34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 185000 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 21126 |
| 3 | 20230714 | 184900 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 4 | 20230714 | 184800 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 5 | 20230714 | 184700 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 6 | 20230714 | 184600 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 7 | 20230714 | 184500 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 8 | 20230714 | 184400 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 9 | 20230714 | 184300 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 10 | 20230714 | 184200 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 11 | 20230714 | 184100 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 12 | 20230714 | 184000 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 13 | 20230714 | 183900 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 14 | 20230714 | 183800 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 15 | 20230714 | 183700 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 16 | 20230714 | 183600 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 17 | 20230714 | 183500 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 18 | 20230714 | 183400 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 19 | 20230714 | 183300 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 20 | 20230714 | 183200 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 21 | 20230714 | 183100 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 22 | 20230714 | 183000 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 23 | 20230714 | 182900 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 24 | 20230714 | 182800 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 25 | 20230714 | 182700 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 26 | 20230714 | 182600 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 27 | 20230714 | 182500 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 28 | 20230714 | 182400 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 29 | 20230714 | 182300 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 30 | 20230714 | 182200 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 31 | 20230714 | 182100 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 32 | 20230714 | 182000 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 21126 |
| 33 | 20230714 | 181900 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 34 | 20230714 | 181800 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 35 | 20230714 | 181700 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 36 | 20230714 | 181600 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 37 | 20230714 | 181500 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 38 | 20230714 | 181400 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 39 | 20230714 | 181300 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 40 | 20230714 | 181200 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 41 | 20230714 | 181100 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 42 | 20230714 | 181000 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 43 | 20230714 | 180900 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 44 | 20230714 | 180800 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 45 | 20230714 | 180700 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 46 | 20230714 | 180600 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 47 | 20230714 | 180500 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 48 | 20230714 | 180400 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 49 | 20230714 | 180300 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 50 | 20230714 | 180200 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 51 | 20230714 | 180100 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 52 | 20230714 | 180000 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 53 | 20230714 | 175900 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 54 | 20230714 | 175800 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 55 | 20230714 | 175700 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 56 | 20230714 | 175600 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 57 | 20230714 | 175500 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 58 | 20230714 | 175400 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 59 | 20230714 | 175300 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 60 | 20230714 | 175200 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 61 | 20230714 | 175100 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 62 | 20230714 | 175000 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 21126 |
| 63 | 20230714 | 174900 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 64 | 20230714 | 174800 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 65 | 20230714 | 174700 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 66 | 20230714 | 174600 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 67 | 20230714 | 174500 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 68 | 20230714 | 174400 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 69 | 20230714 | 174300 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 70 | 20230714 | 174200 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 71 | 20230714 | 174100 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 72 | 20230714 | 174000 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 73 | 20230714 | 173900 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 74 | 20230714 | 173800 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 75 | 20230714 | 173700 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 76 | 20230714 | 173600 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 77 | 20230714 | 173500 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 78 | 20230714 | 173400 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 79 | 20230714 | 173300 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 80 | 