37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 192700 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 26399 |
| 3 | 20230703 | 192600 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 4 | 20230703 | 192500 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 5 | 20230703 | 192400 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 6 | 20230703 | 192300 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 7 | 20230703 | 192200 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 8 | 20230703 | 192100 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 9 | 20230703 | 192000 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 10 | 20230703 | 191900 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 11 | 20230703 | 191800 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 12 | 20230703 | 191700 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 13 | 20230703 | 191600 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 14 | 20230703 | 191500 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 15 | 20230703 | 191400 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 16 | 20230703 | 191300 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 17 | 20230703 | 191200 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 18 | 20230703 | 191100 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 19 | 20230703 | 191000 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 20 | 20230703 | 190900 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 21 | 20230703 | 190800 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 22 | 20230703 | 190700 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 23 | 20230703 | 190600 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 24 | 20230703 | 190500 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 25 | 20230703 | 190400 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 26 | 20230703 | 190300 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 27 | 20230703 | 190200 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 28 | 20230703 | 190100 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 29 | 20230703 | 190000 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 30 | 20230703 | 185900 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 31 | 20230703 | 185800 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 32 | 20230703 | 185700 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 26399 |
| 33 | 20230703 | 185600 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 34 | 20230703 | 185500 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 35 | 20230703 | 185400 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 36 | 20230703 | 185300 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 37 | 20230703 | 185200 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 38 | 20230703 | 185100 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 39 | 20230703 | 185000 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 40 | 20230703 | 184900 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 41 | 20230703 | 184800 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 42 | 20230703 | 184700 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 43 | 20230703 | 184600 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 44 | 20230703 | 184500 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 45 | 20230703 | 184400 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 46 | 20230703 | 184300 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 47 | 20230703 | 184200 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 48 | 20230703 | 184100 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 49 | 20230703 | 184000 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 50 | 20230703 | 183900 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 51 | 20230703 | 183800 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 52 | 20230703 | 183700 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 53 | 20230703 | 183600 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 54 | 20230703 | 183500 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 55 | 20230703 | 183400 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 56 | 20230703 | 183300 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 57 | 20230703 | 183200 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 58 | 20230703 | 183100 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 59 | 20230703 | 183000 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 60 | 20230703 | 182900 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 61 | 20230703 | 182800 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 62 | 20230703 | 182700 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 26399 |
| 63 | 20230703 | 182600 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 64 | 20230703 | 182500 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 65 | 20230703 | 182400 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 66 | 20230703 | 182300 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 67 | 20230703 | 182200 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 68 | 20230703 | 182100 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 69 | 20230703 | 182000 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 70 | 20230703 | 181900 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 71 | 20230703 | 181800 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 72 | 20230703 | 181700 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 73 | 20230703 | 181600 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 74 | 20230703 | 181500 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 75 | 20230703 | 181400 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 76 | 20230703 | 181300 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 77 | 20230703 | 181200 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 78 | 20230703 | 181100 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 79 | 20230703 | 181000 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 80 | 20230703 | 180900 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 81 | 20230703 | 180800 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 82 | 20230703 | 180700 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 83 | 20230703 | 180600 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 84 | 20230703 | 180500 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 85 | 20230703 | 180400 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 86 | 20230703 | 180300 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 87 | 20230703 | 180200 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 88 | 20230703 | 180100 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 89 | 20230703 | 180000 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 90 | 20230703 | 175900 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 91 | 20230703 | 175800 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 92 | 20230703 | 175700 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 26399 |
