34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 183800 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 2811 |
| 3 | 20230705 | 183700 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 4 | 20230705 | 183600 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 5 | 20230705 | 183500 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 6 | 20230705 | 183400 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 7 | 20230705 | 183300 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 8 | 20230705 | 183200 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 9 | 20230705 | 183100 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 10 | 20230705 | 183000 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 11 | 20230705 | 182900 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 12 | 20230705 | 182800 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 13 | 20230705 | 182700 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 14 | 20230705 | 182600 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 15 | 20230705 | 182500 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 16 | 20230705 | 182400 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 17 | 20230705 | 182300 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 18 | 20230705 | 182200 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 19 | 20230705 | 182100 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 20 | 20230705 | 182000 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 21 | 20230705 | 181900 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 22 | 20230705 | 181800 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 23 | 20230705 | 181700 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 24 | 20230705 | 181600 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 25 | 20230705 | 181500 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 26 | 20230705 | 181400 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 27 | 20230705 | 181300 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 28 | 20230705 | 181200 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 29 | 20230705 | 181100 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 30 | 20230705 | 181000 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 31 | 20230705 | 180900 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 32 | 20230705 | 180800 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 2811 |
| 33 | 20230705 | 180700 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 34 | 20230705 | 180600 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 35 | 20230705 | 180500 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 36 | 20230705 | 180400 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 37 | 20230705 | 180300 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 38 | 20230705 | 180200 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 39 | 20230705 | 180100 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 40 | 20230705 | 180000 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 41 | 20230705 | 175900 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 42 | 20230705 | 175800 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 43 | 20230705 | 175700 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 44 | 20230705 | 175600 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 45 | 20230705 | 175500 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 46 | 20230705 | 175400 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 47 | 20230705 | 175300 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 48 | 20230705 | 175200 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 49 | 20230705 | 175100 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 50 | 20230705 | 175000 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 51 | 20230705 | 174900 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 52 | 20230705 | 174800 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 53 | 20230705 | 174700 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 54 | 20230705 | 174600 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 55 | 20230705 | 174500 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 56 | 20230705 | 174400 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 57 | 20230705 | 174300 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 58 | 20230705 | 174200 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 59 | 20230705 | 174100 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 60 | 20230705 | 174000 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 61 | 20230705 | 173900 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 62 | 20230705 | 173800 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 2811 |
| 63 | 20230705 | 173700 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 64 | 20230705 | 173600 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 65 | 20230705 | 173500 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 66 | 20230705 | 173400 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 67 | 20230705 | 173300 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 68 | 20230705 | 173200 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 69 | 20230705 | 173100 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 70 | 20230705 | 173000 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 71 | 20230705 | 172900 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 72 | 20230705 | 172800 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 73 | 20230705 | 172700 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 74 | 20230705 | 172600 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 75 | 20230705 | 172500 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 76 | 20230705 | 172400 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 77 | 20230705 | 172300 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 