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 1033 |
| 183 | 20230704 | 161100 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 184 | 20230704 | 161000 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 185 | 20230704 | 160900 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 186 | 20230704 | 160800 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 187 | 20230704 | 160700 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 188 | 20230704 | 160600 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 189 | 20230704 | 160500 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 190 | 20230704 | 160400 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 191 | 20230704 | 160300 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 192 | 20230704 | 160200 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 193 | 20230704 | 160100 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 194 | 20230704 | 160000 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 195 | 20230704 | 155900 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 196 | 20230704 | 155800 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 197 | 20230704 | 155700 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 198 | 20230704 | 155600 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 199 | 20230704 | 155500 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 200 | 20230704 | 155400 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 201 | 20230704 | 155300 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 202 | 20230704 | 155200 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 203 | 20230704 | 155100 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 204 | 20230704 | 155000 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 205 | 20230704 | 154900 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 206 | 20230704 | 154800 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 207 | 20230704 | 154700 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 208 | 20230704 | 154600 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 209 | 20230704 | 154500 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 210 | 20230704 | 154400 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 211 | 20230704 | 154300 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 212 | 20230704 | 154200 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 1033 |
| 213 | 20230704 | 154100 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 214 | 20230704 | 154000 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 215 | 20230704 | 153900 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 216 | 20230704 | 153800 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 217 | 20230704 | 153700 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 218 | 20230704 | 153600 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 219 | 20230704 | 153500 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 220 | 20230704 | 153400 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 221 | 20230704 | 153300 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 222 | 20230704 | 153200 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 223 | 20230704 | 153100 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 0 |
| 224 | 20230704 | 153000 | 15610455500 | 116000 | 116000 | 116000 | 116000 | 1033 |
| 225 | 20230704 | 152900 | 15490627500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 226 | 20230704 | 152800 | 15490627500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 227 | 20230704 | 152700 | 15490627500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 228 | 20230704 | 152600 | 15490627500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 229 | 20230704 | 152500 | 15490627500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 230 | 20230704 | 152400 | 15490627500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 231 | 20230704 | 152300 | 15490627500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 232 | 20230704 | 152200 | 15490627500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 233 | 20230704 | 152100 | 15490627500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 234 | 20230704 | 152000 | 15490627500 | 116100 | 116100 | 116100 | 116100 | 0 |
| 235 | 20230704 | 151900 | 15490627500 | 116100 | 115900 | 116100 | 115900 | 129 |
| 236 | 20230704 | 151800 | 15475663700 | 115900 | 115900 | 116000 | 115800 | 64 |
| 237 | 20230704 | 151700 | 15468246100 | 116000 | 116100 | 116200 | 115800 | 183 |