| 93 | 20230703 | 175600 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 94 | 20230703 | 175500 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 95 | 20230703 | 175400 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 96 | 20230703 | 175300 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 97 | 20230703 | 175200 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 98 | 20230703 | 175100 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 99 | 20230703 | 175000 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 100 | 20230703 | 174900 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 101 | 20230703 | 174800 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 102 | 20230703 | 174700 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 103 | 20230703 | 174600 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 104 | 20230703 | 174500 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 105 | 20230703 | 174400 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 106 | 20230703 | 174300 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 107 | 20230703 | 174200 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 108 | 20230703 | 174100 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 109 | 20230703 | 174000 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 110 | 20230703 | 173900 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 111 | 20230703 | 173800 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 112 | 20230703 | 173700 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 113 | 20230703 | 173600 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 114 | 20230703 | 173500 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 115 | 20230703 | 173400 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 116 | 20230703 | 173300 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 117 | 20230703 | 173200 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 118 | 20230703 | 173100 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 119 | 20230703 | 173000 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 120 | 20230703 | 172900 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 121 | 20230703 | 172800 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 122 | 20230703 | 172700 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 26399 |
| 123 | 20230703 | 172600 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 124 | 20230703 | 172500 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 125 | 20230703 | 172400 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 126 | 20230703 | 172300 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 127 | 20230703 | 172200 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 128 | 20230703 | 172100 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 129 | 20230703 | 172000 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 130 | 20230703 | 171900 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 131 | 20230703 | 171800 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 132 | 20230703 | 171700 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 133 | 20230703 | 171600 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 134 | 20230703 | 171500 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 135 | 20230703 | 171400 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 136 | 20230703 | 171300 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 137 | 20230703 | 171200 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 138 | 20230703 | 171100 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 139 | 20230703 | 171000 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 140 | 20230703 | 170900 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 141 | 20230703 | 170800 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 142 | 20230703 | 170700 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 143 | 20230703 | 170600 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 144 | 20230703 | 170500 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 145 | 20230703 | 170400 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 146 | 20230703 | 170300 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 147 | 20230703 | 170200 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 148 | 20230703 | 170100 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 149 | 20230703 | 170000 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 150 | 20230703 | 165900 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 151 | 20230703 | 165800 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 152 | 20230703 | 165700 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 26399 |
| 153 | 20230703 | 165600 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 154 | 20230703 | 165500 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 155 | 20230703 | 165400 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 156 | 20230703 | 165300 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 157 | 20230703 | 165200 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 158 | 20230703 | 165100 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 159 | 20230703 | 165000 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 160 | 20230703 | 164900 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 161 | 20230703 | 164800 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 162 | 20230703 | 164700 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 163 | 20230703 | 164600 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 164 | 20230703 | 164500 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 165 | 20230703 | 164400 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 166 | 20230703 | 164300 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 