78 | 20230705 | 172200 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 79 | 20230705 | 172100 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 80 | 20230705 | 172000 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 81 | 20230705 | 171900 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 82 | 20230705 | 171800 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 83 | 20230705 | 171700 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 84 | 20230705 | 171600 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 85 | 20230705 | 171500 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 86 | 20230705 | 171400 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 87 | 20230705 | 171300 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 88 | 20230705 | 171200 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 89 | 20230705 | 171100 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 90 | 20230705 | 171000 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 91 | 20230705 | 170900 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 92 | 20230705 | 170800 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 2811 |
| 93 | 20230705 | 170700 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 94 | 20230705 | 170600 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 95 | 20230705 | 170500 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 96 | 20230705 | 170400 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 97 | 20230705 | 170300 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 98 | 20230705 | 170200 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 99 | 20230705 | 170100 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 100 | 20230705 | 170000 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 101 | 20230705 | 165900 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 102 | 20230705 | 165800 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 103 | 20230705 | 165700 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 104 | 20230705 | 165600 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 105 | 20230705 | 165500 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 106 | 20230705 | 165400 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 107 | 20230705 | 165300 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 108 | 20230705 | 165200 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 109 | 20230705 | 165100 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 110 | 20230705 | 165000 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 111 | 20230705 | 164900 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 112 | 20230705 | 164800 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 113 | 20230705 | 164700 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 114 | 20230705 | 164600 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 115 | 20230705 | 164500 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 116 | 20230705 | 164400 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 117 | 20230705 | 164300 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 118 | 20230705 | 164200 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 119 | 20230705 | 164100 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 120 | 20230705 | 164000 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 121 | 20230705 | 163900 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 122 | 20230705 | 163800 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 2811 |
| 123 | 20230705 | 163700 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 124 | 20230705 | 163600 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 125 | 20230705 | 163500 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 126 | 20230705 | 163400 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 127 | 20230705 | 163300 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 128 | 20230705 | 163200 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 129 | 20230705 | 163100 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 130 | 20230705 | 163000 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 131 | 20230705 | 162900 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 132 | 20230705 | 162800 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 133 | 20230705 | 162700 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 134 | 20230705 | 162600 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 135 | 20230705 | 162500 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 136 | 20230705 | 162400 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 137 | 20230705 | 162300 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 138 | 20230705 | 162200 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 139 | 20230705 | 162100 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 140 | 20230705 | 162000 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 141 | 20230705 | 161900 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 142 | 20230705 | 161800 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 143 | 20230705 | 161700 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 144 | 20230705 | 161600 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 145 | 20230705 | 161500 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 146 | 20230705 | 161400 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 147 | 20230705 | 161300 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 148 | 20230705 | 161200 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 149 | 20230705 | 161100 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 150 | 20230705 | 161000 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 151 | 20230705 | 160900 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 152 | 20230705 | 160800 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 2811 |