| 238 | 20230704 | 151600 | 15446988500 | 116100 | 116100 | 116100 | 115800 | 133 |
| 239 | 20230704 | 151500 | 15431562900 | 116000 | 115700 | 116100 | 115600 | 143 |
| 240 | 20230704 | 151400 | 15414984200 | 115800 | 115700 | 116000 | 115600 | 166 |
| 241 | 20230704 | 151300 | 15395768200 | 115700 | 115800 | 115900 | 115600 | 136 |
| 242 | 20230704 | 151200 | 15380032800 | 115700 | 115800 | 116000 | 115700 | 246 |
| 243 | 20230704 | 151100 | 15351557400 | 115800 | 115900 | 116000 | 115600 | 203 |
| 244 | 20230704 | 151000 | 15328049200 | 115900 | 115900 | 116000 | 115800 | 181 |
| 245 | 20230704 | 150900 | 15307063300 | 116000 | 115800 | 116000 | 115800 | 264 |
| 246 | 20230704 | 150800 | 15276480700 | 115800 | 116000 | 116000 | 115800 | 137 |
| 247 | 20230704 | 150700 | 15260602400 | 115900 | 115900 | 116000 | 115800 | 153 |
| 248 | 20230704 | 150600 | 15242873000 | 115800 | 115800 | 116000 | 115800 | 200 |
| 249 | 20230704 | 150500 | 15219704700 | 115900 | 115900 | 116000 | 115800 | 275 |
| 250 | 20230704 | 150400 | 15187824900 | 116100 | 115900 | 116200 | 115800 | 159 |
| 251 | 20230704 | 150300 | 15169374500 | 115900 | 116000 | 116000 | 115900 | 298 |
| 252 | 20230704 | 150200 | 15134820400 | 115900 | 116000 | 116100 | 115900 | 400 |
| 253 | 20230704 | 150100 | 15088430600 | 116100 | 115900 | 116200 | 115900 | 437 |
| 254 | 20230704 | 150000 | 15037736800 | 115900 | 116000 | 116300 | 115900 | 742 |
| 255 | 20230704 | 145900 | 14951561800 | 116100 | 116200 | 116200 | 116000 | 305 |
| 256 | 20230704 | 145800 | 14916143800 | 116100 | 116100 | 116300 | 115900 | 446 |
| 257 | 20230704 | 145700 | 14864375500 | 116100 | 115900 | 116100 | 115900 | 314 |
| 258 | 20230704 | 145600 | 14827956700 | 116000 | 116300 | 116300 | 116000 | 308 |
| 259 | 20230704 | 145500 | 14792187300 | 116100 | 116200 | 116200 | 116100 | 450 |
| 260 | 20230704 | 145400 | 14739917200 | 116300 | 116300 | 116300 | 116100 | 510 |
| 261 | 20230704 | 145300 | 14680627100 | 116200 | 116100 | 116300 | 115900 | 258 |
| 262 | 20230704 | 145200 | 14650658400 | 116100 | 116100 | 116300 | 116000 | 375 |
| 263 | 20230704 | 145100 | 14607112800 | 116100 | 116000 | 116100 | 115900 | 292 |
| 264 | 20230704 | 145000 | 14573234200 | 116000 | 116000 | 116100 | 115900 | 268 |
| 265 | 20230704 | 144900 | 14542148800 | 116100 | 116100 | 116200 | 115900 | 924 |
| 266 | 20230704 | 144800 | 14434947600 | 115900 | 116000 | 116100 | 115800 | 452 |
| 267 | 20230704 | 144700 | 14382520800 | 116000 | 116000 | 116100 | 115900 | 512 |
| 268 | 20230704 | 144600 | 14323133700 | 115900 | 116100 | 116100 | 115900 | 165 |
| 269 | 20230704 | 144500 | 14303992800 | 116200 | 116000 | 116300 | 115900 | 1876 |
| 270 | 20230704 | 144400 | 14085939100 | 116000 | 115900 | 116100 | 115900 | 466 |
| 271 | 20230704 | 144300 | 14031903300 | 116000 | 115900 | 116000 | 115900 | 234 |
| 272 | 20230704 | 144200 | 14004768600 | 116000 | 115900 | 116100 | 115800 | 356 |
| 273 | 20230704 | 144100 | 13963485300 | 115900 | 116000 | 116100 | 115700 | 374 |
| 274 | 20230704 | 144000 | 13920145000 | 116000 | 115800 | 116000 | 115800 | 164 |
| 275 | 20230704 | 143900 | 13901135800 | 115900 | 116000 | 116000 | 115800 | 407 |
| 276 | 20230704 | 143800 | 13853937200 | 116000 | 116000 | 116000 | 115900 | 369 |
| 277 | 20230704 | 143700 | 13811149400 | 115900 | 115900 | 116000 | 115800 | 323 |
| 278 | 20230704 | 143600 | 13773713500 | 115900 | 116000 | 116000 | 115800 | 236 |
| 279 | 20230704 | 143500 | 13746346600 | 116000 | 115900 | 116000 | 115800 | 319 |
| 280 | 20230704 | 143400 | 13709374100 | 115900 | 116000 | 116000 | 115800 | 190 |
| 281 | 20230704 | 143300 | 13687356200 | 115900 | 115800 | 116000 | 115700 | 413 |
| 282 | 20230704 | 143200 | 13639482600 | 115800 | 116000 | 116000 | 115700 | 182 |
| 283 | 20230704 | 143100 | 13618399000 | 115800 | 115900 | 116000 | 115600 | 278 |
| 284 | 20230704 | 143000 | 13586212600 | 116000 | 115800 | 116000 | 115800 | 334 |
| 285 | 20230704 | 142900 | 13547503400 | 115800 | 115800 | 115900 | 115600 | 380 |
| 286 | 20230704 | 142800 | 13503486900 | 115800 | 115700 | 115900 | 115700 | 317 |
| 287 | 20230704 | 142700 | 13466764400 | 115600 | 115700 | 115800 | 115600 | 301 |
| 288 | 20230704 | 142600 | 13431948300 | 115800 | 115700 | 115800 | 115600 | 177 |
| 289 | 20230704 | 142500 | 13411468400 | 115700 | 115700 | 115900 | 115600 | 507 |
| 290 | 20230704 | 142400 | 13352776900 | 115700 | 115600 | 115700 | 115600 | 167 |