20230714 | 173200 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 81 | 20230714 | 173100 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 82 | 20230714 | 173000 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 83 | 20230714 | 172900 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 84 | 20230714 | 172800 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 85 | 20230714 | 172700 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 86 | 20230714 | 172600 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 87 | 20230714 | 172500 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 88 | 20230714 | 172400 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 89 | 20230714 | 172300 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 90 | 20230714 | 172200 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 91 | 20230714 | 172100 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 92 | 20230714 | 172000 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 21126 |
| 93 | 20230714 | 171900 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 94 | 20230714 | 171800 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 95 | 20230714 | 171700 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 96 | 20230714 | 171600 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 97 | 20230714 | 171500 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 98 | 20230714 | 171400 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 99 | 20230714 | 171300 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 100 | 20230714 | 171200 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 101 | 20230714 | 171100 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 102 | 20230714 | 171000 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 103 | 20230714 | 170900 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 104 | 20230714 | 170800 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 105 | 20230714 | 170700 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 106 | 20230714 | 170600 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 107 | 20230714 | 170500 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 108 | 20230714 | 170400 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 109 | 20230714 | 170300 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 110 | 20230714 | 170200 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 111 | 20230714 | 170100 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 112 | 20230714 | 170000 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 113 | 20230714 | 165900 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 114 | 20230714 | 165800 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 115 | 20230714 | 165700 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 116 | 20230714 | 165600 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 117 | 20230714 | 165500 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 118 | 20230714 | 165400 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 119 | 20230714 | 165300 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 120 | 20230714 | 165200 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 121 | 20230714 | 165100 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 122 | 20230714 | 165000 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 21126 |
| 123 | 20230714 | 164900 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 124 | 20230714 | 164800 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 125 | 20230714 | 164700 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 126 | 20230714 | 164600 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 127 | 20230714 | 164500 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 128 | 20230714 | 164400 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 129 | 20230714 | 164300 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 130 | 20230714 | 164200 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 131 | 20230714 | 164100 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 132 | 20230714 | 164000 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 133 | 20230714 | 163900 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 134 | 20230714 | 163800 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 135 | 20230714 | 163700 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 136 | 20230714 | 163600 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 137 | 20230714 | 163500 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 138 | 20230714 | 163400 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 139 | 20230714 | 163300 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 140 | 20230714 | 163200 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 141 | 20230714 | 163100 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 142 | 20230714 | 163000 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 143 | 20230714 | 162900 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 144 | 20230714 | 162800 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 145 | 20230714 | 162700 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 146 | 20230714 | 162600 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 147 | 20230714 | 162500 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 148 | 20230714 | 162400 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 149 | 20230714 | 162300 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 150 | 20230714 | 162200 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 151 | 20230714 | 162100 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 152 | 20230714 | 162000 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 21126 |