| 153 | 20230705 | 160700 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 154 | 20230705 | 160600 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 155 | 20230705 | 160500 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 156 | 20230705 | 160400 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 157 | 20230705 | 160300 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 158 | 20230705 | 160200 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 159 | 20230705 | 160100 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 160 | 20230705 | 160000 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 161 | 20230705 | 155900 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 162 | 20230705 | 155800 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 163 | 20230705 | 155700 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 164 | 20230705 | 155600 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 165 | 20230705 | 155500 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 166 | 20230705 | 155400 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 167 | 20230705 | 155300 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 168 | 20230705 | 155200 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 169 | 20230705 | 155100 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 170 | 20230705 | 155000 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 171 | 20230705 | 154900 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 172 | 20230705 | 154800 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 173 | 20230705 | 154700 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 174 | 20230705 | 154600 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 175 | 20230705 | 154500 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 176 | 20230705 | 154400 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 177 | 20230705 | 154300 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 178 | 20230705 | 154200 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 179 | 20230705 | 154100 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 180 | 20230705 | 154000 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 181 | 20230705 | 153900 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 182 | 20230705 | 153800 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 2811 |
| 183 | 20230705 | 153700 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 184 | 20230705 | 153600 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 185 | 20230705 | 153500 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 186 | 20230705 | 153400 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 187 | 20230705 | 153300 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 188 | 20230705 | 153200 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 189 | 20230705 | 153100 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 0 |
| 190 | 20230705 | 153000 | 28114524200 | 123500 | 123500 | 123500 | 123500 | 2811 |
| 191 | 20230705 | 152900 | 27767365700 | 123500 | 123500 | 123500 | 123500 | 0 |
| 192 | 20230705 | 152800 | 27767365700 | 123500 | 123500 | 123500 | 123500 | 0 |
| 193 | 20230705 | 152700 | 27767365700 | 123500 | 123500 | 123500 | 123500 | 0 |
| 194 | 20230705 | 152600 | 27767365700 | 123500 | 123500 | 123500 | 123500 | 0 |
| 195 | 20230705 | 152500 | 27767365700 | 123500 | 123500 | 123500 | 123500 | 0 |
| 196 | 20230705 | 152400 | 27767365700 | 123500 | 123500 | 123500 | 123500 | 0 |
| 197 | 20230705 | 152300 | 27767365700 | 123500 | 123500 | 123500 | 123500 | 0 |
| 198 | 20230705 | 152200 | 27767365700 | 123500 | 123500 | 123500 | 123500 | 0 |
| 199 | 20230705 | 152100 | 27767365700 | 123500 | 123500 | 123500 | 123500 | 0 |
| 200 | 20230705 | 152000 | 27767365700 | 123500 | 123500 | 123500 | 123500 | 0 |
| 201 | 20230705 | 151900 | 27767365700 | 123500 | 123000 | 123600 | 123000 | 1648 |
| 202 | 20230705 | 151800 | 27564497400 | 123000 | 123600 | 123700 | 123000 | 2118 |
| 203 | 20230705 | 151700 | 27303850800 | 123000 | 123200 | 123800 | 123000 | 1476 |
| 204 | 20230705 | 151600 | 27122016800 | 123200 | 123600 | 123800 | 123200 | 577 |
| 205 | 20230705 | 151500 | 27050754000 | 123500 | 123600 | 123700 | 123400 | 552 |
| 206 | 20230705 | 151400 | 26982581900 | 123700 | 124000 | 124000 | 123700 | 537 |
| 207 | 20230705 | 151300 | 26916038500 | 124000 | 124100 | 124200 | 123700 | 448 |
| 208 | 20230705 | 151200 | 26860509600 | 124000 | 123800 | 124100 | 123700 | 479 |
| 209 | 20230705 | 151100 | 26801139100 | 123800 | 123700 | 124200 | 123700 | 2119 |
| 210 | 20230705 | 151000 | 26538392900 | 123800 | 124000 | 124000 | 123700 | 1587 |
| 211 | 20230705 | 150900 | 26341730600 | 124000 | 124100 | 124100 | 124000 | 296 |
| 212 | 20230705 | 150800 | 26305014800 | 124100 | 124000 | 124200 | 124000 | 214 |
| 213 | 20230705 | 150700 | 26278466900 | 124000 | 124000 | 124100 | 124000 | 191 |
| 214 | 20230705 | 150600 | 26254775900 | 124000 | 124100 | 124100 | 124000 | 381 |
| 215 | 20230705 | 150500 | 26207519600 | 124000 | 124300 | 124400 | 124000 | 317 |
| 216 | 20230705 | 150400 | 26168176800 | 124300 | 124700 | 124700 | 124300 | 383 |
| 217 | 20230705 | 150300 | 26120534300 | 124400 | 124800 | 124900 | 124400 | 1448 |
| 218 | 20230705 | 150200 | 25939830400 | 124800 | 124600 | 124900 | 124600 | 489 |
| 219 | 20230705 | 150100 | 25878819600 | 124800 | 124600 | 124800 | 124300 | 530 |
| 220 | 20230705 | 150000 | 25812732400 | 124600 | 124500 | 124800 | 124300 | 674 |
| 221 | 20230705 | 145900 | 25728778600 | 124700 | 124800 | 124900 | 124700 | 1016 |
| 222 | 20230705 | 145800 | 25602030000 | 124800 | 124000 | 124900 | 124000 | 1533 |
| 223 | 20230705 | 145700 | 25411235300 | 124200 | 124300 | 124300 | 124100 | 622 |
| 224 | 20230705 | 145600 | 25333971500 | 124300 | 124300 | 124500 | 124300 | 413 |
| 225 | 20230705 | 145500 | 25282620000 | 124300 | 124500 | 124500 | 124100 | 443 |