| 291 | 20230704 | 142300 | 13333465600 | 115600 | 115700 | 115800 | 115600 | 238 |
| 292 | 20230704 | 142200 | 13305928900 | 115700 | 115700 | 115800 | 115600 | 293 |
| 293 | 20230704 | 142100 | 13272011700 | 115700 | 115700 | 115700 | 115400 | 255 |
| 294 | 20230704 | 142000 | 13242537700 | 115700 | 115600 | 115700 | 115400 | 516 |
| 295 | 20230704 | 141900 | 13182916900 | 115600 | 115400 | 115600 | 115400 | 152 |
| 296 | 20230704 | 141800 | 13165352400 | 115400 | 115400 | 115500 | 115300 | 109 |
| 297 | 20230704 | 141700 | 13152773500 | 115300 | 115300 | 115500 | 115100 | 495 |
| 298 | 20230704 | 141600 | 13095659000 | 115300 | 115500 | 115500 | 115300 | 318 |
| 299 | 20230704 | 141500 | 13058944100 | 115500 | 115400 | 115500 | 115400 | 207 |
| 300 | 20230704 | 141400 | 13035048200 | 115400 | 115400 | 115600 | 115300 | 207 |
| 301 | 20230704 | 141300 | 13011160800 | 115400 | 115500 | 115600 | 115400 | 300 |
| 302 | 20230704 | 141200 | 12976529500 | 115600 | 115300 | 115600 | 115300 | 289 |
| 303 | 20230704 | 141100 | 12943135100 | 115500 | 115400 | 115500 | 115200 | 234 |
| 304 | 20230704 | 141000 | 12916146600 | 115600 | 115400 | 115600 | 115300 | 235 |
| 305 | 20230704 | 140900 | 12889013700 | 115400 | 115500 | 115600 | 115400 | 171 |
| 306 | 20230704 | 140800 | 12869256300 | 115400 | 115400 | 115700 | 115300 | 252 |
| 307 | 20230704 | 140700 | 12840171200 | 115600 | 115400 | 115600 | 115400 | 225 |
| 308 | 20230704 | 140600 | 12814170500 | 115500 | 115600 | 115600 | 115300 | 278 |
| 309 | 20230704 | 140500 | 12782071600 | 115500 | 115500 | 115600 | 115400 | 258 |
| 310 | 20230704 | 140400 | 12752277300 | 115400 | 115500 | 115500 | 115300 | 167 |
| 311 | 20230704 | 140300 | 12733006000 | 115500 | 115300 | 115500 | 115300 | 185 |
| 312 | 20230704 | 140200 | 12711660500 | 115300 | 115300 | 115500 | 115300 | 379 |
| 313 | 20230704 | 140100 | 12667915600 | 115300 | 115400 | 115400 | 115300 | 217 |
| 314 | 20230704 | 140000 | 12642878800 | 115500 | 115500 | 115500 | 115400 | 288 |
| 315 | 20230704 | 135900 | 12609639400 | 115600 | 115400 | 115600 | 115300 | 431 |
| 316 | 20230704 | 135800 | 12559884100 | 115500 | 115400 | 115500 | 115400 | 110 |
| 317 | 20230704 | 135700 | 12547188400 | 115500 | 115400 | 115500 | 115300 | 650 |
| 318 | 20230704 | 135600 | 12472142800 | 115500 | 115300 | 115500 | 115300 | 245 |
| 319 | 20230704 | 135500 | 12443880400 | 115300 | 115300 | 115500 | 115300 | 254 |
| 320 | 20230704 | 135400 | 12414583400 | 115400 | 115200 | 115400 | 115200 | 248 |
| 321 | 20230704 | 135300 | 12385998500 | 115300 | 115200 | 115300 | 115200 | 251 |
| 322 | 20230704 | 135200 | 12357082600 | 115400 | 115300 | 115500 | 115300 | 198 |
| 323 | 20230704 | 135100 | 12334243500 | 115400 | 115400 | 115600 | 115300 | 212 |
| 324 | 20230704 | 135000 | 12309764200 | 115500 | 115300 | 115500 | 115200 | 217 |
| 325 | 20230704 | 134900 | 12284722900 | 115200 | 115300 | 115400 | 115200 | 373 |
| 326 | 20230704 | 134800 | 12241706000 | 115300 | 115400 | 115500 | 115300 | 298 |
| 327 | 20230704 | 134700 | 12207323200 | 115400 | 115500 | 115500 | 115300 | 207 |
| 328 | 20230704 | 134600 | 12183431600 | 115500 | 115500 | 115500 | 115400 | 278 |
| 329 | 20230704 | 134500 | 12151335400 | 115400 | 115500 | 115500 | 115400 | 287 |
| 330 | 20230704 | 134400 | 12118192800 | 115400 | 115400 | 115500 | 115400 | 312 |
| 331 | 20230704 | 134300 | 12082169800 | 115500 | 115600 | 115700 | 115400 | 541 |
| 332 | 20230704 | 134200 | 12019625700 | 115700 | 115500 | 115700 | 115500 | 489 |
| 333 | 20230704 | 134100 | 11963101800 | 115600 | 115700 | 115700 | 115500 | 1772 |
| 334 | 20230704 | 134000 | 11758399800 | 115600 | 115700 | 115700 | 115500 | 253 |
| 335 | 20230704 | 133900 | 11729149200 | 115700 | 115700 | 115800 | 115700 | 226 |
| 336 | 20230704 | 133800 | 11702993500 | 115800 | 115700 | 115800 | 115700 | 287 |
| 337 | 20230704 | 133700 | 11669781000 | 115700 | 115800 | 115800 | 115600 | 259 |
| 338 | 20230704 | 133600 | 11639822000 | 115800 | 115900 | 115900 | 115600 | 252 |
| 339 | 20230704 | 133500 | 11610656000 | 115900 | 115700 | 115900 | 115500 | 340 |
| 340 | 20230704 | 133400 | 11571308800 | 115700 | 115700 | 115800 | 115600 | 499 |
| 341 | 20230704 | 133300 | 11513597300 | 115700 | 115600 | 115700 | 115600 | 229 |
| 342 | 20230704 | 133200 | 11487116900 | 115600 | 115600 | 115600 | 115400 | 227 |
| 343 | 20230704 | 133100 | 11460887600 | 115500 | 115500 | 115600 | 115400 | 533 |
| 344 | 20230704 | 133000 | 11399327700 | 115500 | 115400 | 115500 | 115300 | 282 |
