36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 192800 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 5825 |
| 3 | 20230706 | 192700 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 4 | 20230706 | 192600 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 5 | 20230706 | 192500 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 6 | 20230706 | 192400 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 7 | 20230706 | 192300 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 8 | 20230706 | 192200 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 9 | 20230706 | 192100 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 10 | 20230706 | 192000 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 11 | 20230706 | 191900 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 12 | 20230706 | 191800 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 13 | 20230706 | 191700 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 14 | 20230706 | 191600 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 15 | 20230706 | 191500 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 16 | 20230706 | 191400 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 17 | 20230706 | 191300 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 18 | 20230706 | 191200 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 19 | 20230706 | 191100 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 20 | 20230706 | 191000 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 21 | 20230706 | 190900 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 22 | 20230706 | 190800 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 23 | 20230706 | 190700 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 24 | 20230706 | 190600 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 25 | 20230706 | 190500 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 26 | 20230706 | 190400 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 27 | 20230706 | 190300 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 28 | 20230706 | 190200 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 29 | 20230706 | 190100 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 30 | 20230706 | 190000 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 31 | 20230706 | 185900 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 32 | 20230706 | 185800 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 5825 |
| 33 | 20230706 | 185700 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 34 | 20230706 | 185600 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 35 | 20230706 | 185500 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 36 | 20230706 | 185400 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 37 | 20230706 | 185300 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 38 | 20230706 | 185200 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 39 | 20230706 | 185100 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 40 | 20230706 | 185000 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 41 | 20230706 | 184900 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 42 | 20230706 | 184800 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 43 | 20230706 | 184700 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 44 | 20230706 | 184600 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 45 | 20230706 | 184500 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 46 | 20230706 | 184400 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 47 | 20230706 | 184300 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 48 | 20230706 | 184200 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 49 | 20230706 | 184100 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 50 | 20230706 | 184000 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 51 | 20230706 | 183900 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 52 | 20230706 | 183800 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 53 | 20230706 | 183700 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 54 | 20230706 | 183600 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 55 | 20230706 | 183500 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 56 | 20230706 | 183400 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 57 | 20230706 | 183300 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 58 | 20230706 | 183200 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 59 | 20230706 | 183100 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 60 | 20230706 | 183000 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 61 | 20230706 | 182900 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 62 | 20230706 | 182800 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 5825 |