| 226 | 20230705 | 145400 | 25227547200 | 124500 | 124700 | 124800 | 124400 | 645 |
| 227 | 20230705 | 145300 | 25147131000 | 124800 | 124700 | 124800 | 124500 | 671 |
| 228 | 20230705 | 145200 | 25063451300 | 124800 | 124600 | 124800 | 124500 | 455 |
| 229 | 20230705 | 145100 | 25006713300 | 124600 | 124200 | 124800 | 124000 | 1621 |
| 230 | 20230705 | 145000 | 24805026100 | 124000 | 124100 | 124200 | 124000 | 422 |
| 231 | 20230705 | 144900 | 24752655400 | 124200 | 124100 | 124200 | 124000 | 486 |
| 232 | 20230705 | 144800 | 24692336000 | 124000 | 124200 | 124300 | 124000 | 398 |
| 233 | 20230705 | 144700 | 24642913800 | 124200 | 124100 | 124400 | 124000 | 460 |
| 234 | 20230705 | 144600 | 24585790600 | 124300 | 124200 | 124400 | 124100 | 436 |
| 235 | 20230705 | 144500 | 24531602900 | 124400 | 124100 | 124500 | 124100 | 814 |
| 236 | 20230705 | 144400 | 24430425300 | 124300 | 124100 | 124300 | 124000 | 856 |
| 237 | 20230705 | 144300 | 24324175500 | 124100 | 124200 | 124200 | 124000 | 482 |
| 238 | 20230705 | 144200 | 24264360100 | 124200 | 124100 | 124400 | 124100 | 564 |
| 239 | 20230705 | 144100 | 24194284900 | 124200 | 124500 | 124500 | 124100 | 739 |
| 240 | 20230705 | 144000 | 24102452100 | 124400 | 124200 | 124500 | 124200 | 629 |
| 241 | 20230705 | 143900 | 24024215300 | 124400 | 123800 | 124400 | 123800 | 1572 |
| 242 | 20230705 | 143800 | 23829175400 | 123800 | 123900 | 123900 | 123400 | 1890 |
| 243 | 20230705 | 143700 | 23595359100 | 123900 | 123900 | 124100 | 123400 | 1832 |
| 244 | 20230705 | 143600 | 23368704900 | 124000 | 124400 | 124600 | 124000 | 993 |
| 245 | 20230705 | 143500 | 23245362000 | 124400 | 124100 | 124600 | 124100 | 1359 |
| 246 | 20230705 | 143400 | 23076313400 | 124100 | 124200 | 124500 | 124000 | 1379 |
| 247 | 20230705 | 143300 | 22905027800 | 124200 | 124000 | 124600 | 124000 | 809 |
| 248 | 20230705 | 143200 | 22804437100 | 124000 | 124600 | 124700 | 124000 | 1710 |
| 249 | 20230705 | 143100 | 22592027500 | 124800 | 124700 | 124900 | 124300 | 960 |
| 250 | 20230705 | 143000 | 22472372900 | 124800 | 124100 | 124800 | 124000 | 1105 |
| 251 | 20230705 | 142900 | 22335051700 | 124200 | 125000 | 125000 | 124000 | 1049 |
| 252 | 20230705 | 142800 | 22204688600 | 125000 | 125000 | 125000 | 124500 | 773 |
| 253 | 20230705 | 142700 | 22108301500 | 125000 | 125100 | 125200 | 124700 | 638 |
| 254 | 20230705 | 142600 | 22028518500 | 125000 | 124900 | 125100 | 124600 | 1202 |
| 255 | 20230705 | 142500 | 21878377500 | 124900 | 124900 | 125000 | 124500 | 721 |
| 256 | 20230705 | 142400 | 21788379200 | 124700 | 124500 | 125100 | 124400 | 707 |
| 257 | 20230705 | 142300 | 21700160400 | 124500 | 125300 | 125400 | 124500 | 711 |
| 258 | 20230705 | 142200 | 21611295700 | 125300 | 125500 | 125500 | 125200 | 1200 |
| 259 | 20230705 | 142100 | 21460799300 | 125500 | 125200 | 125500 | 125200 | 732 |
| 260 | 20230705 | 142000 | 21369038800 | 125200 | 124500 | 125400 | 124400 | 3337 |
| 261 | 20230705 | 141900 | 20951947400 | 124400 | 124400 | 124700 | 124000 | 1179 |
| 262 | 20230705 | 141800 | 20805376500 | 124200 | 124600 | 124700 | 124200 | 1238 |
| 263 | 20230705 | 141700 | 20651313600 | 124500 | 124500 | 125300 | 124500 | 2247 |
| 264 | 20230705 | 141600 | 20370406900 | 124500 | 124600 | 125400 | 124300 | 2280 |
| 265 | 20230705 | 141500 | 20086022100 | 124600 | 123600 | 124700 | 122600 | 3285 |
| 266 | 20230705 | 141400 | 19678336000 | 123500 | 123800 | 124700 | 122500 | 6295 |
| 267 | 20230705 | 141300 | 18903640700 | 123800 | 126100 | 126100 | 121300 | 9177 |
| 268 | 20230705 | 141200 | 17767295300 | 126100 | 126200 | 126400 | 126100 | 3289 |
| 269 | 20230705 | 141100 | 17352231000 | 125700 | 125700 | 125700 | 125700 | 0 |
| 270 | 20230705 | 141000 | 17352231000 | 125700 | 124900 | 125700 | 124900 | 3275 |
| 271 | 20230705 | 140900 | 16942380600 | 124500 | 124800 | 125000 | 124300 | 1404 |
| 272 | 20230705 | 140800 | 16767083100 | 124800 | 124800 | 125000 | 124100 | 3018 |
| 273 | 20230705 | 140700 | 16390232400 | 124700 | 124000 | 125000 | 123800 | 3019 |
| 274 | 20230705 | 140600 | 16014240400 | 124000 | 124400 | 124700 | 124000 | 1363 |
| 275 | 20230705 | 140500 | 15844854400 | 124400 | 124100 | 124600 | 123800 | 2169 |
| 276 | 20230705 | 140400 | 15575406400 | 123800 | 123500 | 124500 | 123400 | 2551 |
| 277 | 20230705 | 140300 | 15259082400 | 123500 | 122500 | 123500 | 122400 | 2217 |
| 278 | 20230705 | 140200 | 14986434900 | 122500 | 122500 | 122500 | 122400 | 639 |
| 279 | 20230705 | 140100 | 14908170800 | 122500 | 122200 | 122500 | 122100 | 761 |
| 280 | 20230705 | 140000 | 14815090800 | 122100 | 121700 | 122100 | 121500 | 2289 |
| 281 | 20230705 | 135900 | 14536142000 | 121700 | 121400 | 121700 | 121300 | 904 |
| 282 | 20230705 | 135800 | 14426276400 | 121400 | 121300 | 121500 | 121300 | 536 |
| 283 | 20230705 | 135700 | 14361209000 | 121400 | 121200 | 121400 | 121200 | 386 |
| 284 | 20230705 | 135600 | 14314390000 | 121300 | 121400 | 121400 | 121200 | 402 |
| 285 | 20230705 | 135500 | 14265623200 | 121400 | 121200 | 121400 | 121200 | 558 |
| 286 | 20230705 | 135400 | 14197904900 | 121300 | 121200 | 121300 | 121100 | 367 |
| 287 | 20230705 | 135300 | 14153431200 | 121200 | 121200 | 121300 | 121100 | 614 |
| 288 | 20230705 | 135200 | 14078969300 | 121300 | 120900 | 121300 | 120900 | 816 |
| 289 | 20230705 | 135100 | 13980069100 | 120900 | 121000 | 121200 | 120900 | 580 |
| 290 | 20230705 | 135000 | 13909857800 | 121000 | 120800 | 121000 | 120700 | 893 |
| 291 | 20230705 | 134900 | 13801832000 | 120700 | 120600 | 121000 | 120600 | 1893 |
| 292 | 20230705 | 134800 | 13573037000 | 120600 | 120300 | 120600 | 120200 | 1477 |
| 293 | 20230705 | 134700 | 13395056500 | 120200 | 120300 | 120400 | 120200 | 585 |
| 294 | 20230705 | 134600 | 13324672700 | 120300 | 120200 | 120300 | 120100 | 575 |
| 295 | 20230705 | 134500 | 13255559800 | 120200 | 120100 | 120200 | 120000 | 735 |