167 | 20230703 | 164200 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 168 | 20230703 | 164100 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 169 | 20230703 | 164000 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 170 | 20230703 | 163900 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 171 | 20230703 | 163800 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 172 | 20230703 | 163700 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 173 | 20230703 | 163600 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 174 | 20230703 | 163500 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 175 | 20230703 | 163400 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 176 | 20230703 | 163300 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 177 | 20230703 | 163200 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 178 | 20230703 | 163100 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 179 | 20230703 | 163000 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 180 | 20230703 | 162900 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 181 | 20230703 | 162800 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 182 | 20230703 | 162700 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 26399 |
| 183 | 20230703 | 162600 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 184 | 20230703 | 162500 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 185 | 20230703 | 162400 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 186 | 20230703 | 162300 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 187 | 20230703 | 162200 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 188 | 20230703 | 162100 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 189 | 20230703 | 162000 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 190 | 20230703 | 161900 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 191 | 20230703 | 161800 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 192 | 20230703 | 161700 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 193 | 20230703 | 161600 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 194 | 20230703 | 161500 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 195 | 20230703 | 161400 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 196 | 20230703 | 161300 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 197 | 20230703 | 161200 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 198 | 20230703 | 161100 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 199 | 20230703 | 161000 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 200 | 20230703 | 160900 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 201 | 20230703 | 160800 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 202 | 20230703 | 160700 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 203 | 20230703 | 160600 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 204 | 20230703 | 160500 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 205 | 20230703 | 160400 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 206 | 20230703 | 160300 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 207 | 20230703 | 160200 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 208 | 20230703 | 160100 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 209 | 20230703 | 160000 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 210 | 20230703 | 155900 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 211 | 20230703 | 155800 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 212 | 20230703 | 155700 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 26399 |
| 213 | 20230703 | 155600 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 214 | 20230703 | 155500 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 215 | 20230703 | 155400 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 216 | 20230703 | 155300 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 217 | 20230703 | 155200 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 218 | 20230703 | 155100 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 219 | 20230703 | 155000 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 220 | 20230703 | 154900 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 221 | 20230703 | 154800 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 222 | 20230703 | 154700 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 223 | 20230703 | 154600 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 224 | 20230703 | 154500 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 225 | 20230703 | 154400 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 226 | 20230703 | 154300 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 227 | 20230703 | 154200 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 228 | 20230703 | 154100 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 229 | 20230703 | 154000 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 230 | 20230703 | 153900 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 231 | 20230703 | 153800 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 232 | 20230703 | 153700 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 233 | 20230703 | 153600 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 234 | 20230703 | 153500 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 235 | 20230703 | 153400 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 236 | 20230703 | 153300 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 237 | 20230703 | 153200 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 238 | 20230703 | 153100 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 0 |
| 239 | 20230703 | 153000 | 72943636900 | 127100 | 127100 | 127100 | 127100 | 26399 |
| 240 | 20230703 | 152900 | 69588324000 | 127000 | 127000 | 127000 | 127000 | 0 |
| 241 | 20230703 | 152800 | 69588324000 | 127000 | 127000 | 127000 | 127000 | 0 |
| 242 | 20230703 | 152700 | 69588324000 | 127000 | 127000 | 127000 | 127000 | 0 |
| 243 | 20230703 | 152600 | 69588324000 | 127000 | 127000 | 127000 | 127000 | 0 |
| 244 | 20230703 | 152500 | 69588324000 | 127000 | 127000 | 127000 | 127000 | 0 |
| 245 | 20230703 | 152400 | 69588324000 | 127000 | 127000 | 127000 | 127000 | 0 |
| 246 | 20230703 | 152300 | 69588324000 | 127000 | 127000 | 127000 | 127000 | 0 |
| 247 | 20230703 | 152200 | 69588324000 | 127000 | 127000 | 127000 | 127000 | 0 |
| 248 | 20230703 | 152100 | 69588324000 | 127000 | 127000 | 127000 | 127000 | 0 |