| 63 | 20230706 | 182700 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 64 | 20230706 | 182600 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 65 | 20230706 | 182500 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 66 | 20230706 | 182400 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 67 | 20230706 | 182300 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 68 | 20230706 | 182200 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 69 | 20230706 | 182100 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 70 | 20230706 | 182000 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 71 | 20230706 | 181900 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 72 | 20230706 | 181800 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 73 | 20230706 | 181700 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 74 | 20230706 | 181600 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 75 | 20230706 | 181500 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 76 | 20230706 | 181400 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 77 | 20230706 | 181300 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 78 | 20230706 | 181200 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 79 | 20230706 | 181100 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 80 | 20230706 | 181000 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 81 | 20230706 | 180900 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 82 | 20230706 | 180800 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 83 | 20230706 | 180700 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 84 | 20230706 | 180600 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 85 | 20230706 | 180500 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 86 | 20230706 | 180400 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 87 | 20230706 | 180300 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 88 | 20230706 | 180200 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 89 | 20230706 | 180100 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 90 | 20230706 | 180000 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 91 | 20230706 | 175900 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 92 | 20230706 | 175800 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 5825 |
| 93 | 20230706 | 175700 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 94 | 20230706 | 175600 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 95 | 20230706 | 175500 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 96 | 20230706 | 175400 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 97 | 20230706 | 175300 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 98 | 20230706 | 175200 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 99 | 20230706 | 175100 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 100 | 20230706 | 175000 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 101 | 20230706 | 174900 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 102 | 20230706 | 174800 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 103 | 20230706 | 174700 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 104 | 20230706 | 174600 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 105 | 20230706 | 174500 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 106 | 20230706 | 174400 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 107 | 20230706 | 174300 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 108 | 20230706 | 174200 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 109 | 20230706 | 174100 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 110 | 20230706 | 174000 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 111 | 20230706 | 173900 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 112 | 20230706 | 173800 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 113 | 20230706 | 173700 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 114 | 20230706 | 173600 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 115 | 20230706 | 173500 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 116 | 20230706 | 173400 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 117 | 20230706 | 173300 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 118 | 20230706 | 173200 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 119 | 20230706 | 173100 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 120 | 20230706 | 173000 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 121 | 20230706 | 172900 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 122 | 20230706 | 172800 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 5825 |
| 123 | 20230706 | 172700 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 124 | 20230706 | 172600 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 125 | 20230706 | 172500 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 126 | 20230706 | 172400 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 127 | 20230706 | 172300 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 128 | 20230706 | 172200 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 129 | 20230706 | 172100 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 130 | 20230706 | 172000 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 131 | 20230706 | 171900 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 132 | 20230706 | 171800 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 133 | 20230706 | 171700 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 134 | 20230706 | 171600 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 135 | 20230706 | 171500 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 136 | 20230706 | 171400 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 137 | 20230706 | 171300 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 138 | 20230706 | 171200 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 139 | 20230706 | 171100 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 