| 296 | 20230705 | 134400 | 13167250100 | 120000 | 120000 | 120100 | 119900 | 3187 |
| 297 | 20230705 | 134300 | 12784757700 | 120000 | 120000 | 120000 | 119800 | 552 |
| 298 | 20230705 | 134200 | 12718537500 | 120000 | 120000 | 120000 | 119800 | 495 |
| 299 | 20230705 | 134100 | 12659149600 | 120000 | 119600 | 120000 | 119600 | 356 |
| 300 | 20230705 | 134000 | 12616446300 | 119600 | 119700 | 120000 | 119600 | 1807 |
| 301 | 20230705 | 133900 | 12399781000 | 119700 | 119800 | 119900 | 119500 | 419 |
| 302 | 20230705 | 133800 | 12349597400 | 119900 | 120000 | 120000 | 119800 | 444 |
| 303 | 20230705 | 133700 | 12296354800 | 119900 | 120000 | 120000 | 119900 | 419 |
| 304 | 20230705 | 133600 | 12246087100 | 120000 | 120000 | 120000 | 119900 | 555 |
| 305 | 20230705 | 133500 | 12179500800 | 120000 | 119900 | 120000 | 119900 | 436 |
| 306 | 20230705 | 133400 | 12127192400 | 119900 | 120000 | 120000 | 119900 | 575 |
| 307 | 20230705 | 133300 | 12058211100 | 120000 | 120000 | 120000 | 119900 | 320 |
| 308 | 20230705 | 133200 | 12019821200 | 119900 | 120000 | 120000 | 119800 | 544 |
| 309 | 20230705 | 133100 | 11954592500 | 120000 | 120000 | 120000 | 119700 | 307 |
| 310 | 20230705 | 133000 | 11917774500 | 120000 | 119900 | 120000 | 119700 | 504 |
| 311 | 20230705 | 132900 | 11857352400 | 119800 | 119900 | 119900 | 119700 | 252 |
| 312 | 20230705 | 132800 | 11827145900 | 119900 | 119700 | 120000 | 119700 | 741 |
| 313 | 20230705 | 132700 | 11738320800 | 119700 | 120000 | 120000 | 119700 | 372 |
| 314 | 20230705 | 132600 | 11693700500 | 120000 | 120000 | 120000 | 119800 | 359 |
| 315 | 20230705 | 132500 | 11650645100 | 120000 | 119700 | 120000 | 119600 | 2355 |
| 316 | 20230705 | 132400 | 11368404900 | 119800 | 119700 | 119800 | 119700 | 296 |
| 317 | 20230705 | 132300 | 11332957200 | 119700 | 119800 | 119800 | 119700 | 541 |
| 318 | 20230705 | 132200 | 11268158500 | 119700 | 119600 | 119800 | 119500 | 747 |
| 319 | 20230705 | 132100 | 11178763200 | 119600 | 119600 | 119700 | 119500 | 555 |
| 320 | 20230705 | 132000 | 11112370800 | 119500 | 119500 | 119600 | 119400 | 677 |
| 321 | 20230705 | 131900 | 11031412600 | 119500 | 119500 | 119600 | 119500 | 938 |
| 322 | 20230705 | 131800 | 10919297700 | 119500 | 119300 | 119500 | 119300 | 278 |
| 323 | 20230705 | 131700 | 10886086100 | 119300 | 119500 | 119500 | 119300 | 304 |
| 324 | 20230705 | 131600 | 10849770500 | 119500 | 119400 | 119500 | 119300 | 569 |
| 325 | 20230705 | 131500 | 10781806800 | 119400 | 119500 | 119600 | 119400 | 637 |
| 326 | 20230705 | 131400 | 10705695000 | 119600 | 119500 | 119600 | 119400 | 264 |
| 327 | 20230705 | 131300 | 10674130700 | 119500 | 119400 | 119600 | 119300 | 3375 |
| 328 | 20230705 | 131200 | 10270842500 | 119400 | 119400 | 119400 | 119300 | 868 |
| 329 | 20230705 | 131100 | 10167204500 | 119300 | 119300 | 119400 | 119300 | 652 |
| 330 | 20230705 | 131000 | 10089371900 | 119300 | 119000 | 119400 | 118900 | 890 |
| 331 | 20230705 | 130900 | 9983262400 | 119000 | 118800 | 119000 | 118800 | 738 |
| 332 | 20230705 | 130800 | 9895447500 | 118800 | 118800 | 118900 | 118800 | 341 |
| 333 | 20230705 | 130700 | 9854907300 | 118800 | 118900 | 118900 | 118600 | 170 |
| 334 | 20230705 | 130600 | 9834710100 | 118800 | 118900 | 118900 | 118800 | 42 |
| 335 | 20230705 | 130500 | 9829720000 | 118800 | 118900 | 119000 | 118800 | 182 |
| 336 | 20230705 | 130400 | 9808079900 | 118900 | 119000 | 119000 | 118900 | 107 |
| 337 | 20230705 | 130300 | 9795355500 | 119000 | 118800 | 119000 | 118800 | 172 |
| 338 | 20230705 | 130200 | 9774898800 | 118800 | 118800 | 118900 | 118800 | 192 |
| 339 | 20230705 | 130100 | 9752077400 | 118800 | 118900 | 119000 | 118800 | 79 |
| 340 | 20230705 | 130000 | 9742685800 | 118900 | 118900 | 119000 | 118900 | 174 |
| 341 | 20230705 | 125900 | 9721994600 | 118900 | 118900 | 119000 | 118900 | 41 |
| 342 | 20230705 | 125800 | 9717118000 | 118900 | 118800 | 118900 | 118800 | 110 |
| 343 | 20230705 | 125700 | 9704043300 | 118900 | 118800 | 118900 | 118600 | 119 |
| 344 | 20230705 | 125600 | 9689904700 | 118900 | 118700 | 118900 | 118700 | 85 |
| 345 | 20230705 | 125500 | 9679810000 | 118600 | 118800 | 118900 | 118600 | 230 |
| 346 | 20230705 | 125400 | 9652498400 | 118800 | 118800 | 118900 | 118800 | 80 |
| 347 | 20230705 | 125300 | 9642990100 | 118900 | 118900 | 118900 | 118800 | 38 |
| 348 | 20230705 | 125200 | 9638472900 | 118800 | 118800 | 118900 | 118800 | 134 |
| 349 | 20230705 | 125100 | 9622546800 | 118800 | 118800 | 118900 | 118800 | 93 |
| 350 | 20230705 | 125000 | 9611498000 | 118900 | 118700 | 118900 | 118600 | 250 |
| 351 | 20230705 | 124900 | 9581808100 | 118700 | 118700 | 118700 | 118600 | 128 |
| 352 | 20230705 | 124800 | 9566615700 | 118700 | 118700 | 118800 | 118700 | 108 |
| 353 | 20230705 | 124700 | 9553789300 | 118700 | 118600 | 118800 | 118600 | 291 |
| 354 | 20230705 | 124600 | 9519260900 | 118700 | 118700 | 118800 | 118700 | 29 |
| 355 | 20230705 | 124500 | 9515816700 | 118700 | 118800 | 118800 | 118700 | 107 |
| 356 | 20230705 | 124400 | 9503115600 | 118800 | 118800 | 118900 | 118700 | 203 |
| 357 | 20230705 | 124300 | 9478996100 | 118900 | 118900 | 118900 | 118800 | 153 |
| 358 | 20230705 | 124200 | 9460806500 | 118900 | 119000 | 119100 | 118900 | 312 |
| 359 | 20230705 | 124100 | 9423662200 | 119000 | 119000 | 119100 | 118900 | 111 |
| 360 | 20230705 | 124000 | 9410451800 | 119000 | 119000 | 119200 | 119000 | 64 |
| 361 | 20230705 | 123900 | 9402832100 | 119000 | 119200 | 119300 | 119000 | 116 |
| 362 | 20230705 | 123800 | 9389006900 | 119300 | 118900 | 119300 | 118900 | 1255 |
| 363 | 20230705 | 123700 | 9239581700 | 118800 | 118900 | 119000 | 118800 | 144 |
| 364 | 20230705 | 123600 | 9222457500 | 119000 | 119000 | 119000 | 118800 | 83 |
| 365 | 20230705 | 123500 | 9212589300 | 119000 | 118900 | 119000 | 118900 | 122 |
| 366 | 20230705 | 123400 | 9198082400 | 118900 | 118700 | 118900 | 118700 | 50 |