| 249 | 20230703 | 152000 | 69588324000 | 127000 | 127000 | 127000 | 127000 | 0 |
| 250 | 20230703 | 151900 | 69588324000 | 127000 | 127000 | 127000 | 126900 | 1488 |
| 251 | 20230703 | 151800 | 69399418900 | 126900 | 126900 | 127000 | 126800 | 4931 |
| 252 | 20230703 | 151700 | 68773675500 | 126800 | 126800 | 126900 | 126800 | 810 |
| 253 | 20230703 | 151600 | 68670939000 | 126800 | 126900 | 126900 | 126800 | 1339 |
| 254 | 20230703 | 151500 | 68501141300 | 126800 | 126700 | 126900 | 126700 | 4053 |
| 255 | 20230703 | 151400 | 67987374900 | 126700 | 126900 | 126900 | 126700 | 2136 |
| 256 | 20230703 | 151300 | 67716546600 | 126800 | 126900 | 126900 | 126800 | 949 |
| 257 | 20230703 | 151200 | 67596183700 | 126800 | 126900 | 126900 | 126800 | 5021 |
| 258 | 20230703 | 151100 | 66959395300 | 126800 | 126900 | 126900 | 126800 | 534 |
| 259 | 20230703 | 151000 | 66891671500 | 126900 | 126900 | 126900 | 126800 | 569 |
| 260 | 20230703 | 150900 | 66819515700 | 126800 | 126900 | 126900 | 126800 | 1115 |
| 261 | 20230703 | 150800 | 66678119300 | 126800 | 126900 | 126900 | 126800 | 2167 |
| 262 | 20230703 | 150700 | 66403309300 | 126800 | 126900 | 126900 | 126800 | 677 |
| 263 | 20230703 | 150600 | 66317462000 | 126800 | 126900 | 126900 | 126800 | 1502 |
| 264 | 20230703 | 150500 | 66127000400 | 126800 | 126800 | 126900 | 126800 | 933 |
| 265 | 20230703 | 150400 | 66008687000 | 126800 | 126800 | 126900 | 126800 | 650 |
| 266 | 20230703 | 150300 | 65926256900 | 126800 | 126900 | 126900 | 126800 | 530 |
| 267 | 20230703 | 150200 | 65859044500 | 126800 | 126700 | 126900 | 126700 | 3403 |
| 268 | 20230703 | 150100 | 65427551400 | 126700 | 126800 | 126800 | 126700 | 1789 |
| 269 | 20230703 | 150000 | 65200766000 | 126700 | 126700 | 126800 | 126700 | 684 |
| 270 | 20230703 | 145900 | 65114100700 | 126700 | 126800 | 126800 | 126700 | 1095 |
| 271 | 20230703 | 145800 | 64975311700 | 126700 | 126700 | 126800 | 126700 | 616 |
| 272 | 20230703 | 145700 | 64897261800 | 126800 | 126700 | 126800 | 126700 | 534 |
| 273 | 20230703 | 145600 | 64829599600 | 126700 | 126700 | 126800 | 126700 | 1141 |
| 274 | 20230703 | 145500 | 64685030300 | 126700 | 126700 | 126800 | 126700 | 510 |
| 275 | 20230703 | 145400 | 64620409800 | 126700 | 126900 | 126900 | 126700 | 1447 |
| 276 | 20230703 | 145300 | 64436960300 | 126800 | 126900 | 126900 | 126700 | 780 |
| 277 | 20230703 | 145200 | 64338058500 | 126800 | 126700 | 126900 | 126700 | 2143 |
| 278 | 20230703 | 145100 | 64066331300 | 126700 | 126800 | 126900 | 126700 | 1336 |
| 279 | 20230703 | 145000 | 63896963700 | 126800 | 126800 | 126900 | 126700 | 4663 |
| 280 | 20230703 | 144900 | 63305695700 | 126800 | 127000 | 127000 | 126800 | 799 |
| 281 | 20230703 | 144800 | 63204300100 | 126900 | 126900 | 127000 | 126900 | 610 |
| 282 | 20230703 | 144700 | 63126884100 | 127000 | 126900 | 127000 | 126900 | 1790 |
| 283 | 20230703 | 144600 | 62899731200 | 127000 | 126900 | 127000 | 126900 | 793 |
| 284 | 20230703 | 144500 | 62799090800 | 126900 | 126900 | 127000 | 126900 | 1652 |
| 285 | 20230703 | 144400 | 62589447900 | 126900 | 126900 | 127000 | 126900 | 1088 |
| 286 | 20230703 | 144300 | 62451377400 | 126900 | 126900 | 127000 | 126900 | 928 |
| 287 | 20230703 | 144200 | 62333609200 | 127000 | 126900 | 127000 | 126900 | 571 |
| 288 | 20230703 | 144100 | 62261140300 | 126900 | 126900 | 127000 | 126900 | 816 |
| 289 | 20230703 | 144000 | 62157571300 | 126900 | 127000 | 127000 | 126900 | 682 |
| 290 | 20230703 | 143900 | 62071012700 | 127000 | 126900 | 127000 | 126900 | 546 |
| 291 | 20230703 | 143800 | 62001704100 | 127000 | 126900 | 127000 | 126900 | 329 |
| 292 | 20230703 | 143700 | 61959945800 | 126900 | 127000 | 127000 | 126900 | 336 |
| 293 | 20230703 | 143600 | 61917288000 | 126900 | 127000 | 127000 | 126900 | 341 |
| 294 | 20230703 | 143500 | 61874009600 | 127000 | 126900 | 127000 | 126900 | 2770 |
| 295 | 20230703 | 143400 | 61522237100 | 127000 | 126900 | 127000 | 126900 | 869 |
| 296 | 20230703 | 143300 | 61411893000 | 127000 | 126900 | 127000 | 126900 | 231 |
| 297 | 20230703 | 143200 | 61382569100 | 127000 | 126900 | 127000 | 126900 | 121 |
| 298 | 20230703 | 143100 | 61367211200 | 126900 | 126800 | 127000 | 126700 | 8819 |
| 299 | 20230703 | 143000 | 60248500500 | 126800 | 126800 | 126800 | 126700 | 3108 |
| 300 | 20230703 | 142900 | 59854431100 | 126800 | 126700 | 126800 | 126700 | 233 |
| 301 | 20230703 | 142800 | 59824907000 | 126700 | 126800 | 126800 | 126700 | 483 |
| 302 | 20230703 | 142700 | 59763708800 | 126800 | 126700 | 126800 | 126700 | 364 |
| 303 | 20230703 | 142600 | 59717585500 | 126700 | 126700 | 126800 | 126700 | 196 |
| 304 | 20230703 | 142500 | 59692749300 | 126700 | 126700 | 126800 | 126700 | 778 |
| 305 | 20230703 | 142400 | 59594112700 | 126800 | 126700 | 126800 | 126700 | 223 |
| 306 | 20230703 | 142300 | 59565854800 | 126800 | 126700 | 126800 | 126700 | 474 |
| 307 | 20230703 | 142200 | 59505796300 | 126700 | 126800 | 126800 | 126700 | 385 |
| 308 | 20230703 | 142100 | 59456994500 | 126700 | 126700 | 126800 | 126700 | 158 |
| 309 | 20230703 | 142000 | 59436974900 | 126700 | 126600 | 126800 | 126600 | 3283 |
| 310 | 20230703 | 141900 | 59021003300 | 126700 | 126700 | 126700 | 126600 | 816 |
| 311 | 20230703 | 141800 | 58917628500 | 126700 | 126700 | 126700 | 126600 | 1998 |
| 312 | 20230703 | 141700 | 58664566000 | 126800 | 126500 | 126800 | 126500 | 6534 |
| 313 | 20230703 | 141600 | 57837260600 | 126500 | 126500 | 126600 | 126500 | 277 |
| 314 | 20230703 | 141500 | 57802216400 | 126500 | 126500 | 126600 | 126500 | 1223 |
| 315 | 20230703 | 141400 | 57647504600 | 126500 | 126500 | 126600 | 126500 | 421 |
| 316 | 20230703 | 141300 | 57594245200 | 126500 | 126500 | 126600 | 126500 | 150 |
| 317 | 20230703 | 141200 | 57575268800 | 126500 | 126600 | 126700 | 126500 | 823 |
| 318 | 20230703 | 141100 | 57471119100 | 126600 | 126600 | 126700 | 126600 | 913 |
| 319 | 20230703 | 141000 | 57355530400 | 126600 | 126700 | 126700 | 126600 | 394 |
| 320 | 20230703 | 140900 | 57305627500 | 126700 | 126700 | 126800 | 126700 | 4175 |
| 321 | 20230703 | 140800 | 56776635800 | 126800 | 126700 | 126800 | 126700 | 353 |
| 322 | 20230703 | 140700 | 56731886500 | 126700 | 126800 | 126800 | 126700 | 223 |
| 323 | 20230703 | 140600 | 56703614900 | 126800 | 126700 | 126800 | 126700 | 212 |
| 324 | 20230703 | 140500 | 56676738900 | 126800 | 126700 | 126800 | 126700 | 297 |