140 | 20230706 | 171000 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 141 | 20230706 | 170900 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 142 | 20230706 | 170800 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 143 | 20230706 | 170700 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 144 | 20230706 | 170600 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 145 | 20230706 | 170500 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 146 | 20230706 | 170400 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 147 | 20230706 | 170300 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 148 | 20230706 | 170200 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 149 | 20230706 | 170100 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 150 | 20230706 | 170000 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 151 | 20230706 | 165900 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 152 | 20230706 | 165800 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 5825 |
| 153 | 20230706 | 165700 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 154 | 20230706 | 165600 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 155 | 20230706 | 165500 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 156 | 20230706 | 165400 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 157 | 20230706 | 165300 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 158 | 20230706 | 165200 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 159 | 20230706 | 165100 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 160 | 20230706 | 165000 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 161 | 20230706 | 164900 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 162 | 20230706 | 164800 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 163 | 20230706 | 164700 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 164 | 20230706 | 164600 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 165 | 20230706 | 164500 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 166 | 20230706 | 164400 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 167 | 20230706 | 164300 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 168 | 20230706 | 164200 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 169 | 20230706 | 164100 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 170 | 20230706 | 164000 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 171 | 20230706 | 163900 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 172 | 20230706 | 163800 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 173 | 20230706 | 163700 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 174 | 20230706 | 163600 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 175 | 20230706 | 163500 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 176 | 20230706 | 163400 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 177 | 20230706 | 163300 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 178 | 20230706 | 163200 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 179 | 20230706 | 163100 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 180 | 20230706 | 163000 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 181 | 20230706 | 162900 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 182 | 20230706 | 162800 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 5825 |
| 183 | 20230706 | 162700 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 184 | 20230706 | 162600 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 185 | 20230706 | 162500 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 186 | 20230706 | 162400 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 187 | 20230706 | 162300 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 188 | 20230706 | 162200 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 189 | 20230706 | 162100 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 190 | 20230706 | 162000 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 191 | 20230706 | 161900 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 192 | 20230706 | 161800 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 193 | 20230706 | 161700 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 194 | 20230706 | 161600 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 195 | 20230706 | 161500 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 196 | 20230706 | 161400 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 197 | 20230706 | 161300 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 198 | 20230706 | 161200 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 199 | 20230706 | 161100 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 200 | 20230706 | 161000 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 201 | 20230706 | 160900 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 202 | 20230706 | 160800 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 203 | 20230706 | 160700 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 204 | 20230706 | 160600 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 205 | 20230706 | 160500 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 206 | 20230706 | 160400 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 207 | 20230706 | 160300 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 208 | 20230706 | 160200 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 209 | 20230706 | 160100 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 210 | 20230706 | 160000 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 211 | 20230706 | 155900 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 212 | 20230706 | 155800 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 5825 |