| 345 | 20230704 | 132900 | 11366786900 | 115500 | 115300 | 115500 | 115200 | 243 |
| 346 | 20230704 | 132800 | 11338745300 | 115300 | 115300 | 115400 | 115300 | 165 |
| 347 | 20230704 | 132700 | 11319712200 | 115400 | 115100 | 115400 | 115100 | 124 |
| 348 | 20230704 | 132600 | 11305423300 | 115000 | 115100 | 115200 | 115000 | 220 |
| 349 | 20230704 | 132500 | 11280085200 | 115100 | 115100 | 115400 | 115100 | 268 |
| 350 | 20230704 | 132400 | 11249212500 | 115100 | 115000 | 115200 | 115000 | 178 |
| 351 | 20230704 | 132300 | 11228723900 | 115000 | 115500 | 115600 | 114800 | 708 |
| 352 | 20230704 | 132200 | 11147264700 | 115500 | 115500 | 115600 | 115500 | 253 |
| 353 | 20230704 | 132100 | 11118030400 | 115400 | 115500 | 115600 | 115300 | 298 |
| 354 | 20230704 | 132000 | 11083617800 | 115400 | 115400 | 115600 | 115400 | 216 |
| 355 | 20230704 | 131900 | 11058683900 | 115400 | 115300 | 115400 | 115200 | 296 |
| 356 | 20230704 | 131800 | 11024553400 | 115300 | 115300 | 115300 | 115300 | 151 |
| 357 | 20230704 | 131700 | 11007143100 | 115300 | 115200 | 115300 | 115200 | 129 |
| 358 | 20230704 | 131600 | 10992272500 | 115200 | 115000 | 115200 | 114900 | 376 |
| 359 | 20230704 | 131500 | 10949035400 | 115100 | 115400 | 115500 | 115000 | 570 |
| 360 | 20230704 | 131400 | 10883398100 | 115300 | 115400 | 115400 | 115300 | 129 |
| 361 | 20230704 | 131300 | 10868518300 | 115300 | 115500 | 115600 | 115200 | 162 |
| 362 | 20230704 | 131200 | 10849839600 | 115600 | 115300 | 115600 | 115300 | 354 |
| 363 | 20230704 | 131100 | 10808970600 | 115300 | 115400 | 115500 | 115300 | 163 |
| 364 | 20230704 | 131000 | 10790151900 | 115500 | 115500 | 115500 | 115300 | 174 |
| 365 | 20230704 | 130900 | 10770074400 | 115400 | 115300 | 115400 | 115300 | 150 |
| 366 | 20230704 | 130800 | 10752772300 | 115400 | 115500 | 115500 | 115300 | 254 |
| 367 | 20230704 | 130700 | 10723448200 | 115500 | 115300 | 115500 | 115200 | 313 |
| 368 | 20230704 | 130600 | 10687347900 | 115500 | 115100 | 115500 | 114900 | 813 |
| 369 | 20230704 | 130500 | 10593528600 | 115100 | 115000 | 115100 | 115000 | 79 |
| 370 | 20230704 | 130400 | 10584438500 | 115000 | 114900 | 115000 | 114700 | 418 |
| 371 | 20230704 | 130300 | 10536417800 | 115000 | 115000 | 115200 | 115000 | 189 |
| 372 | 20230704 | 130200 | 10514671300 | 115000 | 115100 | 115200 | 115000 | 307 |
| 373 | 20230704 | 130100 | 10479347800 | 115100 | 115200 | 115200 | 115000 | 156 |
| 374 | 20230704 | 130000 | 10461382100 | 115400 | 115400 | 115400 | 115200 | 243 |
| 375 | 20230704 | 125900 | 10433356000 | 115400 | 115400 | 115400 | 115300 | 241 |
| 376 | 20230704 | 125800 | 10405546800 | 115400 | 115200 | 115400 | 115100 | 349 |
| 377 | 20230704 | 125700 | 10365333200 | 115200 | 115300 | 115400 | 115200 | 173 |
| 378 | 20230704 | 125600 | 10345380300 | 115400 | 115400 | 115400 | 115100 | 165 |
| 379 | 20230704 | 125500 | 10326356800 | 115400 | 115200 | 115400 | 115200 | 258 |
| 380 | 20230704 | 125400 | 10296624600 | 115300 | 115300 | 115300 | 115200 | 191 |
| 381 | 20230704 | 125300 | 10274613800 | 115300 | 115200 | 115400 | 115100 | 184 |
| 382 | 20230704 | 125200 | 10253409400 | 115200 | 115000 | 115200 | 115000 | 124 |
| 383 | 20230704 | 125100 | 10239143900 | 115000 | 115100 | 115200 | 115000 | 122 |
| 384 | 20230704 | 125000 | 10225104200 | 115100 | 115200 | 115200 | 115000 | 117 |
| 385 | 20230704 | 124900 | 10211637200 | 115200 | 114900 | 115200 | 114900 | 105 |
| 386 | 20230704 | 124800 | 10199565700 | 115000 | 114900 | 115000 | 114900 | 375 |
| 387 | 20230704 | 124700 | 10156452300 | 114800 | 114900 | 114900 | 114800 | 76 |
| 388 | 20230704 | 124600 | 10147726800 | 114900 | 115000 | 115000 | 114900 | 70 |
| 389 | 20230704 | 124500 | 10139679800 | 114800 | 114800 | 115000 | 114800 | 172 |
| 390 | 20230704 | 124400 | 10119919800 | 114800 | 115000 | 115000 | 114800 | 90 |
| 391 | 20230704 | 124300 | 10109578500 | 115000 | 114900 | 115000 | 114800 | 289 |
| 392 | 20230704 | 124200 | 10076359500 | 115000 | 114900 | 115000 | 114800 | 220 |
| 393 | 20230704 | 124100 | 10051081200 | 115000 | 114900 | 115000 | 114800 | 42 |
| 394 | 20230704 | 124000 | 10046257900 | 115000 | 114800 | 115000 | 114800 | 167 |
| 395 | 20230704 | 123900 | 10027075400 | 114900 | 114900 | 114900 | 114800 | 157 |
| 396 | 20230704 | 123800 | 10009040900 | 114900 | 114800 | 114900 | 114700 | 242 |
| 397 | 20230704 | 123700 | 9981239600 | 114800 | 114600 | 114800 | 114600 | 161 |