| 153 | 20230714 | 161900 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 154 | 20230714 | 161800 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 155 | 20230714 | 161700 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 156 | 20230714 | 161600 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 157 | 20230714 | 161500 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 158 | 20230714 | 161400 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 159 | 20230714 | 161300 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 160 | 20230714 | 161200 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 161 | 20230714 | 161100 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 162 | 20230714 | 161000 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 163 | 20230714 | 160900 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 164 | 20230714 | 160800 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 165 | 20230714 | 160700 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 166 | 20230714 | 160600 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 167 | 20230714 | 160500 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 168 | 20230714 | 160400 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 169 | 20230714 | 160300 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 170 | 20230714 | 160200 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 171 | 20230714 | 160100 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 172 | 20230714 | 160000 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 173 | 20230714 | 155900 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 174 | 20230714 | 155800 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 175 | 20230714 | 155700 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 176 | 20230714 | 155600 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 177 | 20230714 | 155500 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 178 | 20230714 | 155400 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 179 | 20230714 | 155300 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 180 | 20230714 | 155200 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 181 | 20230714 | 155100 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 182 | 20230714 | 155000 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 21126 |
| 183 | 20230714 | 154900 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 184 | 20230714 | 154800 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 185 | 20230714 | 154700 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 186 | 20230714 | 154600 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 187 | 20230714 | 154500 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 188 | 20230714 | 154400 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 189 | 20230714 | 154300 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 190 | 20230714 | 154200 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 191 | 20230714 | 154100 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 192 | 20230714 | 154000 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 193 | 20230714 | 153900 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 194 | 20230714 | 153800 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 195 | 20230714 | 153700 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 196 | 20230714 | 153600 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 197 | 20230714 | 153500 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 198 | 20230714 | 153400 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 199 | 20230714 | 153300 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 200 | 20230714 | 153200 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 201 | 20230714 | 153100 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 0 |
| 202 | 20230714 | 153000 | 80029940100 | 150300 | 150300 | 150300 | 150300 | 21126 |
| 203 | 20230714 | 152900 | 76854702300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 204 | 20230714 | 152800 | 76854702300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 205 | 20230714 | 152700 | 76854702300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 206 | 20230714 | 152600 | 76854702300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 207 | 20230714 | 152500 | 76854702300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 208 | 20230714 | 152400 | 76854702300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 209 | 20230714 | 152300 | 76854702300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 210 | 20230714 | 152200 | 76854702300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 211 | 20230714 | 152100 | 76854702300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 212 | 20230714 | 152000 | 76854702300 | 150100 | 150100 | 150100 | 150100 | 0 |
| 213 | 20230714 | 151900 | 76854702300 | 150100 | 150300 | 150300 | 150100 | 417 |
| 214 | 20230714 | 151800 | 76792060000 | 150300 | 150500 | 150500 | 150200 | 1923 |
| 215 | 20230714 | 151700 | 76503092400 | 150500 | 150300 | 150500 | 150300 | 491 |
| 216 | 20230714 | 151600 | 76429246100 | 150300 | 150400 | 150400 | 150300 | 797 |
| 217 | 20230714 | 151500 | 76309400200 | 150300 | 150400 | 150500 | 150300 | 806 |
| 218 | 20230714 | 151400 | 76188168200 | 150500 | 150300 | 150500 | 150300 | 505 |
| 219 | 20230714 | 151300 | 76112205500 | 150400 | 150600 | 150700 | 150300 | 1692 |
| 220 | 20230714 | 151200 | 75857447500 | 150700 | 150600 | 150700 | 150600 | 586 |
| 221 | 20230714 | 151100 | 75769146400 | 150700 | 150800 | 150800 | 150600 | 2503 |
| 222 | 20230714 | 151000 | 75391856000 | 150700 | 150800 | 150900 | 150700 | 3108 |
| 223 | 20230714 | 150900 | 74923246300 | 150800 | 150700 | 150800 | 150600 | 2426 |
| 224 | 20230714 | 150800 | 74557619700 | 150700 | 150700 | 150700 | 150600 | 2621 |
| 225 | 20230714 | 150700 | 74162713100 | 150600 | 150400 | 150700 | 150400 | 2739 |
| 226 | 20230714 | 150600 | 73750345100 | 150500 | 150500 | 150500 | 150400 | 690 |
| 227 | 20230714 | 150500 | 73646512500 | 150500 | 150300 | 150500 | 150300 | 2379 |
| 228 | 20230714 | 150400 | 73288724500 | 150400 | 150400 | 150400 | 150300 | 1382 |
| 229 | 20230714 | 150300 | 73080885100 | 150300 | 150400 | 150400 | 150300 | 510 |
| 230 | 20230714 | 150200 | 73004191100 | 150400 | 150300 | 150400 | 150300 | 495 |
| 231 | 20230714 | 150100 | 72929762600 | 150400 | 150300 | 150400 | 150300 | 295 |