| 213 | 20230706 | 155700 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 214 | 20230706 | 155600 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 215 | 20230706 | 155500 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 216 | 20230706 | 155400 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 217 | 20230706 | 155300 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 218 | 20230706 | 155200 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 219 | 20230706 | 155100 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 220 | 20230706 | 155000 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 221 | 20230706 | 154900 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 222 | 20230706 | 154800 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 223 | 20230706 | 154700 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 224 | 20230706 | 154600 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 225 | 20230706 | 154500 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 226 | 20230706 | 154400 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 227 | 20230706 | 154300 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 228 | 20230706 | 154200 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 229 | 20230706 | 154100 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 230 | 20230706 | 154000 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 231 | 20230706 | 153900 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 232 | 20230706 | 153800 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 233 | 20230706 | 153700 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 234 | 20230706 | 153600 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 235 | 20230706 | 153500 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 236 | 20230706 | 153400 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 237 | 20230706 | 153300 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 238 | 20230706 | 153200 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 239 | 20230706 | 153100 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 0 |
| 240 | 20230706 | 153000 | 21197234400 | 149900 | 149900 | 149900 | 149900 | 5825 |
| 241 | 20230706 | 152900 | 20324066900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 242 | 20230706 | 152800 | 20324066900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 243 | 20230706 | 152700 | 20324066900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 244 | 20230706 | 152600 | 20324066900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 245 | 20230706 | 152500 | 20324066900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 246 | 20230706 | 152400 | 20324066900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 247 | 20230706 | 152300 | 20324066900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 248 | 20230706 | 152200 | 20324066900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 249 | 20230706 | 152100 | 20324066900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 250 | 20230706 | 152000 | 20324066900 | 149000 | 149000 | 149000 | 149000 | 0 |
| 251 | 20230706 | 151900 | 20324066900 | 149000 | 149300 | 149500 | 149000 | 565 |
| 252 | 20230706 | 151800 | 20239827600 | 149300 | 149500 | 149500 | 149000 | 745 |
| 253 | 20230706 | 151700 | 20128740300 | 149100 | 149000 | 149500 | 149000 | 790 |
| 254 | 20230706 | 151600 | 20010920600 | 149100 | 149100 | 149300 | 149000 | 432 |
| 255 | 20230706 | 151500 | 19946499400 | 149100 | 149200 | 149300 | 149100 | 468 |
| 256 | 20230706 | 151400 | 19876680600 | 149300 | 149300 | 149500 | 149200 | 382 |
| 257 | 20230706 | 151300 | 19819637800 | 149500 | 149700 | 149700 | 149200 | 340 |
| 258 | 20230706 | 151200 | 19768859900 | 149700 | 149500 | 149700 | 149300 | 320 |
| 259 | 20230706 | 151100 | 19721022900 | 149500 | 149500 | 149500 | 149100 | 994 |
| 260 | 20230706 | 151000 | 19572652400 | 149400 | 149500 | 149600 | 149400 | 395 |
| 261 | 20230706 | 150900 | 19513595200 | 149600 | 149600 | 149700 | 149500 | 281 |
| 262 | 20230706 | 150800 | 19471555700 | 149500 | 149900 | 149900 | 149500 | 456 |
| 263 | 20230706 | 150700 | 19403249600 | 149800 | 150000 | 150000 | 149700 | 375 |
| 264 | 20230706 | 150600 | 19347053800 | 149900 | 149900 | 150000 | 149900 | 301 |
| 265 | 20230706 | 150500 | 19301914000 | 149900 | 150000 | 150100 | 149900 | 614 |
| 266 | 20230706 | 150400 | 19209822700 | 150000 | 150100 | 150200 | 150000 | 236 |
| 267 | 20230706 | 150300 | 19174408400 | 150100 | 150100 | 150200 | 150000 | 501 |
| 268 | 20230706 | 150200 | 19099200600 | 150100 | 150000 | 150200 | 150000 | 348 |
| 269 | 20230706 | 150100 | 19046951900 | 150000 | 150300 | 150400 | 150000 | 835 |
| 270 | 20230706 | 150000 | 18921445800 | 150300 | 150400 | 150600 | 150300 | 341 |
| 271 | 20230706 | 145900 | 18870151900 | 150400 | 150800 | 150800 | 150400 | 195 |
| 272 | 20230706 | 145800 | 18840797300 | 150800 | 150500 | 150800 | 150400 | 796 |