| 398 | 20230704 | 123600 | 9962777400 | 114600 | 114700 | 114700 | 114600 | 153 |
| 399 | 20230704 | 123500 | 9945236600 | 114800 | 114700 | 114800 | 114700 | 107 |
| 400 | 20230704 | 123400 | 9932957100 | 114700 | 114500 | 114700 | 114500 | 116 |
| 401 | 20230704 | 123300 | 9919668800 | 114500 | 114500 | 114500 | 114500 | 62 |
| 402 | 20230704 | 123200 | 9912569800 | 114500 | 114400 | 114500 | 114400 | 193 |
| 403 | 20230704 | 123100 | 9890474700 | 114500 | 114400 | 114500 | 114300 | 138 |
| 404 | 20230704 | 123000 | 9874687600 | 114400 | 114400 | 114500 | 114400 | 254 |
| 405 | 20230704 | 122900 | 9845622800 | 114400 | 114400 | 114400 | 114200 | 193 |
| 406 | 20230704 | 122800 | 9823565200 | 114400 | 114300 | 114400 | 114300 | 79 |
| 407 | 20230704 | 122700 | 9814530400 | 114300 | 114500 | 114500 | 114300 | 152 |
| 408 | 20230704 | 122600 | 9797136800 | 114400 | 114300 | 114500 | 114300 | 126 |
| 409 | 20230704 | 122500 | 9782726600 | 114300 | 114400 | 114500 | 114300 | 55 |
| 410 | 20230704 | 122400 | 9776437800 | 114400 | 114400 | 114500 | 114400 | 232 |
| 411 | 20230704 | 122300 | 9749887700 | 114400 | 114300 | 114400 | 114300 | 93 |
| 412 | 20230704 | 122200 | 9739251900 | 114300 | 114300 | 114400 | 114200 | 98 |
| 413 | 20230704 | 122100 | 9728048100 | 114300 | 114400 | 114500 | 114300 | 74 |
| 414 | 20230704 | 122000 | 9719588600 | 114300 | 114300 | 114400 | 114200 | 252 |
| 415 | 20230704 | 121900 | 9690787300 | 114400 | 114400 | 114400 | 114300 | 272 |
| 416 | 20230704 | 121800 | 9659684800 | 114500 | 114600 | 114600 | 114400 | 132 |
| 417 | 20230704 | 121700 | 9644571500 | 114600 | 114400 | 114700 | 114400 | 55 |
| 418 | 20230704 | 121600 | 9638273700 | 114400 | 114500 | 114500 | 114300 | 101 |
| 419 | 20230704 | 121500 | 9626715100 | 114500 | 114600 | 114600 | 114400 | 40 |
| 420 | 20230704 | 121400 | 9622135000 | 114600 | 114600 | 114800 | 114600 | 240 |
| 421 | 20230704 | 121300 | 9594611600 | 114600 | 114600 | 114600 | 114500 | 40 |
| 422 | 20230704 | 121200 | 9590030200 | 114500 | 114500 | 114600 | 114500 | 83 |
| 423 | 20230704 | 121100 | 9580521600 | 114600 | 114300 | 114600 | 114300 | 232 |
| 424 | 20230704 | 121000 | 9553987900 | 114200 | 114400 | 114400 | 114200 | 106 |
| 425 | 20230704 | 120900 | 9541869800 | 114400 | 114600 | 114600 | 114400 | 39 |
| 426 | 20230704 | 120800 | 9537405100 | 114500 | 114300 | 114500 | 114300 | 186 |
| 427 | 20230704 | 120700 | 9516119600 | 114300 | 114300 | 114400 | 114300 | 88 |
| 428 | 20230704 | 120600 | 9506060300 | 114200 | 114300 | 114300 | 114200 | 111 |
| 429 | 20230704 | 120500 | 9493373300 | 114400 | 114300 | 114400 | 114200 | 136 |
| 430 | 20230704 | 120400 | 9477831200 | 114200 | 114300 | 114400 | 114200 | 83 |
| 431 | 20230704 | 120300 | 9468345100 | 114400 | 114400 | 114400 | 114200 | 138 |
| 432 | 20230704 | 120200 | 9452577700 | 114300 | 114300 | 114400 | 114300 | 83 |
| 433 | 20230704 | 120100 | 9443085400 | 114400 | 114400 | 114400 | 114200 | 43 |
| 434 | 20230704 | 120000 | 9438169500 | 114300 | 114400 | 114400 | 114200 | 272 |
| 435 | 20230704 | 115900 | 9407090400 | 114400 | 114500 | 114600 | 114400 | 93 |
| 436 | 20230704 | 115800 | 9396440300 | 114500 | 114300 | 114500 | 114300 | 123 |
| 437 | 20230704 | 115700 | 9382368900 | 114200 | 114400 | 114400 | 114200 | 106 |
| 438 | 20230704 | 115600 | 9370256600 | 114400 | 114500 | 114600 | 114400 | 105 |
| 439 | 20230704 | 115500 | 9358230100 | 114500 | 114300 | 114500 | 114300 | 145 |
| 440 | 20230704 | 115400 | 9341639100 | 114400 | 114300 | 114400 | 114300 | 105 |
| 441 | 20230704 | 115300 | 9329637100 | 114400 | 114500 | 114600 | 114400 | 178 |
| 442 | 20230704 | 115200 | 9309260100 | 114400 | 114400 | 114400 | 114300 | 119 |
| 443 | 20230704 | 115100 | 9295650000 | 114300 | 114400 | 114400 | 114300 | 70 |
| 444 | 20230704 | 115000 | 9287642200 | 114500 | 114400 | 114500 | 114400 | 96 |
| 445 | 20230704 | 114900 | 9276650800 | 114400 | 114500 | 114500 | 114400 | 90 |
| 446 | 20230704 | 114800 | 9266354400 | 114400 | 114300 | 114400 | 114300 | 52 |
| 447 | 20230704 | 114700 | 9260406700 | 114300 | 114500 | 114600 | 114300 | 243 |
| 448 | 20230704 | 114600 | 9232613000 | 114400 | 114500 | 114500 | 114400 | 156 |
| 449 | 20230704 | 114500 | 9214751900 | 114500 | 114700 | 114700 | 114400 | 149 |
| 450 | 20230704 | 114400 | 9197685800 | 114600 | 114600 | 114700 | 114600 | 110 |
| 451 | 20230704 | 114300 | 9185079600 | 114700 | 114300 | 114700 | 114300 | 109 |
| 452 | 20230704 | 114200 | 9172606200 | 114400 | 114600 | 114600 | 114300 | 160 |