| 232 | 20230714 | 150000 | 72885407500 | 150300 | 150300 | 150400 | 150300 | 423 |
| 233 | 20230714 | 145900 | 72821807700 | 150300 | 150300 | 150400 | 150300 | 467 |
| 234 | 20230714 | 145800 | 72751603600 | 150400 | 150200 | 150400 | 150200 | 790 |
| 235 | 20230714 | 145700 | 72632891100 | 150200 | 150400 | 150400 | 150200 | 867 |
| 236 | 20230714 | 145600 | 72502577400 | 150300 | 150400 | 150400 | 150300 | 405 |
| 237 | 20230714 | 145500 | 72441685400 | 150400 | 150400 | 150400 | 150300 | 788 |
| 238 | 20230714 | 145400 | 72323206200 | 150400 | 150400 | 150400 | 150300 | 281 |
| 239 | 20230714 | 145300 | 72280955000 | 150400 | 150400 | 150400 | 150300 | 316 |
| 240 | 20230714 | 145200 | 72233444600 | 150300 | 150700 | 150700 | 150300 | 3272 |
| 241 | 20230714 | 145100 | 71740885500 | 150700 | 150700 | 150700 | 150600 | 392 |
| 242 | 20230714 | 145000 | 71681826800 | 150700 | 150700 | 150700 | 150600 | 274 |
| 243 | 20230714 | 144900 | 71640548000 | 150700 | 150600 | 150700 | 150500 | 1444 |
| 244 | 20230714 | 144800 | 71423057200 | 150600 | 150500 | 150600 | 150500 | 324 |
| 245 | 20230714 | 144700 | 71374276200 | 150500 | 150500 | 150600 | 150500 | 366 |
| 246 | 20230714 | 144600 | 71319182500 | 150500 | 150500 | 150600 | 150500 | 1777 |
| 247 | 20230714 | 144500 | 71051575400 | 150600 | 150400 | 150600 | 150400 | 1082 |
| 248 | 20230714 | 144400 | 70888713000 | 150400 | 150500 | 150500 | 150400 | 328 |
| 249 | 20230714 | 144300 | 70839366000 | 150500 | 150400 | 150500 | 150400 | 367 |
| 250 | 20230714 | 144200 | 70784149300 | 150500 | 150600 | 150700 | 150400 | 1742 |
| 251 | 20230714 | 144100 | 70521851900 | 150700 | 150600 | 150700 | 150500 | 710 |
| 252 | 20230714 | 144000 | 70414923000 | 150700 | 150500 | 150700 | 150500 | 700 |
| 253 | 20230714 | 143900 | 70309512700 | 150600 | 150600 | 150600 | 150500 | 2126 |
| 254 | 20230714 | 143800 | 69989369500 | 150600 | 150700 | 150700 | 150600 | 2010 |
| 255 | 20230714 | 143700 | 69686471900 | 150700 | 150700 | 150700 | 150600 | 432 |
| 256 | 20230714 | 143600 | 69621389900 | 150600 | 150500 | 150700 | 150500 | 1896 |
| 257 | 20230714 | 143500 | 69335854200 | 150600 | 150600 | 150600 | 150500 | 321 |
| 258 | 20230714 | 143400 | 69287527900 | 150600 | 150400 | 150600 | 150400 | 1760 |
| 259 | 20230714 | 143300 | 69022656000 | 150500 | 150500 | 150500 | 150400 | 265 |
| 260 | 20230714 | 143200 | 68982787000 | 150400 | 150400 | 150500 | 150400 | 915 |
| 261 | 20230714 | 143100 | 68845161000 | 150300 | 150400 | 150400 | 150300 | 504 |
| 262 | 20230714 | 143000 | 68769365800 | 150400 | 150200 | 150400 | 150200 | 2811 |
| 263 | 20230714 | 142900 | 68346890100 | 150100 | 150100 | 150200 | 150100 | 268 |
| 264 | 20230714 | 142800 | 68306642300 | 150200 | 150300 | 150300 | 150200 | 917 |
| 265 | 20230714 | 142700 | 68168901700 | 150300 | 150300 | 150300 | 150200 | 146 |
| 266 | 20230714 | 142600 | 68146966300 | 150300 | 150300 | 150300 | 150200 | 140 |
| 267 | 20230714 | 142500 | 68125935100 | 150200 | 149900 | 150300 | 149900 | 1094 |
| 268 | 20230714 | 142400 | 67961681800 | 149900 | 150000 | 150100 | 149700 | 5122 |
| 269 | 20230714 | 142300 | 67193958700 | 149900 | 150000 | 150200 | 149900 | 4009 |
| 270 | 20230714 | 142200 | 66592276000 | 150000 | 150000 | 150100 | 150000 | 456 |
| 271 | 20230714 | 142100 | 66523872200 | 150000 | 150000 | 150100 | 150000 | 328 |
| 272 | 20230714 | 142000 | 66474660300 | 150100 | 150000 | 150100 | 149900 | 3188 |
| 273 | 20230714 | 141900 | 65996356500 | 150000 | 150000 | 150100 | 150000 | 319 |
| 274 | 20230714 | 141800 | 65948495400 | 150000 | 150100 | 150100 | 150000 | 227 |
| 275 | 20230714 | 141700 | 65914430200 | 150000 | 150000 | 150100 | 149900 | 1971 |
| 276 | 20230714 | 141600 | 65618760800 | 150000 | 150000 | 150000 | 149900 | 1674 |
| 277 | 20230714 | 141500 | 65367668300 | 150000 | 149800 | 150000 | 149800 | 896 |
| 278 | 20230714 | 141400 | 65233382300 | 149900 | 149900 | 149900 | 149800 | 1072 |
| 279 | 20230714 | 141300 | 65072695000 | 149800 | 149800 | 149900 | 149800 | 439 |
| 280 | 20230714 | 141200 | 65006905300 | 149800 | 149800 | 149900 | 149800 | 274 |
| 281 | 20230714 | 141100 | 64965844700 | 149900 | 149800 | 149900 | 149800 | 199 |
| 282 | 20230714 | 141000 | 64936023600 | 149900 | 149800 | 149900 | 149800 | 161 |
| 283 | 20230714 | 140900 | 64911898600 | 149900 | 149800 | 149900 | 149800 | 459 |
| 284 | 20230714 | 140800 | 64843134900 | 149800 | 149900 | 149900 | 149800 | 409 |
| 285 | 20230714 | 140700 | 64781847700 | 149900 | 149800 | 149900 | 149800 | 648 |
| 286 | 20230714 | 140600 | 64684773400 | 149900 | 149800 | 149900 | 149700 | 892 |
| 287 | 20230714 | 140500 | 64551149900 | 149800 | 149800 | 149800 | 149700 | 476 |
| 288 | 20230714 | 140400 | 64479862600 | 149700 | 149900 | 150000 | 149700 | 1222 |
| 289 | 20230714 | 140300 | 64296739000 | 149900 | 149900 | 150000 | 149800 | 458 |
| 290 | 20230714 | 140200 | 64228085900 | 149900 | 149900 | 149900 | 149800 | 312 |
| 291 | 20230714 | 140100 | 64181331100 | 149800 | 149700 | 149900 | 149700 | 1083 |
| 292 | 20230714 | 140000 | 64019059500 | 149800 | 149700 | 149800 | 149700 | 306 |
| 293 | 20230714 | 135900 | 63973239200 | 149800 | 149700 | 149800 | 149700 | 287 |
| 294 | 20230714 | 135800 | 63930266500 | 149800 | 149800 | 149800 | 149700 | 561 |
| 295 | 20230714 | 135700 | 63846247400 | 149800 | 149700 | 149800 | 149700 | 539 |
| 296 | 20230714 | 135600 | 63765543300 | 149700 | 149800 | 149900 | 149700 | 587 |
| 297 | 20230714 | 135500 | 63677628900 | 149900 | 149900 | 150000 | 149800 | 942 |
| 298 | 20230714 | 135400 | 63536412800 | 150000 | 150000 | 150000 | 149900 | 453 |
| 299 | 20230714 | 135300 | 63468500000 | 150000 | 150000 | 150200 | 149900 | 2789 |
| 300 | 20230714 | 135200 | 63050137600 | 150000 | 149900 | 150000 | 149900 | 341 |
| 301 | 20230714 | 135100 | 62999013900 | 149900 | 149900 | 150000 | 149900 | 135 |
| 302 | 20230714 | 135000 | 62978771900 | 150000 | 149900 | 150000 | 149900 | 297 |
| 303 | 20230714 | 134900 | 62934248600 | 149900 | 149800 | 150000 | 149800 | 395 |