| 367 | 20230705 | 123300 | 9192146500 | 118700 | 118900 | 119000 | 118700 | 234 |
| 368 | 20230705 | 123200 | 9164320500 | 118900 | 118700 | 118900 | 118600 | 313 |
| 369 | 20230705 | 123100 | 9127130500 | 118800 | 118800 | 118800 | 118600 | 122 |
| 370 | 20230705 | 123000 | 9112645300 | 118600 | 118700 | 118800 | 118600 | 70 |
| 371 | 20230705 | 122900 | 9104334900 | 118700 | 118700 | 118800 | 118600 | 102 |
| 372 | 20230705 | 122800 | 9092226200 | 118800 | 118600 | 118800 | 118600 | 77 |
| 373 | 20230705 | 122700 | 9083083600 | 118600 | 118800 | 118800 | 118600 | 103 |
| 374 | 20230705 | 122600 | 9070855900 | 118700 | 118700 | 118800 | 118700 | 40 |
| 375 | 20230705 | 122500 | 9066105200 | 118800 | 118600 | 118800 | 118600 | 273 |
| 376 | 20230705 | 122400 | 9033688100 | 118800 | 118600 | 118800 | 118600 | 27 |
| 377 | 20230705 | 122300 | 9030484100 | 118600 | 118600 | 118600 | 118500 | 141 |
| 378 | 20230705 | 122200 | 9013770500 | 118600 | 118700 | 118800 | 118500 | 92 |
| 379 | 20230705 | 122100 | 9002848800 | 118800 | 118600 | 118800 | 118500 | 638 |
| 380 | 20230705 | 122000 | 8927123500 | 118600 | 118500 | 118600 | 118500 | 72 |
| 381 | 20230705 | 121900 | 8918591200 | 118500 | 118600 | 118700 | 118500 | 104 |
| 382 | 20230705 | 121800 | 8906259600 | 118500 | 118400 | 118500 | 118400 | 286 |
| 383 | 20230705 | 121700 | 8872373400 | 118400 | 118600 | 118700 | 118400 | 160 |
| 384 | 20230705 | 121600 | 8853411200 | 118600 | 118800 | 118800 | 118600 | 31 |
| 385 | 20230705 | 121500 | 8849732000 | 118800 | 118500 | 118800 | 118500 | 1113 |
| 386 | 20230705 | 121400 | 8717810100 | 118600 | 118700 | 118800 | 118600 | 202 |
| 387 | 20230705 | 121300 | 8693848100 | 118700 | 118800 | 118900 | 118700 | 87 |
| 388 | 20230705 | 121200 | 8683512400 | 118900 | 119000 | 119000 | 118800 | 79 |
| 389 | 20230705 | 121100 | 8674119300 | 118900 | 118900 | 119000 | 118800 | 107 |
| 390 | 20230705 | 121000 | 8661397100 | 118900 | 118900 | 119000 | 118800 | 102 |
| 391 | 20230705 | 120900 | 8649271100 | 119000 | 118900 | 119100 | 118800 | 1199 |
| 392 | 20230705 | 120800 | 8506580900 | 118800 | 118600 | 118900 | 118600 | 116 |
| 393 | 20230705 | 120700 | 8492800900 | 118700 | 118700 | 118900 | 118600 | 111 |
| 394 | 20230705 | 120600 | 8479620700 | 118800 | 118600 | 118800 | 118500 | 420 |
| 395 | 20230705 | 120500 | 8429782300 | 118600 | 118500 | 118600 | 118500 | 168 |
| 396 | 20230705 | 120400 | 8409869100 | 118500 | 118500 | 118600 | 118400 | 132 |
| 397 | 20230705 | 120300 | 8394228900 | 118500 | 118400 | 118600 | 118400 | 89 |
| 398 | 20230705 | 120200 | 8383684500 | 118400 | 118600 | 118600 | 118400 | 102 |
| 399 | 20230705 | 120100 | 8371594300 | 118500 | 118500 | 118600 | 118400 | 84 |
| 400 | 20230705 | 120000 | 8361643300 | 118500 | 118500 | 118600 | 118400 | 130 |
| 401 | 20230705 | 115900 | 8346238200 | 118600 | 118700 | 118700 | 118500 | 71 |
| 402 | 20230705 | 115800 | 8337821500 | 118600 | 118500 | 118600 | 118400 | 266 |
| 403 | 20230705 | 115700 | 8306280900 | 118500 | 118600 | 118600 | 118500 | 219 |
| 404 | 20230705 | 115600 | 8280328600 | 118500 | 118500 | 118700 | 118500 | 109 |
| 405 | 20230705 | 115500 | 8267400400 | 118600 | 118600 | 118700 | 118600 | 176 |
| 406 | 20230705 | 115400 | 8246518500 | 118700 | 118700 | 118700 | 118600 | 86 |
| 407 | 20230705 | 115300 | 8236315300 | 118700 | 118700 | 118700 | 118600 | 66 |
| 408 | 20230705 | 115200 | 8228486000 | 118700 | 118800 | 118800 | 118600 | 118 |
| 409 | 20230705 | 115100 | 8214472500 | 118800 | 118500 | 118800 | 118500 | 138 |
| 410 | 20230705 | 115000 | 8198094600 | 118500 | 118600 | 118700 | 118500 | 123 |
| 411 | 20230705 | 114900 | 8183506900 | 118600 | 118600 | 118800 | 118600 | 79 |
| 412 | 20230705 | 114800 | 8174131900 | 118700 | 118600 | 118700 | 118500 | 116 |
| 413 | 20230705 | 114700 | 8160370900 | 118600 | 118600 | 118700 | 118500 | 150 |
| 414 | 20230705 | 114600 | 8142580600 | 118700 | 118700 | 118700 | 118600 | 74 |
| 415 | 20230705 | 114500 | 8133798200 | 118700 | 118600 | 118700 | 118600 | 163 |
| 416 | 20230705 | 114400 | 8114458500 | 118700 | 118600 | 118700 | 118600 | 32 |
| 417 | 20230705 | 114300 | 8110660400 | 118600 | 118500 | 118600 | 118500 | 145 |
| 418 | 20230705 | 114200 | 8093466600 | 118500 | 118500 | 118600 | 118500 | 97 |
| 419 | 20230705 | 114100 | 8081968100 | 118600 | 118600 | 118700 | 118500 | 144 |
| 420 | 20230705 | 114000 | 8064882600 | 118600 | 118700 | 118700 | 118500 | 224 |
| 421 | 20230705 | 113900 | 8038314900 | 118600 | 118500 | 118700 | 118500 | 60 |
| 422 | 20230705 | 113800 | 8031199500 | 118500 | 118400 | 118600 | 118300 | 193 |
| 423 | 20230705 | 113700 | 8008344700 | 118400 | 118500 | 118500 | 118400 | 91 |
| 424 | 20230705 | 113600 | 7997564600 | 118500 | 118600 | 118700 | 118400 | 149 |
| 425 | 20230705 | 113500 | 7979911100 | 118500 | 118600 | 118700 | 118500 | 304 |
| 426 | 20230705 | 113400 | 7943858600 | 118600 | 118600 | 118700 | 118600 | 74 |
| 427 | 20230705 | 113300 | 7935078600 | 118600 | 118700 | 118700 | 118500 | 115 |
| 428 | 20230705 | 113200 | 7921438200 | 118700 | 118700 | 118800 | 118600 | 50 |
| 429 | 20230705 | 113100 | 7915502400 | 118700 | 118600 | 118800 | 118600 | 182 |
| 430 | 20230705 | 113000 | 7893891100 | 118600 | 118700 | 118700 | 118600 | 57 |
| 431 | 20230705 | 112900 | 7887127700 | 118700 | 119000 | 119000 | 118700 | 130 |
| 432 | 20230705 | 112800 | 7871673800 | 118900 | 119000 | 119000 | 118900 | 116 |
| 433 | 20230705 | 112700 | 7857871600 | 118900 | 118900 | 119100 | 118900 | 104 |
| 434 | 20230705 | 112600 | 7845500100 | 119000 | 119200 | 119200 | 118900 | 77 |
| 435 | 20230705 | 112500 | 7836335500 | 119100 | 119100 | 119200 | 119000 | 124 |
| 436 | 20230705 | 112400 | 7821564000 | 119100 | 119000 | 119100 | 119000 | 139 |
| 437 | 20230705 | 112300 | 7805016500 | 119100 | 119100 | 119100 | 119000 | 115 |