| 453 | 20230704 | 114100 | 9154294100 | 114600 | 114700 | 114700 | 114600 | 64 |
| 454 | 20230704 | 114000 | 9146959000 | 114800 | 114900 | 114900 | 114700 | 174 |
| 455 | 20230704 | 113900 | 9126982700 | 114900 | 114400 | 114900 | 114400 | 2352 |
| 456 | 20230704 | 113800 | 8856801900 | 114500 | 114600 | 114600 | 114500 | 58 |
| 457 | 20230704 | 113700 | 8850158000 | 114700 | 114300 | 114700 | 114300 | 222 |
| 458 | 20230704 | 113600 | 8824727000 | 114300 | 114300 | 114400 | 114200 | 114 |
| 459 | 20230704 | 113500 | 8811696400 | 114300 | 114400 | 114400 | 114300 | 125 |
| 460 | 20230704 | 113400 | 8797405100 | 114600 | 114300 | 114600 | 114300 | 167 |
| 461 | 20230704 | 113300 | 8778292000 | 114200 | 114000 | 114200 | 114000 | 348 |
| 462 | 20230704 | 113200 | 8738607700 | 114100 | 114200 | 114200 | 114100 | 38 |
| 463 | 20230704 | 113100 | 8734269900 | 114400 | 114200 | 114400 | 114200 | 236 |
| 464 | 20230704 | 113000 | 8707296700 | 114100 | 114200 | 114200 | 114100 | 51 |
| 465 | 20230704 | 112900 | 8701477400 | 114100 | 114100 | 114100 | 114000 | 570 |
| 466 | 20230704 | 112800 | 8636475000 | 114100 | 114200 | 114300 | 114100 | 325 |
| 467 | 20230704 | 112700 | 8599371100 | 114300 | 114300 | 114300 | 114200 | 241 |
| 468 | 20230704 | 112600 | 8571833900 | 114300 | 114500 | 114500 | 114300 | 159 |
| 469 | 20230704 | 112500 | 8553645300 | 114500 | 114500 | 114600 | 114400 | 323 |
| 470 | 20230704 | 112400 | 8516658700 | 114500 | 114700 | 114900 | 114500 | 229 |
| 471 | 20230704 | 112300 | 8490404600 | 114700 | 114700 | 114800 | 114600 | 132 |
| 472 | 20230704 | 112200 | 8475268000 | 114900 | 114700 | 114900 | 114600 | 970 |
| 473 | 20230704 | 112100 | 8363915500 | 114800 | 114400 | 114800 | 114300 | 312 |
| 474 | 20230704 | 112000 | 8328197000 | 114400 | 114600 | 114700 | 114400 | 175 |
| 475 | 20230704 | 111900 | 8308168400 | 114700 | 114700 | 114700 | 114600 | 126 |
| 476 | 20230704 | 111800 | 8293722100 | 114700 | 114400 | 114700 | 114400 | 205 |
| 477 | 20230704 | 111700 | 8270229300 | 114400 | 114600 | 114700 | 114300 | 111 |
| 478 | 20230704 | 111600 | 8257523500 | 114700 | 114500 | 114700 | 114500 | 110 |
| 479 | 20230704 | 111500 | 8244920400 | 114500 | 114400 | 114600 | 114300 | 162 |
| 480 | 20230704 | 111400 | 8226384600 | 114400 | 114500 | 114600 | 114400 | 86 |
| 481 | 20230704 | 111300 | 8216542200 | 114600 | 114600 | 114700 | 114500 | 190 |
| 482 | 20230704 | 111200 | 8194768600 | 114600 | 114500 | 114600 | 114300 | 102 |
| 483 | 20230704 | 111100 | 8183092500 | 114400 | 114400 | 114400 | 114200 | 175 |
| 484 | 20230704 | 111000 | 8163092300 | 114400 | 114400 | 114700 | 114400 | 121 |
| 485 | 20230704 | 110900 | 8149242400 | 114700 | 114600 | 114700 | 114200 | 146 |
| 486 | 20230704 | 110800 | 8132536900 | 114200 | 114200 | 114600 | 114200 | 257 |
| 487 | 20230704 | 110700 | 8103155300 | 114300 | 114200 | 114400 | 114200 | 103 |
| 488 | 20230704 | 110600 | 8091379600 | 114300 | 114200 | 114600 | 114200 | 251 |
| 489 | 20230704 | 110500 | 8062677200 | 114200 | 114300 | 114400 | 114200 | 208 |
| 490 | 20230704 | 110400 | 8038910700 | 114400 | 114500 | 114600 | 114300 | 333 |
| 491 | 20230704 | 110300 | 8000812500 | 114600 | 114500 | 114700 | 114400 | 230 |
| 492 | 20230704 | 110200 | 7974470900 | 114500 | 114600 | 114600 | 114400 | 103 |
| 493 | 20230704 | 110100 | 7962681300 | 114700 | 114600 | 114800 | 114600 | 87 |
| 494 | 20230704 | 110000 | 7952706000 | 114600 | 114700 | 114800 | 114500 | 496 |
| 495 | 20230704 | 105900 | 7895840100 | 114700 | 114500 | 114700 | 114300 | 335 |
| 496 | 20230704 | 105800 | 7857492000 | 114500 | 114500 | 114600 | 114400 | 62 |
| 497 | 20230704 | 105700 | 7850397300 | 114500 | 114400 | 114600 | 114400 | 128 |
| 498 | 20230704 | 105600 | 7835740400 | 114400 | 114400 | 114500 | 114200 | 225 |
| 499 | 20230704 | 105500 | 7810018300 | 114500 | 114300 | 114500 | 114300 | 125 |
| 500 | 20230704 | 105400 | 7795712100 | 114300 | 114300 | 114500 | 114300 | 98 |
| 501 | 20230704 | 105300 | 7784509000 | 114300 | 114300 | 114500 | 114200 | 325 |
| 502 | 20230704 | 105200 | 7747366300 | 114300 | 114400 | 114400 | 114200 | 169 |
| 503 | 20230704 | 105100 | 7728044900 | 114400 | 114300 | 114500 | 114300 | 206 |
| 504 | 20230704 | 105000 | 7704481700 | 114400 | 114700 | 114700 | 114400 | 315 |
| 505 | 20230704 | 104900 | 7668426800 | 114700 | 114500 | 114700 | 114500 | 510 |
| 506 | 20230704 | 104800 | 7609973700 | 114500 | 114500 | 114600 | 114500 | 94 |