| 304 | 20230714 | 134800 | 62875030100 | 149900 | 149800 | 149900 | 149800 | 1008 |
| 305 | 20230714 | 134700 | 62723948500 | 149800 | 149700 | 149900 | 149700 | 1878 |
| 306 | 20230714 | 134600 | 62442593300 | 149700 | 149800 | 149800 | 149700 | 710 |
| 307 | 20230714 | 134500 | 62336249500 | 149800 | 149800 | 149900 | 149700 | 1369 |
| 308 | 20230714 | 134400 | 62131248300 | 149900 | 149900 | 150000 | 149800 | 866 |
| 309 | 20230714 | 134300 | 62001462300 | 149900 | 150100 | 150200 | 149900 | 3349 |
| 310 | 20230714 | 134200 | 61498995600 | 150200 | 150100 | 150200 | 150100 | 219 |
| 311 | 20230714 | 134100 | 61466120500 | 150200 | 150100 | 150200 | 150100 | 751 |
| 312 | 20230714 | 134000 | 61353391000 | 150100 | 150200 | 150200 | 150100 | 72 |
| 313 | 20230714 | 133900 | 61342580300 | 150200 | 150200 | 150200 | 150100 | 76 |
| 314 | 20230714 | 133800 | 61331167800 | 150200 | 150100 | 150200 | 150100 | 378 |
| 315 | 20230714 | 133700 | 61274425400 | 150200 | 150200 | 150300 | 150100 | 2266 |
| 316 | 20230714 | 133600 | 60934095400 | 150300 | 150200 | 150300 | 150200 | 208 |
| 317 | 20230714 | 133500 | 60902847200 | 150200 | 150300 | 150300 | 150200 | 337 |
| 318 | 20230714 | 133400 | 60852224300 | 150300 | 150300 | 150300 | 150200 | 183 |
| 319 | 20230714 | 133300 | 60824727300 | 150300 | 150200 | 150300 | 150200 | 216 |
| 320 | 20230714 | 133200 | 60792272200 | 150300 | 150500 | 150500 | 150200 | 1930 |
| 321 | 20230714 | 133100 | 60502073600 | 150500 | 150500 | 150500 | 150400 | 71 |
| 322 | 20230714 | 133000 | 60491391300 | 150500 | 150300 | 150500 | 150300 | 1052 |
| 323 | 20230714 | 132900 | 60333167600 | 150300 | 150400 | 150400 | 150300 | 97 |
| 324 | 20230714 | 132800 | 60318581700 | 150400 | 150400 | 150400 | 150300 | 70 |
| 325 | 20230714 | 132700 | 60308057800 | 150400 | 150300 | 150500 | 150300 | 979 |
| 326 | 20230714 | 132600 | 60160821900 | 150400 | 150300 | 150400 | 150300 | 349 |
| 327 | 20230714 | 132500 | 60108361700 | 150300 | 150600 | 150600 | 150300 | 1235 |
| 328 | 20230714 | 132400 | 59922545200 | 150600 | 150500 | 150600 | 150500 | 668 |
| 329 | 20230714 | 132300 | 59821945400 | 150600 | 150500 | 150600 | 150400 | 1919 |
| 330 | 20230714 | 132200 | 59533122200 | 150500 | 150500 | 150500 | 150400 | 158 |
| 331 | 20230714 | 132100 | 59509349700 | 150500 | 150500 | 150500 | 150400 | 596 |
| 332 | 20230714 | 132000 | 59419706700 | 150500 | 150500 | 150500 | 150400 | 195 |
| 333 | 20230714 | 131900 | 59390362800 | 150500 | 150500 | 150500 | 150400 | 654 |
| 334 | 20230714 | 131800 | 59291947500 | 150500 | 150400 | 150500 | 150400 | 154 |
| 335 | 20230714 | 131700 | 59268782800 | 150400 | 150400 | 150500 | 150300 | 528 |
| 336 | 20230714 | 131600 | 59189375600 | 150300 | 150400 | 150400 | 150200 | 629 |
| 337 | 20230714 | 131500 | 59094794300 | 150400 | 150300 | 150500 | 150300 | 1788 |
| 338 | 20230714 | 131400 | 58825968700 | 150300 | 150300 | 150300 | 150200 | 617 |
| 339 | 20230714 | 131300 | 58733235400 | 150300 | 150300 | 150300 | 150200 | 106 |
| 340 | 20230714 | 131200 | 58717308500 | 150300 | 150200 | 150300 | 150200 | 1104 |
| 341 | 20230714 | 131100 | 58551410000 | 150200 | 150300 | 150300 | 150200 | 609 |
| 342 | 20230714 | 131000 | 58459929900 | 150200 | 150200 | 150300 | 150200 | 98 |
| 343 | 20230714 | 130900 | 58445209700 | 150300 | 150200 | 150300 | 150200 | 201 |
| 344 | 20230714 | 130800 | 58415019100 | 150200 | 150100 | 150300 | 150100 | 1400 |
| 345 | 20230714 | 130700 | 58204740200 | 150100 | 150200 | 150200 | 150100 | 537 |
| 346 | 20230714 | 130600 | 58124094400 | 150200 | 150200 | 150300 | 150100 | 334 |
| 347 | 20230714 | 130500 | 58073930600 | 150200 | 150200 | 150200 | 150100 | 748 |
| 348 | 20230714 | 130400 | 57961617800 | 150200 | 150200 | 150300 | 150200 | 599 |
| 349 | 20230714 | 130300 | 57871643300 | 150300 | 150200 | 150300 | 150200 | 168 |
| 350 | 20230714 | 130200 | 57846402100 | 150300 | 150400 | 150500 | 150100 | 2832 |
| 351 | 20230714 | 130100 | 57420825600 | 150400 | 150400 | 150500 | 150400 | 293 |
| 352 | 20230714 | 130000 | 57376757200 | 150500 | 150300 | 150500 | 150300 | 427 |
| 353 | 20230714 | 125900 | 57312528100 | 150400 | 150300 | 150400 | 150300 | 107 |
| 354 | 20230714 | 125800 | 57296438400 | 150300 | 150500 | 150600 | 150300 | 1346 |
| 355 | 20230714 | 125700 | 57093953200 | 150600 | 150500 | 150600 | 150500 | 85 |
| 356 | 20230714 | 125600 | 57081160400 | 150500 | 150500 | 150600 | 150400 | 1023 |
| 357 | 20230714 | 125500 | 56927198600 | 150600 | 150500 | 150600 | 150500 | 260 |
| 358 | 20230714 | 125400 | 56888048900 | 150600 | 150500 | 150600 | 150500 | 1003 |
| 359 | 20230714 | 125300 | 56737010100 | 150600 | 150400 | 150600 | 150400 | 289 |
| 360 | 20230714 | 125200 | 56693504300 | 150500 | 150400 | 150500 | 150300 | 985 |
| 361 | 20230714 | 125100 | 56545294800 | 150400 | 150400 | 150500 | 150400 | 424 |
| 362 | 20230714 | 125000 | 56481520800 | 150500 | 150400 | 150500 | 150400 | 24 |
| 363 | 20230714 | 124900 | 56477910200 | 150400 | 150600 | 150700 | 150200 | 2135 |
| 364 | 20230714 | 124800 | 56156764800 | 150300 | 150400 | 150700 | 150200 | 4869 |
| 365 | 20230714 | 124700 | 55424413800 | 150400 | 150500 | 150700 | 150300 | 3435 |
| 366 | 20230714 | 124600 | 54907336400 | 150600 | 150500 | 150600 | 150500 | 303 |
| 367 | 20230714 | 124500 | 54861708800 | 150500 | 150500 | 150500 | 150400 | 2009 |
| 368 | 20230714 | 124400 | 54559355100 | 150400 | 150500 | 150500 | 150400 | 171 |
| 369 | 20230714 | 124300 | 54533625700 | 150400 | 150400 | 150500 | 150400 | 207 |
| 370 | 20230714 | 124200 | 54502492600 | 150500 | 150500 | 150500 | 150400 | 302 |
| 371 | 20230714 | 124100 | 54457062900 | 150500 | 150300 | 150500 | 150300 | 996 |
| 372 | 20230714 | 124000 | 54307269900 | 150400 | 150300 | 150400 | 150300 | 347 |
| 373 | 20230714 | 123900 | 54255092900 | 150300 | 150300 | 150400 | 150300 | 216 |
| 374 | 20230714 | 123800 | 54222624200 | 150300 | 150300 | 150400 | 150300 | 125 |
| 375 | 20230714 | 123700 | 54203835100 | 150300 | 150300 | 150400 | 150300 | 223 |
| 376 | 20230714 | 123600 | 54170315100 | 150300 | 150500 | 150500 | 150200 | 2436 |