| 438 | 20230705 | 112200 | 7791323500 | 119000 | 119100 | 119200 | 118900 | 360 |
| 439 | 20230705 | 112100 | 7748433900 | 119000 | 118700 | 119000 | 118600 | 520 |
| 440 | 20230705 | 112000 | 7686594900 | 118800 | 118700 | 118800 | 118500 | 128 |
| 441 | 20230705 | 111900 | 7671398600 | 118700 | 118600 | 118900 | 118600 | 343 |
| 442 | 20230705 | 111800 | 7630685500 | 118700 | 118500 | 118700 | 118500 | 132 |
| 443 | 20230705 | 111700 | 7615030500 | 118500 | 118600 | 118700 | 118500 | 179 |
| 444 | 20230705 | 111600 | 7593792300 | 118600 | 118500 | 118700 | 118500 | 62 |
| 445 | 20230705 | 111500 | 7586435200 | 118500 | 118500 | 118700 | 118500 | 286 |
| 446 | 20230705 | 111400 | 7552522900 | 118500 | 118400 | 118600 | 118400 | 181 |
| 447 | 20230705 | 111300 | 7531069000 | 118500 | 118400 | 118600 | 118400 | 94 |
| 448 | 20230705 | 111200 | 7519932500 | 118400 | 118500 | 118600 | 118400 | 164 |
| 449 | 20230705 | 111100 | 7500497300 | 118600 | 118500 | 118600 | 118500 | 98 |
| 450 | 20230705 | 111000 | 7488875600 | 118800 | 118400 | 118800 | 118300 | 312 |
| 451 | 20230705 | 110900 | 7451924100 | 118400 | 118300 | 118600 | 118300 | 432 |
| 452 | 20230705 | 110800 | 7400771200 | 118300 | 118400 | 118600 | 118300 | 153 |
| 453 | 20230705 | 110700 | 7382647800 | 118300 | 118400 | 118500 | 118200 | 114 |
| 454 | 20230705 | 110600 | 7369155400 | 118400 | 118300 | 118500 | 118300 | 259 |
| 455 | 20230705 | 110500 | 7338504200 | 118300 | 118500 | 118500 | 118200 | 145 |
| 456 | 20230705 | 110400 | 7321355400 | 118400 | 118100 | 118400 | 118000 | 259 |
| 457 | 20230705 | 110300 | 7290740000 | 118100 | 117900 | 118100 | 117900 | 296 |
| 458 | 20230705 | 110200 | 7255813100 | 118000 | 118000 | 118000 | 117900 | 95 |
| 459 | 20230705 | 110100 | 7244607600 | 118000 | 118000 | 118100 | 117900 | 125 |
| 460 | 20230705 | 110000 | 7229853000 | 118100 | 118000 | 118100 | 117900 | 250 |
| 461 | 20230705 | 105900 | 7200346100 | 118000 | 117900 | 118100 | 117900 | 202 |
| 462 | 20230705 | 105800 | 7176507100 | 117900 | 118000 | 118000 | 117900 | 84 |
| 463 | 20230705 | 105700 | 7166595700 | 118000 | 118000 | 118000 | 117900 | 77 |
| 464 | 20230705 | 105600 | 7157510800 | 118000 | 118100 | 118100 | 118000 | 69 |
| 465 | 20230705 | 105500 | 7149365900 | 118100 | 117900 | 118100 | 117900 | 233 |
| 466 | 20230705 | 105400 | 7121870300 | 118000 | 118000 | 118000 | 117900 | 146 |
| 467 | 20230705 | 105300 | 7104653300 | 118000 | 118000 | 118100 | 117900 | 1059 |
| 468 | 20230705 | 105200 | 6979691800 | 118000 | 118000 | 118100 | 118000 | 95 |
| 469 | 20230705 | 105100 | 6968479200 | 118100 | 118200 | 118300 | 118000 | 151 |
| 470 | 20230705 | 105000 | 6950637900 | 118300 | 118000 | 118300 | 118000 | 178 |
| 471 | 20230705 | 104900 | 6929617300 | 118100 | 118000 | 118200 | 118000 | 65 |
| 472 | 20230705 | 104800 | 6921940900 | 118200 | 118100 | 118200 | 118000 | 173 |
| 473 | 20230705 | 104700 | 6901509500 | 118000 | 117900 | 118000 | 117900 | 155 |
| 474 | 20230705 | 104600 | 6883220100 | 117900 | 118100 | 118100 | 117900 | 165 |
| 475 | 20230705 | 104500 | 6863761600 | 118100 | 118100 | 118100 | 118000 | 183 |
| 476 | 20230705 | 104400 | 6842154800 | 118100 | 118100 | 118200 | 118000 | 140 |
| 477 | 20230705 | 104300 | 6825627700 | 118000 | 118100 | 118100 | 118000 | 69 |
| 478 | 20230705 | 104200 | 6817480200 | 118100 | 118000 | 118200 | 118000 | 119 |
| 479 | 20230705 | 104100 | 6803435600 | 118000 | 118100 | 118100 | 117800 | 194 |
| 480 | 20230705 | 104000 | 6780554800 | 118000 | 118300 | 118300 | 118000 | 117 |
| 481 | 20230705 | 103900 | 6766733200 | 118400 | 118500 | 118500 | 118400 | 140 |
| 482 | 20230705 | 103800 | 6750152800 | 118500 | 118500 | 118600 | 118500 | 87 |
| 483 | 20230705 | 103700 | 6739843000 | 118600 | 118700 | 119000 | 118500 | 98 |
| 484 | 20230705 | 103600 | 6728207700 | 118700 | 118500 | 118800 | 118500 | 151 |
| 485 | 20230705 | 103500 | 6710288300 | 118500 | 118700 | 118800 | 118500 | 190 |
| 486 | 20230705 | 103400 | 6687740500 | 118800 | 118900 | 119000 | 118700 | 1546 |
| 487 | 20230705 | 103300 | 6503975000 | 119000 | 119100 | 119200 | 119000 | 47 |
| 488 | 20230705 | 103200 | 6498379300 | 119100 | 119100 | 119200 | 119000 | 196 |
| 489 | 20230705 | 103100 | 6475046800 | 119100 | 119000 | 119100 | 118900 | 245 |
| 490 | 20230705 | 103000 | 6445888700 | 119000 | 119000 | 119000 | 118900 | 150 |
| 491 | 20230705 | 102900 | 6428039600 | 119000 | 119000 | 119000 | 118900 | 264 |
| 492 | 20230705 | 102800 | 6396638300 | 119000 | 119200 | 119200 | 119000 | 116 |
| 493 | 20230705 | 102700 | 6382821500 | 119200 | 119300 | 119400 | 119100 | 62 |
| 494 | 20230705 | 102600 | 6375427200 | 119300 | 119500 | 119600 | 119300 | 121 |
| 495 | 20230705 | 102500 | 6360968800 | 119500 | 119600 | 119600 | 119400 | 349 |
| 496 | 20230705 | 102400 | 6319267100 | 119600 | 119600 | 119700 | 119500 | 162 |
| 497 | 20230705 | 102300 | 6299890900 | 119600 | 119400 | 119600 | 119200 | 1453 |
| 498 | 20230705 | 102200 | 6126274800 | 119300 | 119300 | 119400 | 119200 | 436 |
| 499 | 20230705 | 102100 | 6074234600 | 119200 | 119200 | 119300 | 119200 | 158 |
| 500 | 20230705 | 102000 | 6055399300 | 119300 | 119100 | 119300 | 119100 | 517 |
| 501 | 20230705 | 101900 | 5993746500 | 119100 | 118800 | 119100 | 118800 | 410 |
| 502 | 20230705 | 101800 | 5944939700 | 118900 | 118500 | 119000 | 118500 | 1618 |
| 503 | 20230705 | 101700 | 5752804900 | 118500 | 118400 | 118600 | 118400 | 82 |
| 504 | 20230705 | 101600 | 5743088000 | 118500 | 118300 | 118500 | 118300 | 166 |
| 505 | 20230705 | 101500 | 5723420100 | 118400 | 118400 | 118400 | 118300 | 126 |
| 506 | 20230705 | 101400 | 5708506900 | 118300 | 118500 | 118600 | 118300 | 81 |
| 507 | 20230705 | 101300 | 5698909000 | 118600 | 118500 | 118600 | 118500 | 57 |
| 508 | 20230705 | 101200 | 5692151000 | 118500 | 118600 | 118600 | 118500 | 42 |
| 509 | 20230705 | 101100 | 5687171300 | 118600 | 118500 | 118600 | 118500 | 52 |