| 273 | 20230706 | 145700 | 18720976600 | 150400 | 150700 | 150700 | 150300 | 725 |
| 274 | 20230706 | 145600 | 18611835200 | 150600 | 150600 | 150700 | 150600 | 227 |
| 275 | 20230706 | 145500 | 18577638300 | 150600 | 150700 | 150700 | 150600 | 896 |
| 276 | 20230706 | 145400 | 18442689400 | 150600 | 150500 | 150700 | 150500 | 447 |
| 277 | 20230706 | 145300 | 18375396800 | 150600 | 150500 | 150800 | 150500 | 262 |
| 278 | 20230706 | 145200 | 18335929500 | 150500 | 150300 | 150500 | 150300 | 240 |
| 279 | 20230706 | 145100 | 18299836000 | 150400 | 150200 | 150400 | 150200 | 210 |
| 280 | 20230706 | 145000 | 18268280500 | 150300 | 150100 | 150400 | 150100 | 93 |
| 281 | 20230706 | 144900 | 18254307100 | 150200 | 150100 | 150200 | 150000 | 599 |
| 282 | 20230706 | 144800 | 18164403000 | 150100 | 150600 | 150600 | 150100 | 942 |
| 283 | 20230706 | 144700 | 18022666800 | 150600 | 150500 | 150700 | 150500 | 311 |
| 284 | 20230706 | 144600 | 17975832300 | 150500 | 150500 | 150700 | 150500 | 161 |
| 285 | 20230706 | 144500 | 17951590200 | 150600 | 150600 | 150700 | 150500 | 461 |
| 286 | 20230706 | 144400 | 17882157100 | 150800 | 150700 | 150900 | 150700 | 372 |
| 287 | 20230706 | 144300 | 17826084600 | 150700 | 150900 | 150900 | 150700 | 237 |
| 288 | 20230706 | 144200 | 17790347500 | 150800 | 150800 | 150900 | 150700 | 302 |
| 289 | 20230706 | 144100 | 17744810900 | 150700 | 150700 | 150800 | 150600 | 213 |
| 290 | 20230706 | 144000 | 17712708600 | 150700 | 150800 | 150900 | 150700 | 257 |
| 291 | 20230706 | 143900 | 17673958200 | 150700 | 150900 | 150900 | 150600 | 696 |
| 292 | 20230706 | 143800 | 17569014100 | 150900 | 150900 | 151000 | 150900 | 55 |
| 293 | 20230706 | 143700 | 17560712900 | 151000 | 150900 | 151000 | 150800 | 308 |
| 294 | 20230706 | 143600 | 17514236500 | 150800 | 150700 | 150800 | 150700 | 164 |
| 295 | 20230706 | 143500 | 17489512400 | 150800 | 150700 | 150800 | 150600 | 370 |
| 296 | 20230706 | 143400 | 17433729700 | 150700 | 150600 | 150700 | 150600 | 263 |
| 297 | 20230706 | 143300 | 17394105300 | 150600 | 150700 | 150800 | 150600 | 920 |
| 298 | 20230706 | 143200 | 17255440200 | 150700 | 150700 | 150800 | 150700 | 287 |
| 299 | 20230706 | 143100 | 17212173900 | 150800 | 150700 | 150800 | 150700 | 276 |
| 300 | 20230706 | 143000 | 17170567000 | 150800 | 150800 | 150800 | 150700 | 278 |
| 301 | 20230706 | 142900 | 17128655100 | 150800 | 150800 | 150800 | 150700 | 265 |
| 302 | 20230706 | 142800 | 17088702600 | 150700 | 150800 | 150900 | 150600 | 329 |
| 303 | 20230706 | 142700 | 17039109400 | 150800 | 150700 | 151300 | 150600 | 817 |
| 304 | 20230706 | 142600 | 16915869300 | 150700 | 150600 | 150700 | 150500 | 257 |
| 305 | 20230706 | 142500 | 16877164900 | 150500 | 150600 | 150600 | 150500 | 158 |
| 306 | 20230706 | 142400 | 16853382000 | 150500 | 150600 | 150600 | 150500 | 316 |
| 307 | 20230706 | 142300 | 16805800200 | 150500 | 150600 | 150600 | 150500 | 211 |
| 308 | 20230706 | 142200 | 16774039700 | 150500 | 150500 | 150600 | 150500 | 172 |
| 309 | 20230706 | 142100 | 16748150500 | 150500 | 150700 | 150700 | 150500 | 324 |
| 310 | 20230706 | 142000 | 16699357100 | 150600 | 150800 | 150800 | 150600 | 234 |
| 311 | 20230706 | 141900 | 16664099200 | 150700 | 150600 | 150800 | 150600 | 536 |
| 312 | 20230706 | 141800 | 16583330000 | 150700 | 150600 | 150700 | 150600 | 88 |
| 313 | 20230706 | 141700 | 16570074500 | 150600 | 150700 | 150700 | 150600 | 274 |
| 314 | 20230706 | 141600 | 16528805200 | 150700 | 150600 | 150700 | 150600 | 208 |
| 315 | 20230706 | 141500 | 16497475200 | 150600 | 150600 | 150700 | 150500 | 247 |
| 316 | 20230706 | 141400 | 16460278500 | 150700 | 150700 | 150700 | 150600 | 144 |
| 317 | 20230706 | 141300 | 16438588900 | 150600 | 150600 | 150700 | 150500 | 208 |
| 318 | 20230706 | 141200 | 16407263100 | 150600 | 150600 | 150700 | 150500 | 105 |
| 319 | 20230706 | 141100 | 16391452500 | 150600 | 150700 | 150700 | 150500 | 475 |
| 320 | 20230706 | 141000 | 16319881600 | 150700 | 150300 | 150700 | 150300 | 252 |
| 321 | 20230706 | 140900 | 16281987900 | 150200 | 150200 | 150300 | 150100 | 287 |
| 322 | 20230706 | 140800 | 16238884200 | 150200 | 150100 | 150200 | 150000 | 176 |
| 323 | 20230706 | 140700 | 16212466200 | 150100 | 150200 | 150300 | 150000 | 391 |
| 324 | 20230706 | 140600 | 16153739400 | 150200 | 150300 | 150300 | 150200 | 164 |
| 325 | 20230706 | 140500 | 16129104300 | 150200 | 150300 | 150400 | 150200 | 145 |
| 326 | 20230706 | 140400 | 16107309700 | 150200 | 149900 | 150500 | 149900 | 1871 |
| 327 | 20230706 | 140300 | 15826614700 | 149900 | 150000 | 150000 | 149900 | 472 |
| 328 | 20230706 | 140200 | 15755824500 | 149900 | 149900 | 150000 | 149900 | 245 |
| 329 | 20230706 | 140100 | 15719089900 | 149900 | 149800 | 150000 | 149800 | 661 |
| 330 | 20230706 | 140000 | 15620005300 | 149800 | 149500 | 149800 | 149400 | 509 |
| 331 | 20230706 | 135900 | 15543858100 | 149500 | 149500 | 149600 | 149500 | 209 |
| 332 | 20230706 | 135800 | 15512606400 | 149500 | 149600 | 149700 | 149500 | 184 |
| 333 | 20230706 | 135700 | 15485077100 | 149600 | 149600 | 149700 | 149500 | 301 |
| 334 | 20230706 | 135600 | 15440044400 | 149600 | 149800 | 149800 | 149600 | 232 |
| 335 | 20230706 | 135500 | 15405316100 | 149700 | 149600 | 149900 | 149600 | 122 |
| 336 | 20230706 | 135400 | 15387040800 | 149800 | 149700 | 149900 | 149600 | 683 |