| 377 | 20230714 | 123500 | 53804131900 | 150400 | 150400 | 150500 | 150400 | 33 |
| 378 | 20230714 | 123400 | 53799168000 | 150400 | 150400 | 150500 | 150400 | 326 |
| 379 | 20230714 | 123300 | 53750135500 | 150400 | 150400 | 150500 | 150400 | 120 |
| 380 | 20230714 | 123200 | 53732083300 | 150400 | 150400 | 150400 | 150300 | 527 |
| 381 | 20230714 | 123100 | 53652822800 | 150400 | 150500 | 150600 | 150400 | 1232 |
| 382 | 20230714 | 123000 | 53467357700 | 150500 | 150500 | 150600 | 150400 | 460 |
| 383 | 20230714 | 122900 | 53398143700 | 150400 | 150500 | 150500 | 150400 | 1062 |
| 384 | 20230714 | 122800 | 53238376200 | 150600 | 150600 | 150700 | 150500 | 2518 |
| 385 | 20230714 | 122700 | 52859215200 | 150600 | 150800 | 150800 | 150600 | 511 |
| 386 | 20230714 | 122600 | 52782207200 | 150700 | 150700 | 150700 | 150600 | 2072 |
| 387 | 20230714 | 122500 | 52469961600 | 150700 | 150700 | 150700 | 150600 | 165 |
| 388 | 20230714 | 122400 | 52445107200 | 150700 | 150600 | 150700 | 150600 | 323 |
| 389 | 20230714 | 122300 | 52396453000 | 150600 | 150700 | 150700 | 150600 | 280 |
| 390 | 20230714 | 122200 | 52354265300 | 150700 | 150600 | 150700 | 150600 | 149 |
| 391 | 20230714 | 122100 | 52331818400 | 150600 | 150600 | 150700 | 150600 | 101 |
| 392 | 20230714 | 122000 | 52316607000 | 150700 | 150600 | 150700 | 150500 | 374 |
| 393 | 20230714 | 121900 | 52260288600 | 150600 | 150500 | 150600 | 150500 | 371 |
| 394 | 20230714 | 121800 | 52204417800 | 150500 | 150700 | 150700 | 150500 | 934 |
| 395 | 20230714 | 121700 | 52063765400 | 150700 | 150700 | 150700 | 150600 | 227 |
| 396 | 20230714 | 121600 | 52029570100 | 150700 | 150700 | 150700 | 150600 | 419 |
| 397 | 20230714 | 121500 | 51966437300 | 150700 | 150700 | 150800 | 150700 | 1098 |
| 398 | 20230714 | 121400 | 51800966400 | 150700 | 150800 | 150900 | 150700 | 1554 |
| 399 | 20230714 | 121300 | 51566625900 | 150800 | 150800 | 150900 | 150800 | 174 |
| 400 | 20230714 | 121200 | 51540383900 | 150800 | 150900 | 150900 | 150800 | 440 |
| 401 | 20230714 | 121100 | 51473990700 | 150900 | 150800 | 150900 | 150800 | 440 |
| 402 | 20230714 | 121000 | 51407602800 | 150800 | 150700 | 150900 | 150700 | 645 |
| 403 | 20230714 | 120900 | 51310345600 | 150500 | 150500 | 150800 | 150500 | 2235 |
| 404 | 20230714 | 120800 | 50973633400 | 150500 | 150600 | 150600 | 150500 | 315 |
| 405 | 20230714 | 120700 | 50926209400 | 150600 | 150700 | 150700 | 150600 | 482 |
| 406 | 20230714 | 120600 | 50853612100 | 150700 | 150700 | 150700 | 150600 | 539 |
| 407 | 20230714 | 120500 | 50772394300 | 150700 | 150800 | 150800 | 150700 | 927 |
| 408 | 20230714 | 120400 | 50632658400 | 150900 | 150900 | 150900 | 150800 | 2212 |
| 409 | 20230714 | 120300 | 50298891700 | 150900 | 150900 | 151000 | 150900 | 837 |
| 410 | 20230714 | 120200 | 50172587600 | 150900 | 150900 | 151000 | 150900 | 135 |
| 411 | 20230714 | 120100 | 50152211000 | 150900 | 151000 | 151000 | 150900 | 558 |
| 412 | 20230714 | 120000 | 50068006600 | 150900 | 150900 | 151000 | 150900 | 571 |
| 413 | 20230714 | 115900 | 49981840200 | 150900 | 151000 | 151000 | 150900 | 1579 |
| 414 | 20230714 | 115800 | 49743559900 | 151000 | 151000 | 151000 | 150900 | 629 |
| 415 | 20230714 | 115700 | 49648616900 | 150900 | 151200 | 151200 | 150900 | 5148 |
| 416 | 20230714 | 115600 | 48871101500 | 151100 | 151200 | 151200 | 151100 | 278 |
| 417 | 20230714 | 115500 | 48829082700 | 151200 | 151200 | 151200 | 151100 | 171 |
| 418 | 20230714 | 115400 | 48803235500 | 151100 | 151100 | 151200 | 151000 | 644 |
| 419 | 20230714 | 115300 | 48705929900 | 151100 | 151100 | 151100 | 151000 | 382 |
| 420 | 20230714 | 115200 | 48648214200 | 151100 | 151100 | 151200 | 151000 | 886 |
| 421 | 20230714 | 115100 | 48514337400 | 151100 | 151100 | 151200 | 151100 | 580 |
| 422 | 20230714 | 115000 | 48426670200 | 151200 | 151100 | 151200 | 151000 | 828 |
| 423 | 20230714 | 114900 | 48301503300 | 151100 | 151300 | 151300 | 151100 | 1899 |
| 424 | 20230714 | 114800 | 48014435500 | 151200 | 151300 | 151300 | 151200 | 162 |
| 425 | 20230714 | 114700 | 47989934700 | 151200 | 151300 | 151300 | 151200 | 353 |
| 426 | 20230714 | 114600 | 47936539400 | 151200 | 151300 | 151400 | 151200 | 659 |
| 427 | 20230714 | 114500 | 47836839300 | 151300 | 151300 | 151400 | 151200 | 1258 |
| 428 | 20230714 | 114400 | 47646505200 | 151300 | 151400 | 151500 | 151300 | 1745 |
| 429 | 20230714 | 114300 | 47382409000 | 151400 | 151400 | 151500 | 151300 | 5423 |
| 430 | 20230714 | 114200 | 46561353200 | 151300 | 151300 | 151400 | 151300 | 1392 |
| 431 | 20230714 | 114100 | 46350620900 | 151300 | 151300 | 151400 | 151300 | 702 |
| 432 | 20230714 | 114000 | 46244373000 | 151300 | 151300 | 151400 | 151300 | 860 |
| 433 | 20230714 | 113900 | 46114248500 | 151300 | 151300 | 151300 | 151200 | 3412 |
| 434 | 20230714 | 113800 | 45598031600 | 151300 | 151300 | 151300 | 151200 | 2128 |
| 435 | 20230714 | 113700 | 45276184200 | 151200 | 150900 | 151300 | 150900 | 25701 |
| 436 | 20230714 | 113600 | 41394368800 | 151000 | 150900 | 151000 | 150900 | 1265 |
| 437 | 20230714 | 113500 | 41203372800 | 150900 | 151000 | 151000 | 150900 | 3035 |
| 438 | 20230714 | 113400 | 40745107900 | 151000 | 151000 | 151000 | 150900 | 1143 |
| 439 | 20230714 | 113300 | 40572524600 | 150900 | 150900 | 151000 | 150900 | 1968 |
| 440 | 20230714 | 113200 | 40275372300 | 150900 | 150800 | 151000 | 150800 | 3842 |
| 441 | 20230714 | 113100 | 39695621800 | 150900 | 150900 | 150900 | 150800 | 8310 |
| 442 | 20230714 | 113000 | 38441648600 | 150900 | 150700 | 150900 | 150600 | 9768 |
| 443 | 20230714 | 112900 | 36969179700 | 150700 | 150700 | 150700 | 150600 | 1224 |
| 444 | 20230714 | 112800 | 36784740700 | 150600 | 150700 | 150700 | 150600 | 964 |
| 445 | 20230714 | 112700 | 36639509500 | 150700 | 150700 | 150700 | 150600 | 282 |
| 446 | 20230714 | 112600 | 36597031300 | 150600 | 150600 | 150700 | 150600 | 1878 |
| 447 | 20230714 | 112500 | 36314197700 | 150600 | 150500 | 150600 | 150500 | 620 |
| 448 | 20230714 | 112400 | 36220834600 | 150500 | 150500 | 150600 | 150400 | 1463 |