| 325 | 20230703 | 140400 | 56639083900 | 126700 | 126700 | 126800 | 126700 | 338 |
| 326 | 20230703 | 140300 | 56596245600 | 126700 | 126800 | 126800 | 126700 | 267 |
| 327 | 20230703 | 140200 | 56562404800 | 126700 | 126800 | 126800 | 126700 | 336 |
| 328 | 20230703 | 140100 | 56519830000 | 126800 | 126800 | 126800 | 126700 | 109 |
| 329 | 20230703 | 140000 | 56506016600 | 126700 | 126700 | 126800 | 126700 | 557 |
| 330 | 20230703 | 135900 | 56435438500 | 126800 | 126800 | 126800 | 126700 | 174 |
| 331 | 20230703 | 135800 | 56413390100 | 126700 | 126800 | 126800 | 126700 | 312 |
| 332 | 20230703 | 135700 | 56373858600 | 126700 | 126600 | 126700 | 126600 | 2106 |
| 333 | 20230703 | 135600 | 56107085000 | 126700 | 126700 | 126700 | 126600 | 3418 |
| 334 | 20230703 | 135500 | 55674320500 | 126800 | 126800 | 126800 | 126700 | 1113 |
| 335 | 20230703 | 135400 | 55533301100 | 126700 | 126800 | 126800 | 126700 | 161 |
| 336 | 20230703 | 135300 | 55512896600 | 126800 | 126700 | 126800 | 126700 | 312 |
| 337 | 20230703 | 135200 | 55473356000 | 126700 | 126600 | 126800 | 126600 | 3212 |
| 338 | 20230703 | 135100 | 55066397500 | 126600 | 126700 | 126700 | 126600 | 1108 |
| 339 | 20230703 | 135000 | 54926122100 | 126700 | 126800 | 126800 | 126600 | 1809 |
| 340 | 20230703 | 134900 | 54696924300 | 126700 | 126800 | 126800 | 126700 | 1042 |
| 341 | 20230703 | 134800 | 54564895100 | 126800 | 126800 | 126800 | 126700 | 486 |
| 342 | 20230703 | 134700 | 54503285700 | 126800 | 126800 | 126800 | 126700 | 291 |
| 343 | 20230703 | 134600 | 54466402600 | 126800 | 126700 | 126800 | 126700 | 1653 |
| 344 | 20230703 | 134500 | 54256906300 | 126700 | 126700 | 126800 | 126700 | 217 |
| 345 | 20230703 | 134400 | 54229410100 | 126800 | 126900 | 126900 | 126700 | 3048 |
| 346 | 20230703 | 134300 | 53842943000 | 126800 | 126900 | 126900 | 126800 | 339 |
| 347 | 20230703 | 134200 | 53799955400 | 126900 | 126900 | 126900 | 126800 | 2273 |
| 348 | 20230703 | 134100 | 53511558300 | 126900 | 126800 | 126900 | 126800 | 454 |
| 349 | 20230703 | 134000 | 53453961700 | 126900 | 126800 | 126900 | 126800 | 461 |
| 350 | 20230703 | 133900 | 53395483400 | 126800 | 126900 | 126900 | 126800 | 236 |
| 351 | 20230703 | 133800 | 53365549000 | 126800 | 126800 | 126900 | 126800 | 1252 |
| 352 | 20230703 | 133700 | 53206761100 | 126800 | 126900 | 126900 | 126800 | 263 |
| 353 | 20230703 | 133600 | 53173400000 | 126900 | 126800 | 126900 | 126800 | 277 |
| 354 | 20230703 | 133500 | 53138262300 | 126800 | 126800 | 126900 | 126800 | 180 |
| 355 | 20230703 | 133400 | 53115433100 | 126800 | 126800 | 126900 | 126800 | 93 |
| 356 | 20230703 | 133300 | 53103637300 | 126900 | 126800 | 126900 | 126800 | 171 |
| 357 | 20230703 | 133200 | 53081951600 | 126800 | 126900 | 126900 | 126800 | 75 |
| 358 | 20230703 | 133100 | 53072439100 | 126900 | 127000 | 127000 | 126800 | 701 |
| 359 | 20230703 | 133000 | 52983481400 | 126900 | 126800 | 127000 | 126800 | 2362 |
| 360 | 20230703 | 132900 | 52683749900 | 126800 | 126900 | 126900 | 126800 | 34 |
| 361 | 20230703 | 132800 | 52679436800 | 126800 | 126900 | 126900 | 126800 | 349 |
| 362 | 20230703 | 132700 | 52635169600 | 126800 | 126800 | 126900 | 126800 | 111 |
| 363 | 20230703 | 132600 | 52621093100 | 126800 | 126800 | 126900 | 126700 | 640 |
| 364 | 20230703 | 132500 | 52539941600 | 126800 | 126800 | 126900 | 126700 | 1224 |
| 365 | 20230703 | 132400 | 52384800200 | 126900 | 126800 | 126900 | 126700 | 1435 |
| 366 | 20230703 | 132300 | 52202854500 | 126800 | 126800 | 126900 | 126800 | 859 |
| 367 | 20230703 | 132200 | 52093917400 | 126900 | 126900 | 127000 | 126800 | 1578 |
| 368 | 20230703 | 132100 | 51893757000 | 127000 | 127000 | 127100 | 126900 | 2200 |
| 369 | 20230703 | 132000 | 51614363800 | 127100 | 127000 | 127100 | 126900 | 4848 |
| 370 | 20230703 | 131900 | 50998661000 | 126900 | 127000 | 127000 | 126900 | 3378 |
| 371 | 20230703 | 131800 | 50569680700 | 127000 | 126900 | 127000 | 126900 | 1285 |
| 372 | 20230703 | 131700 | 50406531100 | 127000 | 127000 | 127000 | 126900 | 493 |
| 373 | 20230703 | 131600 | 50343938800 | 126900 | 126900 | 127000 | 126900 | 281 |
| 374 | 20230703 | 131500 | 50308263600 | 126900 | 126900 | 127000 | 126900 | 139 |
| 375 | 20230703 | 131400 | 50290615300 | 127000 | 127000 | 127000 | 126900 | 322 |
| 376 | 20230703 | 131300 | 50249735100 | 127000 | 127000 | 127000 | 126900 | 210 |
| 377 | 20230703 | 131200 | 50223068500 | 127000 | 127000 | 127000 | 126900 | 327 |
| 378 | 20230703 | 131100 | 50181551000 | 126900 | 126900 | 127000 | 126900 | 731 |
| 379 | 20230703 | 131000 | 50088714900 | 127000 | 126900 | 127000 | 126800 | 2108 |
| 380 | 20230703 | 130900 | 49821190600 | 126900 | 126700 | 126900 | 126700 | 2589 |
| 381 | 20230703 | 130800 | 49492897800 | 126800 | 126800 | 126800 | 126700 | 301 |
| 382 | 20230703 | 130700 | 49454734500 | 126800 | 126700 | 126800 | 126700 | 242 |
| 383 | 20230703 | 130600 | 49424072000 | 126700 | 126600 | 126800 | 126600 | 1187 |
| 384 | 20230703 | 130500 | 49273697600 | 126600 | 126600 | 126700 | 126500 | 1749 |
| 385 | 20230703 | 130400 | 49052276100 | 126600 | 126800 | 126800 | 126600 | 4931 |
| 386 | 20230703 | 130300 | 48427481900 | 126800 | 126700 | 126800 | 126700 | 632 |
| 387 | 20230703 | 130200 | 48347384200 | 126800 | 126800 | 126800 | 126700 | 252 |
| 388 | 20230703 | 130100 | 48315447800 | 126800 | 126800 | 126800 | 126700 | 377 |
| 389 | 20230703 | 130000 | 48267678900 | 126700 | 126700 | 126800 | 126700 | 596 |
| 390 | 20230703 | 125900 | 48192135600 | 126800 | 126800 | 126900 | 126700 | 2919 |
| 391 | 20230703 | 125800 | 47821996800 | 126900 | 126900 | 126900 | 126800 | 47 |
| 392 | 20230703 | 125700 | 47816033300 | 126800 | 126800 | 126900 | 126800 | 220 |
| 393 | 20230703 | 125600 | 47788131000 | 126900 | 126800 | 126900 | 126800 | 189 |
| 394 | 20230703 | 125500 | 47764154200 | 126800 | 126900 | 126900 | 126800 | 432 |
| 395 | 20230703 | 125400 | 47709340900 | 126900 | 126900 | 126900 | 126800 | 162 |
| 396 | 20230703 | 125300 | 47688784700 | 126800 | 126900 | 127000 | 126800 | 2219 |
| 397 | 20230703 | 125200 | 47407057200 | 127000 | 126900 | 127000 | 126900 | 338 |
| 398 | 20230703 | 125100 | 47364156800 | 126900 | 127000 | 127000 | 126900 | 406 |
| 399 | 20230703 | 125000 | 47312626300 | 126900 | 126900 | 127000 | 126900 | 207 |
| 400 | 20230703 | 124900 | 47286356600 | 126900 | 127000 | 127000 | 126900 | 163 |