| 337 | 20230706 | 135300 | 15284789100 | 149600 | 149600 | 149700 | 149500 | 142 |
| 338 | 20230706 | 135200 | 15263543500 | 149700 | 149400 | 149800 | 149400 | 941 |
| 339 | 20230706 | 135100 | 15122813700 | 149400 | 149400 | 149600 | 149400 | 711 |
| 340 | 20230706 | 135000 | 15016527600 | 149400 | 149400 | 149500 | 149400 | 137 |
| 341 | 20230706 | 134900 | 14996052800 | 149400 | 149200 | 149500 | 149200 | 270 |
| 342 | 20230706 | 134800 | 14955725000 | 149300 | 149300 | 149400 | 149200 | 467 |
| 343 | 20230706 | 134700 | 14886001900 | 149400 | 149400 | 149400 | 149300 | 207 |
| 344 | 20230706 | 134600 | 14855090000 | 149300 | 149200 | 149300 | 149200 | 209 |
| 345 | 20230706 | 134500 | 14823888500 | 149200 | 149300 | 149500 | 149100 | 208 |
| 346 | 20230706 | 134400 | 14792837500 | 149300 | 149200 | 149500 | 149000 | 969 |
| 347 | 20230706 | 134300 | 14648240200 | 149200 | 149100 | 149300 | 149100 | 241 |
| 348 | 20230706 | 134200 | 14612287700 | 149300 | 149100 | 149500 | 149000 | 297 |
| 349 | 20230706 | 134100 | 14567958800 | 149100 | 149100 | 149300 | 148800 | 687 |
| 350 | 20230706 | 134000 | 14465643200 | 149200 | 149200 | 149300 | 148800 | 254 |
| 351 | 20230706 | 133900 | 14427784200 | 149300 | 148800 | 149300 | 148800 | 188 |
| 352 | 20230706 | 133800 | 14399767900 | 148900 | 149200 | 149200 | 148800 | 1779 |
| 353 | 20230706 | 133700 | 14134724700 | 149400 | 149200 | 149400 | 149000 | 299 |
| 354 | 20230706 | 133600 | 14090119800 | 149200 | 149300 | 149400 | 149000 | 530 |
| 355 | 20230706 | 133500 | 14011050200 | 149300 | 149300 | 149400 | 149300 | 192 |
| 356 | 20230706 | 133400 | 13982382200 | 149400 | 149400 | 149400 | 149300 | 198 |
| 357 | 20230706 | 133300 | 13952816900 | 149400 | 149500 | 149500 | 149300 | 429 |
| 358 | 20230706 | 133200 | 13888732100 | 149500 | 149600 | 149600 | 149400 | 382 |
| 359 | 20230706 | 133100 | 13831624300 | 149500 | 149500 | 149700 | 149500 | 197 |
| 360 | 20230706 | 133000 | 13802165500 | 149500 | 149600 | 149700 | 149500 | 525 |
| 361 | 20230706 | 132900 | 13723654300 | 149600 | 149600 | 149700 | 149500 | 253 |
| 362 | 20230706 | 132800 | 13685804600 | 149600 | 149800 | 149900 | 149500 | 580 |
| 363 | 20230706 | 132700 | 13598981200 | 149800 | 149700 | 149800 | 149600 | 592 |
| 364 | 20230706 | 132600 | 13510356700 | 149600 | 149600 | 149700 | 149600 | 228 |
| 365 | 20230706 | 132500 | 13476242500 | 149600 | 149800 | 149800 | 149600 | 201 |
| 366 | 20230706 | 132400 | 13446151600 | 149700 | 149700 | 149800 | 149700 | 243 |
| 367 | 20230706 | 132300 | 13409771300 | 149800 | 149800 | 149800 | 149700 | 338 |
| 368 | 20230706 | 132200 | 13359169900 | 149800 | 149800 | 149800 | 149700 | 307 |
| 369 | 20230706 | 132100 | 13313207400 | 149700 | 149900 | 149900 | 149700 | 357 |
| 370 | 20230706 | 132000 | 13259739100 | 149900 | 150000 | 150000 | 149800 | 309 |
| 371 | 20230706 | 131900 | 13213428900 | 150000 | 150100 | 150100 | 149800 | 392 |
| 372 | 20230706 | 131800 | 13154664100 | 150000 | 149900 | 150100 | 149800 | 182 |
| 373 | 20230706 | 131700 | 13127373400 | 150000 | 149800 | 150000 | 149700 | 169 |
| 374 | 20230706 | 131600 | 13102050000 | 149900 | 149800 | 149900 | 149600 | 361 |
| 375 | 20230706 | 131500 | 13047979800 | 149800 | 149700 | 149900 | 149700 | 265 |
| 376 | 20230706 | 131400 | 13008298800 | 149900 | 149900 | 150000 | 149700 | 318 |
| 377 | 20230706 | 131300 | 12960664100 | 149900 | 149800 | 150100 | 149700 | 715 |
| 378 | 20230706 | 131200 | 12853536900 | 149900 | 149900 | 149900 | 149700 | 551 |
| 379 | 20230706 | 131100 | 12771024100 | 149800 | 150000 | 150100 | 149800 | 1703 |
| 380 | 20230706 | 131000 | 12515682700 | 150000 | 150000 | 150100 | 150000 | 340 |
| 381 | 20230706 | 130900 | 12464679400 | 150000 | 150100 | 150200 | 150000 | 736 |
| 382 | 20230706 | 130800 | 12354202400 | 150100 | 150200 | 150200 | 150100 | 352 |
| 383 | 20230706 | 130700 | 12301364000 | 150100 | 150300 | 150300 | 150100 | 552 |
| 384 | 20230706 | 130600 | 12218440800 | 150300 | 150400 | 150500 | 150300 | 452 |
| 385 | 20230706 | 130500 | 12150484300 | 150500 | 150300 | 150500 | 150300 | 685 |
| 386 | 20230706 | 130400 | 12047509400 | 150400 | 150500 | 150600 | 150300 | 1112 |
| 387 | 20230706 | 130300 | 11880183900 | 150600 | 150600 | 150600 | 150500 | 340 |
| 388 | 20230706 | 130200 | 11829008500 | 150500 | 150500 | 150600 | 150500 | 218 |
| 389 | 20230706 | 130100 | 11796197100 | 150500 | 150800 | 150800 | 150500 | 1217 |
| 390 | 20230706 | 130000 | 11612979800 | 151400 | 150700 | 151400 | 150600 | 328 |
| 391 | 20230706 | 125900 | 11563535100 | 150600 | 150900 | 150900 | 150600 | 388 |
| 392 | 20230706 | 125800 | 11505047400 | 150900 | 150800 | 150900 | 150800 | 439 |
| 393 | 20230706 | 125700 | 11438828000 | 150800 | 150800 | 150900 | 150800 | 284 |
| 394 | 20230706 | 125600 | 11395981200 | 150800 | 150800 | 150900 | 150800 | 175 |
| 395 | 20230706 | 125500 | 11369588400 | 150800 | 150800 | 150900 | 150800 | 86 |
| 396 | 20230706 | 125400 | 11356617000 | 150800 | 150800 | 150900 | 150800 | 186 |
| 397 | 20230706 | 125300 | 11328564400 | 150800 | 150900 | 150900 | 150800 | 57 |
| 398 | 20230706 | 125200 | 11319966000 | 150800 | 150900 | 150900 | 150800 | 171 |
| 399 | 20230706 | 125100 | 11294175600 | 150900 | 151000 | 151100 | 150800 | 377 |
| 400 | 20230706 | 125000 | 11237274300 | 151000 | 151400 | 151400 | 150800 | 54 |