| 449 | 20230714 | 112300 | 36000659700 | 150500 | 150500 | 150500 | 150400 | 170 |
| 450 | 20230714 | 112200 | 35975078300 | 150500 | 150500 | 150600 | 150400 | 547 |
| 451 | 20230714 | 112100 | 35892753200 | 150600 | 150500 | 150600 | 150400 | 1296 |
| 452 | 20230714 | 112000 | 35697706200 | 150500 | 150500 | 150600 | 150500 | 269 |
| 453 | 20230714 | 111900 | 35657211900 | 150600 | 150600 | 150600 | 150500 | 881 |
| 454 | 20230714 | 111800 | 35524539000 | 150600 | 150600 | 150700 | 150500 | 1024 |
| 455 | 20230714 | 111700 | 35370349700 | 150600 | 150700 | 150700 | 150600 | 1094 |
| 456 | 20230714 | 111600 | 35205576500 | 150700 | 150700 | 150700 | 150600 | 237 |
| 457 | 20230714 | 111500 | 35169875900 | 150600 | 150600 | 150700 | 150500 | 2024 |
| 458 | 20230714 | 111400 | 34865060600 | 150500 | 150600 | 150600 | 150500 | 486 |
| 459 | 20230714 | 111300 | 34791878400 | 150600 | 150600 | 150700 | 150500 | 2251 |
| 460 | 20230714 | 111200 | 34452854800 | 150600 | 150600 | 150700 | 150600 | 463 |
| 461 | 20230714 | 111100 | 34383117400 | 150600 | 150500 | 150600 | 150400 | 5761 |
| 462 | 20230714 | 111000 | 33515765500 | 150400 | 150400 | 150500 | 150300 | 1781 |
| 463 | 20230714 | 110900 | 33247903100 | 150400 | 150500 | 150500 | 150400 | 248 |
| 464 | 20230714 | 110800 | 33210595800 | 150500 | 150500 | 150600 | 150400 | 1497 |
| 465 | 20230714 | 110700 | 32985277100 | 150500 | 150600 | 150600 | 150500 | 413 |
| 466 | 20230714 | 110600 | 32923085000 | 150600 | 150500 | 150600 | 150400 | 6362 |
| 467 | 20230714 | 110500 | 31965558900 | 150400 | 150500 | 150500 | 150400 | 4101 |
| 468 | 20230714 | 110400 | 31348608700 | 150500 | 150300 | 150500 | 150200 | 5881 |
| 469 | 20230714 | 110300 | 30464229300 | 150300 | 150300 | 150300 | 150200 | 2424 |
| 470 | 20230714 | 110200 | 30099963800 | 150200 | 150200 | 150300 | 150100 | 2811 |
| 471 | 20230714 | 110100 | 29677770100 | 150200 | 150200 | 150200 | 150100 | 275 |
| 472 | 20230714 | 110000 | 29636472900 | 150100 | 150200 | 150200 | 150100 | 931 |
| 473 | 20230714 | 105900 | 29496700100 | 150200 | 150100 | 150200 | 150000 | 1627 |
| 474 | 20230714 | 105800 | 29252475500 | 150100 | 150000 | 150100 | 149900 | 1214 |
| 475 | 20230714 | 105700 | 29070375000 | 150000 | 149900 | 150000 | 149900 | 1124 |
| 476 | 20230714 | 105600 | 28901884700 | 149900 | 149900 | 150000 | 149900 | 450 |
| 477 | 20230714 | 105500 | 28834416800 | 149900 | 149900 | 150000 | 149900 | 961 |
| 478 | 20230714 | 105400 | 28690321600 | 150000 | 149900 | 150100 | 149900 | 2101 |
| 479 | 20230714 | 105300 | 28375048400 | 150000 | 149900 | 150000 | 149900 | 651 |
| 480 | 20230714 | 105200 | 28277438000 | 150000 | 149800 | 150000 | 149800 | 647 |
| 481 | 20230714 | 105100 | 28180417900 | 149800 | 150000 | 150000 | 149800 | 2889 |
| 482 | 20230714 | 105000 | 27747197300 | 150100 | 150000 | 150100 | 150000 | 233 |
| 483 | 20230714 | 104900 | 27712239100 | 150100 | 150000 | 150100 | 150000 | 510 |
| 484 | 20230714 | 104800 | 27635697100 | 150100 | 150100 | 150200 | 150000 | 932 |
| 485 | 20230714 | 104700 | 27495809900 | 150200 | 150300 | 150300 | 150100 | 858 |
| 486 | 20230714 | 104600 | 27366913100 | 150300 | 150200 | 150300 | 150200 | 975 |
| 487 | 20230714 | 104500 | 27220465200 | 150200 | 150200 | 150300 | 150200 | 378 |
| 488 | 20230714 | 104400 | 27163688100 | 150200 | 150300 | 150300 | 150100 | 681 |
| 489 | 20230714 | 104300 | 27061390800 | 150300 | 150100 | 150300 | 150100 | 1338 |
| 490 | 20230714 | 104200 | 26860370600 | 150200 | 150200 | 150300 | 150100 | 526 |
| 491 | 20230714 | 104100 | 26781367800 | 150200 | 150300 | 150400 | 150100 | 815 |
| 492 | 20230714 | 104000 | 26658887600 | 150300 | 150500 | 150500 | 150300 | 1374 |
| 493 | 20230714 | 103900 | 26452245200 | 150500 | 150300 | 150500 | 150200 | 1752 |
| 494 | 20230714 | 103800 | 26188806400 | 150200 | 150100 | 150200 | 150100 | 536 |
| 495 | 20230714 | 103700 | 26108311300 | 150100 | 150400 | 150500 | 150100 | 785 |
| 496 | 20230714 | 103600 | 25990340400 | 150400 | 150600 | 150600 | 150300 | 1886 |
| 497 | 20230714 | 103500 | 25706563100 | 150500 | 150700 | 150700 | 150500 | 1636 |
| 498 | 20230714 | 103400 | 25460206600 | 150600 | 150600 | 150700 | 150600 | 2070 |
| 499 | 20230714 | 103300 | 25148421500 | 150600 | 150500 | 150700 | 150500 | 6439 |
| 500 | 20230714 | 103200 | 24178978600 | 150500 | 150200 | 150500 | 150100 | 3993 |
| 501 | 20230714 | 103100 | 23578615600 | 150300 | 150400 | 150400 | 150200 | 2461 |
| 502 | 20230714 | 103000 | 23208631300 | 150400 | 149800 | 150500 | 149800 | 33396 |
| 503 | 20230714 | 102900 | 18196572600 | 149900 | 149800 | 149900 | 149700 | 4368 |
| 504 | 20230714 | 102800 | 17542138100 | 149800 | 149500 | 149800 | 149400 | 12045 |
| 505 | 20230714 | 102700 | 15740541000 | 149500 | 149400 | 149500 | 149300 | 2085 |
| 506 | 20230714 | 102600 | 15428886200 | 149400 | 149300 | 149500 | 149200 | 5016 |
| 507 | 20230714 | 102500 | 14679572400 | 149200 | 149200 | 149400 | 149200 | 2990 |
| 508 | 20230714 | 102400 | 14233118000 | 149300 | 149300 | 149300 | 149200 | 2975 |
| 509 | 20230714 | 102300 | 13789069000 | 149200 | 149300 | 149300 | 149200 | 412 |
| 510 | 20230714 | 102200 | 13727589900 | 149200 | 149200 | 149300 | 149200 | 2439 |
| 511 | 20230714 | 102100 | 13363686300 | 149200 | 149100 | 149200 | 149000 | 1312 |
| 512 | 20230714 | 102000 | 13168055600 | 149000 | 149100 | 149100 | 149000 | 306 |
| 513 | 20230714 | 101900 | 13122449400 | 149000 | 149100 | 149100 | 149000 | 1096 |
| 514 | 20230714 | 101800 | 12959059600 | 149100 | 149100 | 149100 | 149000 | 173 |
| 515 | 20230714 | 101700 | 12933271700 | 149100 | 149100 | 149100 | 149000 | 150 |
| 516 | 20230714 | 101600 | 12910909800 | 149100 | 149000 | 149100 | 149000 | 151 |
| 517 | 20230714 | 101500 | 12888409600 | 149100 | 149000 | 149100 | 149000 | 112 |
| 518 | 20230714 | 101400 | 12871715000 | 149000 | 149100 | 149200 | 149000 | 154 |
| 519 | 20230714 | 101300 | 12848751600 | 149000 | 149100 | 149100 | 149000 | 852 |