| 510 | 20230705 | 101000 | 5681007700 | 118600 | 118900 | 118900 | 118600 | 114 |
| 511 | 20230705 | 100900 | 5667469400 | 118900 | 118400 | 119000 | 118400 | 933 |
| 512 | 20230705 | 100800 | 5556811300 | 118400 | 118200 | 118500 | 118200 | 175 |
| 513 | 20230705 | 100700 | 5536095100 | 118300 | 117800 | 118300 | 117600 | 1076 |
| 514 | 20230705 | 100600 | 5408971700 | 117600 | 117700 | 117800 | 117600 | 92 |
| 515 | 20230705 | 100500 | 5398139700 | 117700 | 117700 | 117800 | 117600 | 95 |
| 516 | 20230705 | 100400 | 5386960400 | 117700 | 117600 | 117700 | 117600 | 93 |
| 517 | 20230705 | 100300 | 5376021400 | 117600 | 117600 | 117700 | 117600 | 86 |
| 518 | 20230705 | 100200 | 5365906100 | 117600 | 117800 | 117800 | 117600 | 105 |
| 519 | 20230705 | 100100 | 5353546900 | 117800 | 117600 | 117800 | 117500 | 247 |
| 520 | 20230705 | 100000 | 5324494800 | 117600 | 117700 | 117900 | 117600 | 322 |
| 521 | 20230705 | 095900 | 5286584000 | 117600 | 117800 | 117900 | 117600 | 160 |
| 522 | 20230705 | 095800 | 5267733100 | 117900 | 117800 | 117900 | 117600 | 122 |
| 523 | 20230705 | 095700 | 5253365000 | 117700 | 117700 | 117900 | 117600 | 127 |
| 524 | 20230705 | 095600 | 5238411300 | 117700 | 117500 | 117800 | 117500 | 527 |
| 525 | 20230705 | 095500 | 5176389300 | 117500 | 117600 | 117600 | 117500 | 89 |
| 526 | 20230705 | 095400 | 5165926700 | 117500 | 117500 | 117700 | 117500 | 354 |
| 527 | 20230705 | 095300 | 5124315200 | 117500 | 117600 | 117700 | 117500 | 362 |
| 528 | 20230705 | 095200 | 5081740400 | 117600 | 117600 | 117800 | 117600 | 233 |
| 529 | 20230705 | 095100 | 5054316600 | 117600 | 117800 | 117900 | 117600 | 342 |
| 530 | 20230705 | 095000 | 5014059700 | 117700 | 117900 | 117900 | 117700 | 307 |
| 531 | 20230705 | 094900 | 4977885000 | 117900 | 118000 | 118000 | 117900 | 444 |
| 532 | 20230705 | 094800 | 4925533100 | 118000 | 118100 | 118300 | 118000 | 153 |
| 533 | 20230705 | 094700 | 4907457700 | 118100 | 118100 | 118300 | 118100 | 100 |
| 534 | 20230705 | 094600 | 4895642300 | 118300 | 117800 | 118300 | 117800 | 873 |
| 535 | 20230705 | 094500 | 4792694100 | 117900 | 118100 | 118100 | 117900 | 241 |
| 536 | 20230705 | 094400 | 4764262900 | 118100 | 117800 | 118100 | 117600 | 649 |
| 537 | 20230705 | 094300 | 4687813700 | 117800 | 117900 | 117900 | 117700 | 263 |
| 538 | 20230705 | 094200 | 4656826700 | 117900 | 118100 | 118600 | 117900 | 623 |
| 539 | 20230705 | 094100 | 4583284000 | 118100 | 118500 | 118600 | 118000 | 431 |
| 540 | 20230705 | 094000 | 4532379000 | 118500 | 119300 | 119300 | 118500 | 4628 |
| 541 | 20230705 | 093900 | 3982460900 | 119400 | 119500 | 119600 | 119200 | 743 |
| 542 | 20230705 | 093800 | 3893729300 | 119600 | 119200 | 119600 | 119200 | 694 |
| 543 | 20230705 | 093700 | 3810815000 | 119200 | 119300 | 119500 | 119200 | 192 |
| 544 | 20230705 | 093600 | 3787894100 | 119300 | 119400 | 119500 | 119200 | 360 |
| 545 | 20230705 | 093500 | 3744930200 | 119400 | 119000 | 119400 | 119000 | 1488 |
| 546 | 20230705 | 093400 | 3567391800 | 119000 | 119000 | 119200 | 119000 | 131 |
| 547 | 20230705 | 093300 | 3551793900 | 119000 | 118700 | 119300 | 118600 | 2620 |
| 548 | 20230705 | 093200 | 3240088700 | 118700 | 118100 | 118700 | 118000 | 2392 |
| 549 | 20230705 | 093100 | 2956602000 | 118100 | 117900 | 118100 | 117700 | 601 |
| 550 | 20230705 | 093000 | 2885719200 | 117900 | 118200 | 118400 | 117900 | 781 |
| 551 | 20230705 | 092900 | 2793517100 | 118200 | 118400 | 118600 | 118100 | 860 |
| 552 | 20230705 | 092800 | 2691772300 | 118400 | 118400 | 118500 | 118300 | 1424 |
| 553 | 20230705 | 092700 | 2523096700 | 118400 | 118400 | 118500 | 118300 | 687 |
| 554 | 20230705 | 092600 | 2441753400 | 118400 | 118100 | 118400 | 118100 | 2484 |
| 555 | 20230705 | 092500 | 2147874600 | 117900 | 117800 | 118200 | 117700 | 931 |
| 556 | 20230705 | 092400 | 2037995800 | 117800 | 117800 | 117900 | 117600 | 261 |
| 557 | 20230705 | 092300 | 2007246800 | 117700 | 117900 | 118000 | 117600 | 232 |
| 558 | 20230705 | 092200 | 1979912100 | 117900 | 117600 | 117900 | 117500 | 301 |
| 559 | 20230705 | 092100 | 1944458100 | 117600 | 117400 | 117600 | 117300 | 312 |
| 560 | 20230705 | 092000 | 1907813700 | 117400 | 117700 | 118100 | 117400 | 333 |
| 561 | 20230705 | 091900 | 1868648500 | 118100 | 118200 | 118400 | 117800 | 2152 |
| 562 | 20230705 | 091800 | 1614331000 | 118300 | 118100 | 118300 | 118100 | 670 |
| 563 | 20230705 | 091700 | 1535119900 | 118100 | 118000 | 118300 | 118000 | 534 |
| 564 | 20230705 | 091600 | 1472017900 | 118000 | 118100 | 118100 | 117900 | 276 |
| 565 | 20230705 | 091500 | 1439453400 | 118100 | 117700 | 118200 | 117700 | 927 |
| 566 | 20230705 | 091400 | 1330029400 | 117700 | 118100 | 118100 | 117600 | 363 |
| 567 | 20230705 | 091300 | 1287225600 | 117900 | 117000 | 118000 | 117000 | 933 |
| 568 | 20230705 | 091200 | 1177295300 | 117000 | 117600 | 117600 | 117000 | 778 |
| 569 | 20230705 | 091100 | 1086072700 | 117600 | 117300 | 117600 | 117200 | 437 |
| 570 | 20230705 | 091000 | 1034780500 | 117300 | 117500 | 117700 | 117300 | 408 |
| 571 | 20230705 | 090900 | 986868000 | 117700 | 117600 | 117700 | 117400 | 562 |
| 572 | 20230705 | 090800 | 920844600 | 117600 | 117800 | 118800 | 117600 | 292 |
| 573 | 20230705 | 090700 | 886397500 | 117800 | 117100 | 118800 | 117100 | 2550 |
| 574 | 20230705 | 090600 | 585714600 | 117100 | 117200 | 118200 | 117100 | 1108 |
| 575 | 20230705 | 090500 | 455474600 | 117200 | 116500 | 117200 | 116500 | 785 |
| 576 | 20230705 | 090400 | 363815000 | 116400 | 115800 | 116400 | 115800 | 891 |
| 577 | 20230705 | 090300 | 260460600 | 115800 | 115500 | 115800 | 115500 | 472 |
| 578 | 20230705 | 090200 | 205871500 | 115500 | 114900 | 115500 | 114600 | 800 |
| 579 | 20230705 | 090100 | 113517800 | 114900 | 114200 | 114900 | 114200 | 259 |
| 580 | 20230705 | 090000 | 83890700 | 114400 | 114300 | 114400 | 114200 | 729 |