| 401 | 20230703 | 124800 | 47265660300 | 127000 | 127000 | 127000 | 126900 | 97 |
| 402 | 20230703 | 124700 | 47253347700 | 127000 | 127000 | 127000 | 126900 | 726 |
| 403 | 20230703 | 124600 | 47161150200 | 126900 | 127000 | 127000 | 126900 | 161 |
| 404 | 20230703 | 124500 | 47140704200 | 127000 | 127000 | 127100 | 126900 | 1386 |
| 405 | 20230703 | 124400 | 46964680900 | 127100 | 127000 | 127100 | 127000 | 3248 |
| 406 | 20230703 | 124300 | 46552145400 | 126900 | 126900 | 127000 | 126900 | 2374 |
| 407 | 20230703 | 124200 | 46250687500 | 126900 | 127000 | 127000 | 126900 | 229 |
| 408 | 20230703 | 124100 | 46221625600 | 127000 | 126900 | 127000 | 126900 | 217 |
| 409 | 20230703 | 124000 | 46194070400 | 126900 | 127000 | 127000 | 126900 | 144 |
| 410 | 20230703 | 123900 | 46175795600 | 127000 | 126800 | 127000 | 126800 | 2712 |
| 411 | 20230703 | 123800 | 45831777000 | 126700 | 126800 | 126800 | 126700 | 224 |
| 412 | 20230703 | 123700 | 45803391000 | 126800 | 126700 | 126800 | 126700 | 70 |
| 413 | 20230703 | 123600 | 45794515400 | 126700 | 126800 | 126800 | 126700 | 372 |
| 414 | 20230703 | 123500 | 45747370700 | 126800 | 126800 | 126900 | 126800 | 633 |
| 415 | 20230703 | 123400 | 45667105000 | 126800 | 126800 | 126900 | 126800 | 1178 |
| 416 | 20230703 | 123300 | 45517686200 | 126800 | 126700 | 126800 | 126700 | 1220 |
| 417 | 20230703 | 123200 | 45362993400 | 126700 | 126800 | 126800 | 126700 | 263 |
| 418 | 20230703 | 123100 | 45329648800 | 126800 | 126800 | 126800 | 126700 | 368 |
| 419 | 20230703 | 123000 | 45282990500 | 126700 | 126700 | 126800 | 126700 | 274 |
| 420 | 20230703 | 122900 | 45248252300 | 126700 | 126600 | 126800 | 126600 | 2230 |
| 421 | 20230703 | 122800 | 44965698000 | 126600 | 126700 | 126700 | 126600 | 43 |
| 422 | 20230703 | 122700 | 44960251900 | 126700 | 126600 | 126700 | 126500 | 664 |
| 423 | 20230703 | 122600 | 44876190300 | 126600 | 126600 | 126600 | 126600 | 369 |
| 424 | 20230703 | 122500 | 44829474900 | 126600 | 126600 | 126700 | 126500 | 921 |
| 425 | 20230703 | 122400 | 44712866000 | 126600 | 126500 | 126700 | 126500 | 962 |
| 426 | 20230703 | 122300 | 44591076600 | 126500 | 126500 | 126600 | 126500 | 1207 |
| 427 | 20230703 | 122200 | 44438390500 | 126500 | 126500 | 126500 | 126400 | 62 |
| 428 | 20230703 | 122100 | 44430549100 | 126500 | 126600 | 126600 | 126400 | 2151 |
| 429 | 20230703 | 122000 | 44158440000 | 126500 | 126500 | 126600 | 126500 | 2074 |
| 430 | 20230703 | 121900 | 43896076100 | 126500 | 126500 | 126600 | 126500 | 414 |
| 431 | 20230703 | 121800 | 43843696100 | 126600 | 126600 | 126600 | 126500 | 442 |
| 432 | 20230703 | 121700 | 43787741300 | 126600 | 126700 | 126700 | 126600 | 179 |
| 433 | 20230703 | 121600 | 43765079100 | 126700 | 126600 | 126700 | 126500 | 847 |
| 434 | 20230703 | 121500 | 43657855600 | 126600 | 126600 | 126700 | 126500 | 879 |
| 435 | 20230703 | 121400 | 43546569200 | 126700 | 126600 | 126700 | 126600 | 1496 |
| 436 | 20230703 | 121300 | 43357142700 | 126700 | 126700 | 126700 | 126600 | 126 |
| 437 | 20230703 | 121200 | 43341184500 | 126600 | 126600 | 126700 | 126600 | 506 |
| 438 | 20230703 | 121100 | 43277089500 | 126700 | 126700 | 126700 | 126600 | 586 |
| 439 | 20230703 | 121000 | 43202845400 | 126700 | 126800 | 126800 | 126700 | 68 |
| 440 | 20230703 | 120900 | 43194229400 | 126700 | 126700 | 126800 | 126700 | 107 |
| 441 | 20230703 | 120800 | 43180667900 | 126700 | 126600 | 126800 | 126600 | 1480 |
| 442 | 20230703 | 120700 | 42993140300 | 126700 | 126700 | 126700 | 126700 | 34 |
| 443 | 20230703 | 120600 | 42988832500 | 126600 | 126600 | 126700 | 126600 | 134 |
| 444 | 20230703 | 120500 | 42971855900 | 126700 | 126700 | 126800 | 126600 | 1261 |
| 445 | 20230703 | 120400 | 42812087400 | 126700 | 126800 | 126800 | 126700 | 97 |
| 446 | 20230703 | 120300 | 42799795900 | 126700 | 126700 | 126800 | 126700 | 126 |
| 447 | 20230703 | 120200 | 42783830800 | 126700 | 126700 | 126800 | 126700 | 282 |
| 448 | 20230703 | 120100 | 42748095300 | 126700 | 126700 | 126800 | 126700 | 163 |
| 449 | 20230703 | 120000 | 42727431500 | 126700 | 126700 | 126800 | 126700 | 52 |
| 450 | 20230703 | 115900 | 42720842000 | 126800 | 126700 | 126800 | 126700 | 266 |
| 451 | 20230703 | 115800 | 42687121500 | 126700 | 126600 | 126800 | 126500 | 4731 |
| 452 | 20230703 | 115700 | 42087930400 | 126600 | 126600 | 126600 | 126500 | 230 |
| 453 | 20230703 | 115600 | 42058829600 | 126600 | 126500 | 126600 | 126500 | 86 |
| 454 | 20230703 | 115500 | 42047948900 | 126500 | 126500 | 126600 | 126500 | 79 |
| 455 | 20230703 | 115400 | 42037955200 | 126500 | 126500 | 126600 | 126500 | 457 |
| 456 | 20230703 | 115300 | 41980134700 | 126600 | 126500 | 126600 | 126500 | 480 |
| 457 | 20230703 | 115200 | 41919414600 | 126600 | 126600 | 126600 | 126500 | 200 |
| 458 | 20230703 | 115100 | 41894112500 | 126600 | 126400 | 126600 | 126400 | 1747 |
| 459 | 20230703 | 115000 | 41673127500 | 126500 | 126500 | 126500 | 126400 | 556 |
| 460 | 20230703 | 114900 | 41602834600 | 126400 | 126500 | 126500 | 126400 | 358 |
| 461 | 20230703 | 114800 | 41557563300 | 126500 | 126500 | 126500 | 126400 | 364 |
| 462 | 20230703 | 114700 | 41511553300 | 126500 | 126500 | 126600 | 126400 | 4351 |
| 463 | 20230703 | 114600 | 40961117400 | 126600 | 126500 | 126600 | 126500 | 474 |
| 464 | 20230703 | 114500 | 40901141300 | 126600 | 126500 | 126600 | 126500 | 113 |
| 465 | 20230703 | 114400 | 40886845600 | 126600 | 126600 | 126600 | 126500 | 131 |
| 466 | 20230703 | 114300 | 40870268800 | 126600 | 126600 | 126600 | 126500 | 40 |
| 467 | 20230703 | 114200 | 40865206800 | 126600 | 126600 | 126600 | 126500 | 26 |
| 468 | 20230703 | 114100 | 40861916800 | 126600 | 126400 | 126600 | 126400 | 1568 |
| 469 | 20230703 | 114000 | 40663555400 | 126400 | 126500 | 126500 | 126400 | 184 |
| 470 | 20230703 | 113900 | 40640294100 | 126400 | 126500 | 126500 | 126400 | 140 |
| 471 | 20230703 | 113800 | 40622591500 | 126500 | 126400 | 126500 | 126400 | 823 |
| 472 | 20230703 | 113700 | 40518482500 | 126400 | 126600 | 126600 | 126400 | 605 |
| 473 | 20230703 | 113600 | 40441954000 | 126600 | 126500 | 126600 | 126500 | 1322 |
| 474 | 20230703 | 113500 | 40274710700 | 126600 | 126500 | 126600 | 126500 | 232 |
| 475 | 20230703 | 113400 | 40245359500 | 126500 | 126600 | 126600 | 126500 | 88 |
| 476 | 20230703 | 113300 | 40234222800 | 126600 | 126600 | 126600 | 126500 | 248 |
| 477 | 20230703 | 113200 | 40202847500 | 126500 | 126500 | 126600 | 126500 | 282 |