| 401 | 20230706 | 124900 | 11229105600 | 151400 | 150600 | 151400 | 150600 | 709 |
| 402 | 20230706 | 124800 | 11122267400 | 150700 | 150600 | 150700 | 150600 | 60 |
| 403 | 20230706 | 124700 | 11113226500 | 150700 | 150700 | 150700 | 150600 | 175 |
| 404 | 20230706 | 124600 | 11086869100 | 150600 | 150600 | 150700 | 150600 | 76 |
| 405 | 20230706 | 124500 | 11075420600 | 150600 | 150700 | 150800 | 150600 | 313 |
| 406 | 20230706 | 124400 | 11028253300 | 150700 | 150700 | 150800 | 150700 | 251 |
| 407 | 20230706 | 124300 | 10990411500 | 150700 | 150700 | 150800 | 150700 | 325 |
| 408 | 20230706 | 124200 | 10941432500 | 150700 | 150700 | 150800 | 150700 | 166 |
| 409 | 20230706 | 124100 | 10916413700 | 150800 | 150700 | 150800 | 150700 | 119 |
| 410 | 20230706 | 124000 | 10898474500 | 150700 | 150800 | 150800 | 150700 | 297 |
| 411 | 20230706 | 123900 | 10853705300 | 150900 | 150800 | 150900 | 150800 | 223 |
| 412 | 20230706 | 123800 | 10820067300 | 150800 | 151000 | 151000 | 150800 | 224 |
| 413 | 20230706 | 123700 | 10786274800 | 151000 | 151000 | 151000 | 150900 | 229 |
| 414 | 20230706 | 123600 | 10751713900 | 150900 | 151000 | 151100 | 150900 | 139 |
| 415 | 20230706 | 123500 | 10730724900 | 150900 | 151000 | 151000 | 150900 | 202 |
| 416 | 20230706 | 123400 | 10700228300 | 150900 | 151000 | 151100 | 150900 | 409 |
| 417 | 20230706 | 123300 | 10638481100 | 151000 | 151300 | 151300 | 151000 | 213 |
| 418 | 20230706 | 123200 | 10606273600 | 151300 | 151300 | 151500 | 151300 | 87 |
| 419 | 20230706 | 123100 | 10593103600 | 151300 | 151400 | 151400 | 151300 | 230 |
| 420 | 20230706 | 123000 | 10558300400 | 151300 | 151200 | 151300 | 151200 | 108 |
| 421 | 20230706 | 122900 | 10541962100 | 151300 | 151300 | 151400 | 151200 | 354 |
| 422 | 20230706 | 122800 | 10488398300 | 151300 | 151300 | 151400 | 151300 | 52 |
| 423 | 20230706 | 122700 | 10480527400 | 151300 | 151400 | 151500 | 151300 | 202 |
| 424 | 20230706 | 122600 | 10449944500 | 151300 | 151400 | 151400 | 151300 | 128 |
| 425 | 20230706 | 122500 | 10430575300 | 151300 | 151400 | 151400 | 151300 | 114 |
| 426 | 20230706 | 122400 | 10413326100 | 151300 | 151400 | 151500 | 151300 | 76 |
| 427 | 20230706 | 122300 | 10401823300 | 151300 | 151400 | 151500 | 151300 | 260 |
| 428 | 20230706 | 122200 | 10362465100 | 151400 | 151400 | 151400 | 151300 | 133 |
| 429 | 20230706 | 122100 | 10342341100 | 151400 | 151400 | 151500 | 151300 | 131 |
| 430 | 20230706 | 122000 | 10322507700 | 151400 | 151400 | 151400 | 151300 | 57 |
| 431 | 20230706 | 121900 | 10313879900 | 151300 | 151300 | 151400 | 151300 | 127 |
| 432 | 20230706 | 121800 | 10294658300 | 151300 | 151500 | 151500 | 151300 | 77 |
| 433 | 20230706 | 121700 | 10283001300 | 151400 | 151400 | 151500 | 151400 | 58 |
| 434 | 20230706 | 121600 | 10274217600 | 151400 | 151300 | 151400 | 151100 | 140 |
| 435 | 20230706 | 121500 | 10253037800 | 151400 | 151300 | 151400 | 151300 | 20 |
| 436 | 20230706 | 121400 | 10250010800 | 151700 | 151300 | 151700 | 151200 | 147 |
| 437 | 20230706 | 121300 | 10227760100 | 151300 | 151400 | 151500 | 151200 | 82 |
| 438 | 20230706 | 121200 | 10215352100 | 151400 | 151300 | 151500 | 151300 | 48 |
| 439 | 20230706 | 121100 | 10208081500 | 151400 | 151200 | 151700 | 151200 | 387 |
| 440 | 20230706 | 121000 | 10149444400 | 151200 | 151100 | 151200 | 150900 | 368 |
| 441 | 20230706 | 120900 | 10093845200 | 151100 | 151200 | 151200 | 151000 | 277 |
| 442 | 20230706 | 120800 | 10051980400 | 151300 | 151300 | 151300 | 151200 | 129 |
| 443 | 20230706 | 120700 | 10032470800 | 151200 | 151400 | 151400 | 151100 | 469 |
| 444 | 20230706 | 120600 | 9961524700 | 151400 | 151300 | 151400 | 151300 | 99 |
| 445 | 20230706 | 120500 | 9946542300 | 151300 | 151500 | 151500 | 151300 | 126 |
| 446 | 20230706 | 120400 | 9927466900 | 151400 | 151500 | 151500 | 151300 | 80 |
| 447 | 20230706 | 120300 | 9915352900 | 151400 | 151400 | 151400 | 151300 | 89 |
| 448 | 20230706 | 120200 | 9901882300 | 151300 | 151200 | 151400 | 151200 | 86 |
| 449 | 20230706 | 120100 | 9888866100 | 151300 | 151200 | 151300 | 151100 | 240 |
| 450 | 20230706 | 120000 | 9852567900 | 151200 | 151200 | 151500 | 151200 | 65 |
| 451 | 20230706 | 115900 | 9842731200 | 151200 | 151200 | 151400 | 151200 | 223 |
| 452 | 20230706 | 115800 | 9808997700 | 151300 | 151100 | 151300 | 151100 | 367 |
| 453 | 20230706 | 115700 | 9753511100 | 151100 | 151300 | 151300 | 151100 | 363 |
| 454 | 20230706 | 115600 | 9698621600 | 151300 | 151400 | 151500 | 151200 | 264 |
| 455 | 20230706 | 115500 | 9658665500 | 151400 | 151200 | 151500 | 151200 | 102 |
| 456 | 20230706 | 115400 | 9643223000 | 151200 | 151100 | 151500 | 151100 | 114 |
| 457 | 20230706 | 115300 | 9625979700 | 151100 | 151100 | 151200 | 151000 | 441 |
| 458 | 20230706 | 115200 | 9559361100 | 151000 | 151100 | 151100 | 151000 | 99 |
| 459 | 20230706 | 115100 | 9544405400 | 151000 | 151500 | 151500 | 151000 | 811 |
| 460 | 20230706 | 115000 | 9421771900 | 151500 | 151500 | 151600 | 151500 | 121 |
| 461 | 20230706 | 114900 | 9403439300 | 151500 | 151500 | 151600 | 151500 | 24 |
| 462 | 20230706 | 114800 | 9399802300 | 151500 | 151500 | 151600 | 151500 | 102 |
| 463 | 20230706 | 114700 | 9384345300 | 151500 | 151500 | 151600 | 151500 | 66 |
| 464 | 20230706 | 114600 | 9374344900 | 151500 | 151500 | 151600 | 151500 | 116 |