| 507 | 20230704 | 104700 | 7599210200 | 114500 | 114300 | 114600 | 114300 | 241 |
| 508 | 20230704 | 104600 | 7571643000 | 114300 | 114500 | 114500 | 114300 | 226 |
| 509 | 20230704 | 104500 | 7545787700 | 114600 | 114700 | 114800 | 114400 | 279 |
| 510 | 20230704 | 104400 | 7513813000 | 114700 | 114500 | 114800 | 114500 | 219 |
| 511 | 20230704 | 104300 | 7488701100 | 114300 | 114400 | 114500 | 114200 | 184 |
| 512 | 20230704 | 104200 | 7467660700 | 114400 | 114400 | 114500 | 114300 | 84 |
| 513 | 20230704 | 104100 | 7458050100 | 114400 | 114100 | 114400 | 114000 | 292 |
| 514 | 20230704 | 104000 | 7424714400 | 114100 | 114200 | 114200 | 114000 | 58 |
| 515 | 20230704 | 103900 | 7418093100 | 114400 | 114400 | 114700 | 114400 | 197 |
| 516 | 20230704 | 103800 | 7395531100 | 114200 | 114000 | 114300 | 113600 | 163 |
| 517 | 20230704 | 103700 | 7376981700 | 114000 | 114300 | 114300 | 113900 | 231 |
| 518 | 20230704 | 103600 | 7350628400 | 114300 | 114200 | 114300 | 114100 | 253 |
| 519 | 20230704 | 103500 | 7321737500 | 114200 | 113600 | 114200 | 113600 | 371 |
| 520 | 20230704 | 103400 | 7279448400 | 113500 | 113500 | 113500 | 113400 | 818 |
| 521 | 20230704 | 103300 | 7186626300 | 113400 | 113500 | 113500 | 113400 | 109 |
| 522 | 20230704 | 103200 | 7174263800 | 113400 | 112900 | 113500 | 112800 | 489 |
| 523 | 20230704 | 103100 | 7118923000 | 112800 | 112900 | 112900 | 112700 | 1529 |
| 524 | 20230704 | 103000 | 6946385000 | 112900 | 113200 | 113200 | 112800 | 2342 |
| 525 | 20230704 | 102900 | 6681708300 | 113100 | 113300 | 113300 | 113100 | 1195 |
| 526 | 20230704 | 102800 | 6546441600 | 113200 | 113400 | 113500 | 113200 | 1250 |
| 527 | 20230704 | 102700 | 6404796700 | 113400 | 113600 | 113600 | 113400 | 692 |
| 528 | 20230704 | 102600 | 6326275500 | 113500 | 113700 | 113700 | 113500 | 1429 |
| 529 | 20230704 | 102500 | 6163901900 | 113800 | 114100 | 114100 | 113700 | 1483 |
| 530 | 20230704 | 102400 | 5995196500 | 114000 | 114000 | 114100 | 113900 | 480 |
| 531 | 20230704 | 102300 | 5940477500 | 114100 | 114100 | 114100 | 114000 | 307 |
| 532 | 20230704 | 102200 | 5905452600 | 114000 | 114100 | 114100 | 114000 | 475 |
| 533 | 20230704 | 102100 | 5851269700 | 114200 | 114400 | 114400 | 114200 | 216 |
| 534 | 20230704 | 102000 | 5826596700 | 114400 | 114400 | 114500 | 114400 | 268 |
| 535 | 20230704 | 101900 | 5795936800 | 114300 | 114200 | 114300 | 114100 | 395 |
| 536 | 20230704 | 101800 | 5750832200 | 114200 | 114700 | 114700 | 114200 | 309 |
| 537 | 20230704 | 101700 | 5715468600 | 114600 | 114700 | 114700 | 114500 | 166 |
| 538 | 20230704 | 101600 | 5696442900 | 114700 | 115200 | 115200 | 114600 | 369 |
| 539 | 20230704 | 101500 | 5654101400 | 115100 | 115400 | 115500 | 115100 | 375 |
| 540 | 20230704 | 101400 | 5610908100 | 115400 | 115400 | 115400 | 115200 | 180 |
| 541 | 20230704 | 101300 | 5590140400 | 115300 | 115700 | 116300 | 115300 | 618 |
| 542 | 20230704 | 101200 | 5518688700 | 115700 | 116300 | 116300 | 115700 | 301 |
| 543 | 20230704 | 101100 | 5483782900 | 116200 | 116500 | 116600 | 116200 | 1645 |
| 544 | 20230704 | 101000 | 5292241000 | 116500 | 116600 | 116600 | 116400 | 357 |
| 545 | 20230704 | 100900 | 5250646700 | 116700 | 116400 | 116700 | 116400 | 819 |
| 546 | 20230704 | 100800 | 5155193700 | 116500 | 116400 | 116500 | 116300 | 374 |
| 547 | 20230704 | 100700 | 5111656000 | 116300 | 116300 | 116400 | 116100 | 407 |
| 548 | 20230704 | 100600 | 5064325500 | 116300 | 116500 | 116500 | 115900 | 769 |
| 549 | 20230704 | 100500 | 4975013500 | 116400 | 116400 | 116500 | 116300 | 602 |
| 550 | 20230704 | 100400 | 4904915200 | 116300 | 116400 | 116500 | 116200 | 815 |
| 551 | 20230704 | 100300 | 4810061000 | 116500 | 116300 | 116500 | 116200 | 767 |
| 552 | 20230704 | 100200 | 4720783400 | 116200 | 116400 | 116400 | 116000 | 835 |
| 553 | 20230704 | 100100 | 4623689100 | 116400 | 116300 | 116400 | 116000 | 1628 |
| 554 | 20230704 | 100000 | 4434681800 | 116200 | 116200 | 116500 | 116100 | 1567 |
| 555 | 20230704 | 095900 | 4252272900 | 116200 | 115800 | 116500 | 115800 | 3029 |
| 556 | 20230704 | 095800 | 3899890600 | 115800 | 115700 | 115900 | 115700 | 513 |
| 557 | 20230704 | 095700 | 3840483700 | 115700 | 115700 | 115800 | 115600 | 626 |
| 558 | 20230704 | 095600 | 3768022100 | 115800 | 115700 | 115800 | 115600 | 690 |
| 559 | 20230704 | 095500 | 3688190100 | 115800 | 115600 | 115800 | 115400 | 747 |
| 560 | 20230704 | 095400 | 3601819200 | 115600 | 115300 | 115600 | 115300 | 980 |