| 478 | 20230703 | 113100 | 40167170200 | 126500 | 126600 | 126600 | 126500 | 259 |
| 479 | 20230703 | 113000 | 40134402100 | 126600 | 126500 | 126700 | 126500 | 445 |
| 480 | 20230703 | 112900 | 40078065100 | 126500 | 126600 | 126700 | 126500 | 1925 |
| 481 | 20230703 | 112800 | 39834276400 | 126500 | 126600 | 126600 | 126500 | 63 |
| 482 | 20230703 | 112700 | 39826303500 | 126600 | 126500 | 126600 | 126500 | 268 |
| 483 | 20230703 | 112600 | 39792400300 | 126500 | 126500 | 126500 | 126400 | 1186 |
| 484 | 20230703 | 112500 | 39642375600 | 126500 | 126500 | 126500 | 126300 | 5940 |
| 485 | 20230703 | 112400 | 38891739100 | 126500 | 126500 | 126500 | 126400 | 7680 |
| 486 | 20230703 | 112300 | 37920736400 | 126500 | 126700 | 126700 | 126500 | 4140 |
| 487 | 20230703 | 112200 | 37396828700 | 126600 | 126600 | 126700 | 126600 | 434 |
| 488 | 20230703 | 112100 | 37341853400 | 126600 | 126700 | 126700 | 126600 | 120 |
| 489 | 20230703 | 112000 | 37326651600 | 126600 | 126800 | 126800 | 126600 | 3305 |
| 490 | 20230703 | 111900 | 36908044000 | 126700 | 126800 | 126800 | 126700 | 37 |
| 491 | 20230703 | 111800 | 36903353400 | 126700 | 126700 | 126800 | 126700 | 81 |
| 492 | 20230703 | 111700 | 36893086800 | 126700 | 126800 | 126800 | 126700 | 197 |
| 493 | 20230703 | 111600 | 36868118600 | 126700 | 126700 | 126800 | 126700 | 127 |
| 494 | 20230703 | 111500 | 36852017000 | 126800 | 126800 | 126900 | 126700 | 977 |
| 495 | 20230703 | 111400 | 36728150300 | 126900 | 126800 | 126900 | 126800 | 34 |
| 496 | 20230703 | 111300 | 36723838600 | 126800 | 126700 | 126800 | 126700 | 2063 |
| 497 | 20230703 | 111200 | 36462253100 | 126800 | 126800 | 126800 | 126700 | 311 |
| 498 | 20230703 | 111100 | 36422822600 | 126800 | 126800 | 126900 | 126800 | 2123 |
| 499 | 20230703 | 111000 | 36153623900 | 126900 | 126800 | 126900 | 126700 | 1365 |
| 500 | 20230703 | 110900 | 35980541700 | 126700 | 126700 | 126800 | 126700 | 566 |
| 501 | 20230703 | 110800 | 35908828700 | 126700 | 126800 | 126800 | 126600 | 5395 |
| 502 | 20230703 | 110700 | 35225561700 | 126800 | 126700 | 126800 | 126700 | 290 |
| 503 | 20230703 | 110600 | 35188818400 | 126700 | 126700 | 126800 | 126700 | 494 |
| 504 | 20230703 | 110500 | 35126181500 | 126700 | 126800 | 126900 | 126700 | 1235 |
| 505 | 20230703 | 110400 | 34969634000 | 126800 | 126900 | 126900 | 126800 | 353 |
| 506 | 20230703 | 110300 | 34924872500 | 126800 | 126900 | 126900 | 126800 | 383 |
| 507 | 20230703 | 110200 | 34876297100 | 126900 | 127000 | 127000 | 126900 | 1743 |
| 508 | 20230703 | 110100 | 34655094900 | 127000 | 127000 | 127000 | 126900 | 355 |
| 509 | 20230703 | 110000 | 34610013000 | 126900 | 126900 | 127000 | 126900 | 107 |
| 510 | 20230703 | 105900 | 34596430300 | 127000 | 126900 | 127000 | 126900 | 2980 |
| 511 | 20230703 | 105800 | 34217988300 | 126900 | 126800 | 126900 | 126800 | 1256 |
| 512 | 20230703 | 105700 | 34058602000 | 126900 | 126900 | 126900 | 126800 | 1008 |
| 513 | 20230703 | 105600 | 33930688100 | 126900 | 126800 | 126900 | 126800 | 126 |
| 514 | 20230703 | 105500 | 33914704000 | 126900 | 126800 | 126900 | 126800 | 442 |
| 515 | 20230703 | 105400 | 33858618300 | 126800 | 126900 | 126900 | 126800 | 352 |
| 516 | 20230703 | 105300 | 33813976000 | 126900 | 126900 | 126900 | 126800 | 491 |
| 517 | 20230703 | 105200 | 33751686000 | 126900 | 126800 | 126900 | 126800 | 163 |
| 518 | 20230703 | 105100 | 33731012700 | 126800 | 126800 | 126900 | 126800 | 266 |
| 519 | 20230703 | 105000 | 33697260800 | 126900 | 126800 | 126900 | 126800 | 734 |
| 520 | 20230703 | 104900 | 33604167300 | 126800 | 126800 | 126900 | 126800 | 629 |
| 521 | 20230703 | 104800 | 33524409600 | 126800 | 126900 | 126900 | 126800 | 278 |
| 522 | 20230703 | 104700 | 33489154200 | 126800 | 127100 | 127100 | 126800 | 2489 |
| 523 | 20230703 | 104600 | 33173077400 | 127000 | 127100 | 127200 | 127000 | 2194 |
| 524 | 20230703 | 104500 | 32894224000 | 127100 | 127000 | 127100 | 127000 | 4401 |
| 525 | 20230703 | 104400 | 32335019300 | 127000 | 126900 | 127000 | 126900 | 5126 |
| 526 | 20230703 | 104300 | 31684023300 | 126900 | 126900 | 127000 | 126900 | 2863 |
| 527 | 20230703 | 104200 | 31320708500 | 126900 | 127000 | 127000 | 126900 | 479 |
| 528 | 20230703 | 104100 | 31259910500 | 127000 | 126800 | 127000 | 126700 | 4294 |
| 529 | 20230703 | 104000 | 30714999400 | 126800 | 126800 | 126800 | 126700 | 880 |
| 530 | 20230703 | 103900 | 30603422100 | 126800 | 126700 | 126900 | 126700 | 2676 |
| 531 | 20230703 | 103800 | 30264178000 | 126700 | 126500 | 126700 | 126500 | 1759 |
| 532 | 20230703 | 103700 | 30041474600 | 126600 | 126500 | 126600 | 126400 | 1058 |
| 533 | 20230703 | 103600 | 29907623000 | 126500 | 126300 | 126500 | 126300 | 1139 |
| 534 | 20230703 | 103500 | 29763619500 | 126400 | 126300 | 126400 | 126300 | 786 |
| 535 | 20230703 | 103400 | 29664277100 | 126400 | 126300 | 126400 | 126300 | 214 |
| 536 | 20230703 | 103300 | 29637240400 | 126300 | 126100 | 126400 | 126100 | 1992 |
| 537 | 20230703 | 103200 | 29385715300 | 126200 | 126200 | 126400 | 126100 | 1501 |
| 538 | 20230703 | 103100 | 29196252700 | 126200 | 126200 | 126200 | 126100 | 656 |
| 539 | 20230703 | 103000 | 29113500800 | 126200 | 126000 | 126200 | 126000 | 926 |
| 540 | 20230703 | 102900 | 28996781600 | 126000 | 126000 | 126200 | 125900 | 2268 |
| 541 | 20230703 | 102800 | 28710736700 | 126000 | 125900 | 126100 | 125800 | 993 |
| 542 | 20230703 | 102700 | 28585627100 | 125900 | 125800 | 126000 | 125800 | 696 |
| 543 | 20230703 | 102600 | 28498015200 | 125900 | 126100 | 126200 | 125800 | 1676 |
| 544 | 20230703 | 102500 | 28286858900 | 126000 | 125900 | 126000 | 125800 | 6816 |
| 545 | 20230703 | 102400 | 27429034700 | 126100 | 126100 | 126100 | 125900 | 7754 |
| 546 | 20230703 | 102300 | 26451947700 | 126100 | 126300 | 126300 | 126000 | 2344 |
| 547 | 20230703 | 102200 | 26156340800 | 126300 | 126100 | 126300 | 126100 | 519 |
| 548 | 20230703 | 102100 | 26090847800 | 126100 | 126300 | 126300 | 126100 | 2256 |
| 549 | 20230703 | 102000 | 25806076700 | 126300 | 126200 | 126300 | 126200 | 1480 |
| 550 | 20230703 | 101900 | 25619258800 | 126100 | 126200 | 126200 | 126100 | 1748 |
| 551 | 20230703 | 101800 | 25398830000 | 126200 | 126200 | 126200 | 126100 | 1017 |
| 552 | 20230703 | 101700 | 25270561700 | 126200 | 126000 | 126200 | 126000 | 1228 |
| 553 | 20230703 | 101600 | 25115667600 | 126100 | 126200 | 126200 | 126100 | 2890 |