| 520 | 20230714 | 101200 | 12721729100 | 149100 | 149000 | 149100 | 149000 | 228 |
| 521 | 20230714 | 101100 | 12687755600 | 149100 | 149200 | 149200 | 149100 | 1626 |
| 522 | 20230714 | 101000 | 12445304000 | 149200 | 149200 | 149200 | 149100 | 1464 |
| 523 | 20230714 | 100900 | 12226897700 | 149200 | 148900 | 149200 | 148800 | 4329 |
| 524 | 20230714 | 100800 | 11581828600 | 148900 | 148600 | 148900 | 148600 | 3524 |
| 525 | 20230714 | 100700 | 11057664500 | 148500 | 148500 | 148600 | 148500 | 125 |
| 526 | 20230714 | 100600 | 11039101200 | 148600 | 148600 | 148600 | 148500 | 326 |
| 527 | 20230714 | 100500 | 10990679800 | 148500 | 148600 | 148600 | 148500 | 630 |
| 528 | 20230714 | 100400 | 10897084300 | 148600 | 148600 | 148700 | 148600 | 293 |
| 529 | 20230714 | 100300 | 10853544100 | 148600 | 148700 | 148700 | 148600 | 510 |
| 530 | 20230714 | 100200 | 10777753800 | 148600 | 148700 | 148700 | 148600 | 277 |
| 531 | 20230714 | 100100 | 10736591000 | 148700 | 148600 | 148700 | 148600 | 678 |
| 532 | 20230714 | 100000 | 10635806900 | 148700 | 148600 | 148700 | 148600 | 115 |
| 533 | 20230714 | 095900 | 10618709900 | 148700 | 148500 | 148700 | 148500 | 402 |
| 534 | 20230714 | 095800 | 10558978800 | 148500 | 148300 | 148600 | 148300 | 483 |
| 535 | 20230714 | 095700 | 10487284400 | 148300 | 148300 | 148400 | 148300 | 234 |
| 536 | 20230714 | 095600 | 10452581100 | 148300 | 148400 | 148400 | 148200 | 611 |
| 537 | 20230714 | 095500 | 10361944700 | 148400 | 148600 | 148600 | 148300 | 696 |
| 538 | 20230714 | 095400 | 10258634700 | 148500 | 148600 | 148600 | 148500 | 378 |
| 539 | 20230714 | 095300 | 10202482300 | 148600 | 148500 | 148600 | 148400 | 94 |
| 540 | 20230714 | 095200 | 10188516900 | 148700 | 148600 | 148700 | 148400 | 2421 |
| 541 | 20230714 | 095100 | 9828848600 | 148600 | 148500 | 148600 | 148500 | 157 |
| 542 | 20230714 | 095000 | 9805522700 | 148500 | 148500 | 148600 | 148500 | 293 |
| 543 | 20230714 | 094900 | 9762003800 | 148500 | 148500 | 148600 | 148500 | 340 |
| 544 | 20230714 | 094800 | 9711513500 | 148500 | 148400 | 148500 | 148300 | 601 |
| 545 | 20230714 | 094700 | 9622314700 | 148400 | 148100 | 148400 | 148100 | 837 |
| 546 | 20230714 | 094600 | 9498176200 | 148100 | 148200 | 148300 | 148100 | 438 |
| 547 | 20230714 | 094500 | 9433264500 | 148200 | 148300 | 148300 | 148200 | 624 |
| 548 | 20230714 | 094400 | 9340741400 | 148400 | 148300 | 148400 | 148200 | 698 |
| 549 | 20230714 | 094300 | 9237193800 | 148300 | 148100 | 148300 | 148100 | 696 |
| 550 | 20230714 | 094200 | 9134044500 | 148100 | 148100 | 148200 | 148000 | 585 |
| 551 | 20230714 | 094100 | 9047415900 | 148100 | 148200 | 148200 | 148000 | 733 |
| 552 | 20230714 | 094000 | 8938859200 | 148100 | 148300 | 148300 | 148000 | 2088 |
| 553 | 20230714 | 093900 | 8629461400 | 148300 | 148300 | 148400 | 148200 | 848 |
| 554 | 20230714 | 093800 | 8503711700 | 148300 | 148500 | 148500 | 148200 | 909 |
| 555 | 20230714 | 093700 | 8368898400 | 148500 | 148600 | 148700 | 148300 | 1620 |
| 556 | 20230714 | 093600 | 8128265600 | 148600 | 148700 | 148700 | 148600 | 1055 |
| 557 | 20230714 | 093500 | 7971397800 | 148700 | 148600 | 148700 | 148400 | 471 |
| 558 | 20230714 | 093400 | 7901416700 | 148400 | 148400 | 148600 | 148300 | 531 |
| 559 | 20230714 | 093300 | 7822606200 | 148400 | 148600 | 148600 | 148400 | 649 |
| 560 | 20230714 | 093200 | 7726257000 | 148700 | 148300 | 148700 | 148200 | 3135 |
| 561 | 20230714 | 093100 | 7261101500 | 148300 | 148300 | 148300 | 148200 | 286 |
| 562 | 20230714 | 093000 | 7218688300 | 148300 | 148300 | 148400 | 148200 | 816 |
| 563 | 20230714 | 092900 | 7097668700 | 148300 | 148300 | 148300 | 148200 | 388 |
| 564 | 20230714 | 092800 | 7040134500 | 148200 | 148200 | 148300 | 148200 | 367 |
| 565 | 20230714 | 092700 | 6985716800 | 148300 | 148200 | 148400 | 148200 | 1134 |
| 566 | 20230714 | 092600 | 6817598800 | 148200 | 148500 | 148500 | 148200 | 2042 |
| 567 | 20230714 | 092500 | 6514608700 | 148600 | 148600 | 148600 | 148500 | 859 |
| 568 | 20230714 | 092400 | 6387009700 | 148600 | 148800 | 148800 | 148600 | 253 |
| 569 | 20230714 | 092300 | 6349394100 | 148800 | 148900 | 149000 | 148700 | 1382 |
| 570 | 20230714 | 092200 | 6143809200 | 148900 | 148800 | 148900 | 148700 | 986 |
| 571 | 20230714 | 092100 | 5997073100 | 148800 | 148700 | 149000 | 148700 | 1953 |
| 572 | 20230714 | 092000 | 5706504500 | 148600 | 148900 | 149000 | 148600 | 2132 |
| 573 | 20230714 | 091900 | 5389407400 | 149000 | 148900 | 149000 | 148900 | 165 |
| 574 | 20230714 | 091800 | 5364836400 | 148900 | 148900 | 149000 | 148900 | 643 |
| 575 | 20230714 | 091700 | 5269091800 | 148900 | 148900 | 149000 | 148800 | 533 |
| 576 | 20230714 | 091600 | 5189711000 | 148900 | 148700 | 149000 | 148700 | 1015 |
| 577 | 20230714 | 091500 | 5038663200 | 148700 | 148700 | 148800 | 148600 | 602 |
| 578 | 20230714 | 091400 | 4949147200 | 148700 | 148500 | 148900 | 148500 | 1533 |
| 579 | 20230714 | 091300 | 4721060400 | 148500 | 148600 | 148800 | 148500 | 2576 |
| 580 | 20230714 | 091200 | 4338153200 | 148600 | 148600 | 148700 | 148600 | 302 |
| 581 | 20230714 | 091100 | 4293258700 | 148500 | 148800 | 148800 | 148500 | 1887 |
| 582 | 20230714 | 091000 | 4012730400 | 148800 | 148700 | 148900 | 148700 | 983 |
| 583 | 20230714 | 090900 | 3866435900 | 148700 | 148900 | 149000 | 148600 | 1681 |
| 584 | 20230714 | 090800 | 3616360300 | 149000 | 148800 | 149000 | 148700 | 1203 |
| 585 | 20230714 | 090700 | 3437162000 | 148800 | 149000 | 149000 | 148700 | 1585 |
| 586 | 20230714 | 090600 | 3201283800 | 148900 | 149000 | 149200 | 148900 | 1306 |
| 587 | 20230714 | 090500 | 3006626500 | 149000 | 149400 | 149400 | 149000 | 2820 |
| 588 | 20230714 | 090400 | 2585942800 | 149400 | 149100 | 149400 | 149000 | 1939 |
| 589 | 20230714 | 090300 | 2296503800 | 149100 | 149200 | 149200 | 149100 | 1324 |
| 590 | 20230714 | 090200 | 2098986200 | 149200 | 149600 | 149600 | 149200 | 2496 |
| 591 | 20230714 | 090100 | 1726172400 | 149500 | 149400 | 149600 | 149300 | 4143 |
| 592 | 20230714 | 090000 | 1106964900 | 149400 | 149200 | 149500 | 149000 | 7407 |