| 561 | 20230704 | 095300 | 3488597000 | 115300 | 115100 | 115400 | 115100 | 548 |
| 562 | 20230704 | 095200 | 3425424200 | 115200 | 114900 | 115200 | 114900 | 543 |
| 563 | 20230704 | 095100 | 3362921300 | 114900 | 115000 | 115000 | 114900 | 79 |
| 564 | 20230704 | 095000 | 3353840400 | 114900 | 114600 | 114900 | 114600 | 251 |
| 565 | 20230704 | 094900 | 3325016700 | 114600 | 114800 | 114800 | 114600 | 199 |
| 566 | 20230704 | 094800 | 3302195400 | 114800 | 114700 | 115000 | 114700 | 606 |
| 567 | 20230704 | 094700 | 3232599100 | 114700 | 114800 | 114800 | 114400 | 243 |
| 568 | 20230704 | 094600 | 3204763500 | 114800 | 114500 | 115000 | 114500 | 149 |
| 569 | 20230704 | 094500 | 3187668100 | 114500 | 114600 | 114700 | 114400 | 491 |
| 570 | 20230704 | 094400 | 3131429100 | 114700 | 114800 | 114800 | 114600 | 226 |
| 571 | 20230704 | 094300 | 3105513200 | 114800 | 114700 | 114800 | 114600 | 255 |
| 572 | 20230704 | 094200 | 3076271100 | 114700 | 114600 | 114700 | 114600 | 122 |
| 573 | 20230704 | 094100 | 3062282000 | 114600 | 114700 | 115000 | 114600 | 588 |
| 574 | 20230704 | 094000 | 2994805700 | 114700 | 114900 | 115000 | 114600 | 1479 |
| 575 | 20230704 | 093900 | 2825034500 | 115000 | 115000 | 115100 | 114900 | 513 |
| 576 | 20230704 | 093800 | 2766046300 | 114900 | 114900 | 115000 | 114800 | 1357 |
| 577 | 20230704 | 093700 | 2610040000 | 114900 | 115000 | 115000 | 114800 | 706 |
| 578 | 20230704 | 093600 | 2528921300 | 114900 | 114900 | 115000 | 114900 | 111 |
| 579 | 20230704 | 093500 | 2516161900 | 114900 | 115000 | 115000 | 114900 | 157 |
| 580 | 20230704 | 093400 | 2498110100 | 115000 | 115000 | 115000 | 114900 | 431 |
| 581 | 20230704 | 093300 | 2448546300 | 115000 | 115000 | 115000 | 114900 | 339 |
| 582 | 20230704 | 093200 | 2409571200 | 115000 | 115300 | 115300 | 114900 | 824 |
| 583 | 20230704 | 093100 | 2314721400 | 115200 | 115000 | 115200 | 114900 | 1047 |
| 584 | 20230704 | 093000 | 2194224400 | 115000 | 115000 | 115000 | 114900 | 102 |
| 585 | 20230704 | 092900 | 2182496900 | 114900 | 115100 | 115100 | 114900 | 497 |
| 586 | 20230704 | 092800 | 2125333100 | 115100 | 114900 | 115100 | 114800 | 471 |
| 587 | 20230704 | 092700 | 2071170700 | 114900 | 114800 | 115100 | 114800 | 1049 |
| 588 | 20230704 | 092600 | 1950558300 | 114800 | 114900 | 115000 | 114800 | 540 |
| 589 | 20230704 | 092500 | 1888507200 | 114900 | 115000 | 115000 | 114700 | 250 |
| 590 | 20230704 | 092400 | 1859786300 | 114900 | 114700 | 115000 | 114600 | 273 |
| 591 | 20230704 | 092300 | 1828443100 | 114700 | 114600 | 114700 | 114600 | 105 |
| 592 | 20230704 | 092200 | 1816401400 | 114700 | 114400 | 114700 | 114400 | 468 |
| 593 | 20230704 | 092100 | 1762784800 | 114400 | 114700 | 114800 | 114100 | 804 |
| 594 | 20230704 | 092000 | 1670710100 | 114700 | 114900 | 114900 | 114700 | 104 |
| 595 | 20230704 | 091900 | 1658771800 | 114900 | 114700 | 115100 | 114500 | 686 |
| 596 | 20230704 | 091800 | 1580066500 | 114700 | 115000 | 115200 | 114600 | 787 |
| 597 | 20230704 | 091700 | 1489644500 | 115000 | 114900 | 115000 | 114800 | 114 |
| 598 | 20230704 | 091600 | 1476544200 | 115000 | 115100 | 115200 | 114700 | 872 |
| 599 | 20230704 | 091500 | 1376332300 | 115100 | 115000 | 115100 | 115000 | 342 |
| 600 | 20230704 | 091400 | 1336978400 | 115000 | 114900 | 115000 | 114800 | 396 |
| 601 | 20230704 | 091300 | 1291453800 | 114900 | 114100 | 114900 | 114100 | 407 |
| 602 | 20230704 | 091200 | 1244869700 | 114200 | 114400 | 114400 | 114100 | 487 |
| 603 | 20230704 | 091100 | 1189228400 | 114400 | 114400 | 114400 | 114300 | 111 |
| 604 | 20230704 | 091000 | 1176530300 | 114400 | 114500 | 114500 | 114400 | 275 |
| 605 | 20230704 | 090900 | 1145045200 | 114500 | 114600 | 114800 | 114400 | 1451 |
| 606 | 20230704 | 090800 | 978825100 | 114400 | 114100 | 114900 | 114100 | 435 |
| 607 | 20230704 | 090700 | 929082500 | 114300 | 113700 | 114300 | 113700 | 869 |
| 608 | 20230704 | 090600 | 830029600 | 113600 | 113700 | 114000 | 113600 | 562 |
| 609 | 20230704 | 090500 | 766093300 | 113600 | 113500 | 113700 | 113400 | 345 |
| 610 | 20230704 | 090400 | 726907600 | 113500 | 113600 | 113700 | 113500 | 697 |
| 611 | 20230704 | 090300 | 647769800 | 113600 | 113800 | 113800 | 113400 | 479 |
| 612 | 20230704 | 090200 | 593360000 | 113800 | 113300 | 113800 | 113100 | 1867 |
| 613 | 20230704 | 090100 | 381975600 | 113200 | 113400 | 113500 | 113000 | 1434 |
| 614 | 20230704 | 090000 | 219621100 | 113400 | 114700 | 115000 | 113400 | 1923 |