| 554 | 20230703 | 101500 | 24751142100 | 126200 | 126000 | 126200 | 126000 | 1685 |
| 555 | 20230703 | 101400 | 24538658100 | 126100 | 126100 | 126100 | 126000 | 839 |
| 556 | 20230703 | 101300 | 24432914400 | 126100 | 126200 | 126300 | 126000 | 5333 |
| 557 | 20230703 | 101200 | 23760314200 | 126200 | 126300 | 126300 | 126200 | 1098 |
| 558 | 20230703 | 101100 | 23621742200 | 126200 | 126500 | 126500 | 126200 | 1514 |
| 559 | 20230703 | 101000 | 23430479100 | 126400 | 126500 | 126500 | 126200 | 2335 |
| 560 | 20230703 | 100900 | 23135561800 | 126500 | 126300 | 126500 | 126200 | 1922 |
| 561 | 20230703 | 100800 | 22892740900 | 126300 | 126400 | 126400 | 126200 | 10822 |
| 562 | 20230703 | 100700 | 21526217200 | 126300 | 126500 | 126500 | 126300 | 5456 |
| 563 | 20230703 | 100600 | 20836528800 | 126500 | 126600 | 126600 | 126500 | 282 |
| 564 | 20230703 | 100500 | 20800851200 | 126500 | 126600 | 126600 | 126500 | 2058 |
| 565 | 20230703 | 100400 | 20540448900 | 126600 | 126600 | 126600 | 126500 | 1637 |
| 566 | 20230703 | 100300 | 20333303000 | 126600 | 126600 | 126600 | 126500 | 874 |
| 567 | 20230703 | 100200 | 20222666000 | 126500 | 126500 | 126600 | 126500 | 2019 |
| 568 | 20230703 | 100100 | 19967242200 | 126500 | 126700 | 126700 | 126500 | 3804 |
| 569 | 20230703 | 100000 | 19485586500 | 126800 | 126900 | 126900 | 126700 | 1468 |
| 570 | 20230703 | 095900 | 19299411000 | 126800 | 126800 | 126900 | 126800 | 1249 |
| 571 | 20230703 | 095800 | 19141031200 | 126800 | 126800 | 126800 | 126700 | 704 |
| 572 | 20230703 | 095700 | 19051825200 | 126800 | 126700 | 126800 | 126700 | 1213 |
| 573 | 20230703 | 095600 | 18898117700 | 126800 | 126800 | 126800 | 126700 | 1776 |
| 574 | 20230703 | 095500 | 18672926900 | 126700 | 126700 | 126800 | 126700 | 1237 |
| 575 | 20230703 | 095400 | 18516148800 | 126800 | 126800 | 126800 | 126700 | 250 |
| 576 | 20230703 | 095300 | 18484459600 | 126800 | 126700 | 126800 | 126700 | 200 |
| 577 | 20230703 | 095200 | 18459105200 | 126700 | 126700 | 126900 | 126600 | 2018 |
| 578 | 20230703 | 095100 | 18203333800 | 126700 | 126600 | 126700 | 126600 | 275 |
| 579 | 20230703 | 095000 | 18168503200 | 126600 | 126500 | 126700 | 126500 | 873 |
| 580 | 20230703 | 094900 | 18057980600 | 126500 | 126500 | 126600 | 126400 | 971 |
| 581 | 20230703 | 094800 | 17935170000 | 126500 | 126500 | 126500 | 126400 | 676 |
| 582 | 20230703 | 094700 | 17849672800 | 126500 | 126500 | 126600 | 126400 | 1929 |
| 583 | 20230703 | 094600 | 17605673100 | 126500 | 126500 | 126600 | 126400 | 1551 |
| 584 | 20230703 | 094500 | 17409487400 | 126500 | 126600 | 126600 | 126500 | 3391 |
| 585 | 20230703 | 094400 | 16980427600 | 126700 | 126700 | 126700 | 126600 | 2366 |
| 586 | 20230703 | 094300 | 16680883200 | 126600 | 126600 | 126700 | 126600 | 548 |
| 587 | 20230703 | 094200 | 16611500900 | 126700 | 126700 | 126700 | 126600 | 271 |
| 588 | 20230703 | 094100 | 16577172500 | 126600 | 126600 | 126700 | 126600 | 554 |
| 589 | 20230703 | 094000 | 16507027700 | 126700 | 126700 | 126700 | 126600 | 240 |
| 590 | 20230703 | 093900 | 16476627900 | 126600 | 126600 | 126700 | 126600 | 1456 |
| 591 | 20230703 | 093800 | 16292295500 | 126700 | 126800 | 126800 | 126600 | 2285 |
| 592 | 20230703 | 093700 | 16002725400 | 126800 | 126800 | 126800 | 126700 | 756 |
| 593 | 20230703 | 093600 | 15906879600 | 126800 | 126800 | 126800 | 126700 | 702 |
| 594 | 20230703 | 093500 | 15817891600 | 126700 | 126800 | 126800 | 126700 | 465 |
| 595 | 20230703 | 093400 | 15758963400 | 126700 | 126800 | 126800 | 126700 | 301 |
| 596 | 20230703 | 093300 | 15720808100 | 126800 | 126600 | 126800 | 126600 | 3272 |
| 597 | 20230703 | 093200 | 15306200400 | 126600 | 126800 | 126800 | 126600 | 2996 |
| 598 | 20230703 | 093100 | 14926623400 | 126800 | 126800 | 126800 | 126700 | 333 |
| 599 | 20230703 | 093000 | 14884405900 | 126800 | 126700 | 126800 | 126700 | 855 |
| 600 | 20230703 | 092900 | 14776072600 | 126700 | 126800 | 126900 | 126700 | 1144 |
| 601 | 20230703 | 092800 | 14631098300 | 126800 | 127000 | 127000 | 126800 | 1366 |
| 602 | 20230703 | 092700 | 14457829700 | 126900 | 127100 | 127100 | 126900 | 1476 |
| 603 | 20230703 | 092600 | 14270393400 | 127100 | 127100 | 127200 | 127000 | 1058 |
| 604 | 20230703 | 092500 | 14135905600 | 127200 | 127100 | 127200 | 127000 | 1408 |
| 605 | 20230703 | 092400 | 13956955100 | 127100 | 127000 | 127200 | 127000 | 883 |
| 606 | 20230703 | 092300 | 13844766600 | 126900 | 126900 | 127100 | 126700 | 3492 |
| 607 | 20230703 | 092200 | 13401283600 | 126900 | 127100 | 127100 | 126900 | 3194 |
| 608 | 20230703 | 092100 | 12995601800 | 127100 | 127100 | 127200 | 127100 | 1224 |
| 609 | 20230703 | 092000 | 12839990900 | 127100 | 127000 | 127100 | 126900 | 4080 |
| 610 | 20230703 | 091900 | 12321789600 | 126900 | 126600 | 126900 | 126600 | 3673 |
| 611 | 20230703 | 091800 | 11856274000 | 126700 | 126500 | 126700 | 126500 | 4981 |
| 612 | 20230703 | 091700 | 11225900500 | 126400 | 126400 | 126500 | 126400 | 1266 |
| 613 | 20230703 | 091600 | 11065793600 | 126400 | 126500 | 126500 | 126400 | 765 |
| 614 | 20230703 | 091500 | 10969052000 | 126400 | 126300 | 126500 | 126300 | 2793 |
| 615 | 20230703 | 091400 | 10616052200 | 126400 | 126700 | 126800 | 126300 | 4738 |
| 616 | 20230703 | 091300 | 10016694900 | 126700 | 126800 | 126800 | 126600 | 952 |
| 617 | 20230703 | 091200 | 9896074600 | 126800 | 126500 | 126900 | 126500 | 5020 |
| 618 | 20230703 | 091100 | 9260278600 | 126600 | 126600 | 126600 | 126400 | 4749 |
| 619 | 20230703 | 091000 | 8659461900 | 126500 | 126700 | 126700 | 126500 | 4602 |
| 620 | 20230703 | 090900 | 8077040000 | 126700 | 126800 | 126900 | 126600 | 6141 |
| 621 | 20230703 | 090800 | 7298840000 | 126800 | 126900 | 127000 | 126700 | 2403 |
| 622 | 20230703 | 090700 | 6993990300 | 126900 | 127100 | 127200 | 126900 | 2455 |
| 623 | 20230703 | 090600 | 6682082800 | 127000 | 126900 | 127100 | 126700 | 6821 |
| 624 | 20230703 | 090500 | 5816495400 | 126900 | 126900 | 127000 | 126800 | 3375 |
| 625 | 20230703 | 090400 | 5388259900 | 126900 | 127200 | 127200 | 126900 | 3963 |
| 626 | 20230703 | 090300 | 4885066700 | 127100 | 127200 | 127200 | 126900 | 4039 |
| 627 | 20230703 | 090200 | 4372064100 | 127100 | 127200 | 127400 | 127100 | 3063 |
| 628 | 20230703 | 090100 | 3982463700 | 127100 | 127600 | 127700 | 127000 | 7798 |
| 629 | 20230703 | 090000 | 2989623400 | 127600 | 128200 | 128200 | 127200 | 23367 |