| 465 | 20230706 | 114500 | 9356764800 | 151500 | 151600 | 151600 | 151500 | 82 |
| 466 | 20230706 | 114400 | 9344340100 | 151500 | 151500 | 151600 | 151500 | 162 |
| 467 | 20230706 | 114300 | 9319796000 | 151500 | 151500 | 151600 | 151500 | 116 |
| 468 | 20230706 | 114200 | 9302218600 | 151600 | 151600 | 151600 | 151500 | 50 |
| 469 | 20230706 | 114100 | 9294641800 | 151600 | 151500 | 151600 | 151500 | 59 |
| 470 | 20230706 | 114000 | 9285699100 | 151600 | 151600 | 151700 | 151500 | 114 |
| 471 | 20230706 | 113900 | 9268416000 | 151600 | 151500 | 151700 | 151500 | 82 |
| 472 | 20230706 | 113800 | 9255982200 | 151200 | 151200 | 151700 | 151200 | 123 |
| 473 | 20230706 | 113700 | 9237370100 | 151300 | 151300 | 151400 | 151200 | 172 |
| 474 | 20230706 | 113600 | 9211350800 | 151300 | 151300 | 151500 | 151300 | 87 |
| 475 | 20230706 | 113500 | 9198180600 | 151300 | 151600 | 151700 | 151300 | 196 |
| 476 | 20230706 | 113400 | 9168503800 | 151500 | 151400 | 151600 | 151300 | 213 |
| 477 | 20230706 | 113300 | 9136249200 | 151400 | 151300 | 151400 | 151300 | 142 |
| 478 | 20230706 | 113200 | 9114756100 | 151300 | 151400 | 151500 | 151300 | 162 |
| 479 | 20230706 | 113100 | 9090232800 | 151400 | 151700 | 151700 | 151400 | 155 |
| 480 | 20230706 | 113000 | 9066746700 | 151600 | 151600 | 151700 | 151600 | 94 |
| 481 | 20230706 | 112900 | 9052495000 | 151600 | 151600 | 151700 | 151600 | 115 |
| 482 | 20230706 | 112800 | 9035058700 | 151500 | 151400 | 151500 | 151300 | 461 |
| 483 | 20230706 | 112700 | 8965257600 | 151300 | 151300 | 151400 | 151100 | 158 |
| 484 | 20230706 | 112600 | 8941354200 | 151100 | 151500 | 151600 | 151000 | 415 |
| 485 | 20230706 | 112500 | 8878503200 | 151400 | 151400 | 151500 | 151400 | 76 |
| 486 | 20230706 | 112400 | 8866996000 | 151500 | 151500 | 151500 | 151400 | 108 |
| 487 | 20230706 | 112300 | 8850640900 | 151500 | 151300 | 151500 | 151000 | 131 |
| 488 | 20230706 | 112200 | 8830806200 | 151300 | 151000 | 151300 | 151000 | 142 |
| 489 | 20230706 | 112100 | 8809352400 | 151000 | 151000 | 151100 | 151000 | 153 |
| 490 | 20230706 | 112000 | 8786241200 | 151000 | 150800 | 151100 | 150800 | 231 |
| 491 | 20230706 | 111900 | 8751379800 | 150900 | 151200 | 151200 | 150800 | 157 |
| 492 | 20230706 | 111800 | 8727661600 | 151100 | 150900 | 151400 | 150800 | 327 |
| 493 | 20230706 | 111700 | 8678217400 | 150800 | 150900 | 151000 | 150700 | 680 |
| 494 | 20230706 | 111600 | 8575675400 | 150900 | 151000 | 151100 | 150800 | 450 |
| 495 | 20230706 | 111500 | 8507780600 | 151500 | 151200 | 151500 | 151000 | 512 |
| 496 | 20230706 | 111400 | 8430434300 | 151100 | 151200 | 151300 | 151100 | 270 |
| 497 | 20230706 | 111300 | 8389617400 | 151200 | 151300 | 151500 | 151100 | 410 |
| 498 | 20230706 | 111200 | 8327619700 | 151400 | 151300 | 151400 | 151200 | 366 |
| 499 | 20230706 | 111100 | 8272247700 | 151300 | 151500 | 151500 | 151200 | 298 |
| 500 | 20230706 | 111000 | 8227152600 | 151500 | 151500 | 151600 | 151400 | 151 |
| 501 | 20230706 | 110900 | 8204280300 | 151500 | 151600 | 151600 | 151500 | 101 |
| 502 | 20230706 | 110800 | 8188975800 | 151600 | 151600 | 151600 | 151500 | 112 |
| 503 | 20230706 | 110700 | 8172003700 | 151500 | 151600 | 151600 | 151300 | 182 |
| 504 | 20230706 | 110600 | 8144445300 | 151600 | 151800 | 151800 | 151500 | 129 |
| 505 | 20230706 | 110500 | 8124892200 | 151800 | 151600 | 152000 | 151600 | 121 |
| 506 | 20230706 | 110400 | 8106536200 | 151700 | 151600 | 151700 | 151300 | 148 |
| 507 | 20230706 | 110300 | 8084128400 | 151600 | 151400 | 151700 | 151300 | 116 |
| 508 | 20230706 | 110200 | 8066554800 | 151400 | 151400 | 151600 | 151300 | 151 |
| 509 | 20230706 | 110100 | 8043687500 | 151600 | 151500 | 151600 | 151400 | 73 |
| 510 | 20230706 | 110000 | 8032628500 | 151600 | 151600 | 151800 | 151400 | 284 |
| 511 | 20230706 | 105900 | 7989591000 | 151600 | 151700 | 151700 | 151600 | 57 |
| 512 | 20230706 | 105800 | 7980947200 | 151700 | 151800 | 151900 | 151700 | 212 |
| 513 | 20230706 | 105700 | 7948761600 | 151800 | 151800 | 151900 | 151700 | 89 |
| 514 | 20230706 | 105600 | 7935252400 | 151700 | 151900 | 152000 | 151700 | 119 |
| 515 | 20230706 | 105500 | 7917192000 | 152200 | 151600 | 152200 | 151600 | 221 |
| 516 | 20230706 | 105400 | 7883608200 | 151600 | 151600 | 151900 | 151600 | 143 |
| 517 | 20230706 | 105300 | 7861913000 | 151700 | 151600 | 151900 | 151600 | 126 |
| 518 | 20230706 | 105200 | 7842802900 | 151600 | 151800 | 151800 | 151500 | 149 |
| 519 | 20230706 | 105100 | 7820208400 | 151800 | 151700 | 152000 | 151700 | 116 |
| 520 | 20230706 | 105000 | 7802596700 | 151900 | 151700 | 151900 | 151700 | 117 |
| 521 | 20230706 | 104900 | 7784833200 | 151800 | 151800 | 151800 | 151600 | 83 |
| 522 | 20230706 | 104800 | 7772240200 | 151900 | 152000 | 152000 | 151900 | 165 |
| 523 | 20230706 | 104700 | 7747170400 | 151900 | 151700 | 152000 | 151700 | 158 |
| 524 | 20230706 | 104600 | 7723171200 | 151700 | 151800 | 151800 | 151600 | 209 |
| 525 | 20230706 | 104500 | 7691465600 | 151800 | 151800 | 151900 | 151600 | 60 |
| 526 | 20230706 | 104400 | 7682356200 | 151600 | 151600 | 152000 | 151500 | 132 |
| 527 | 20230706 | 104300 | 7662328100 | 151800 | 151500 | 151900 | 151500 | 104 |
| 528 | 20230706 | 104200 | 7646548400 | 151900 | 151400 | 151900 | 151200 | 136 |
| 529 | 20230706 | 104100 | 7625939500 | 151400 | 151200 | 151500 | 151200 | 229 |
| 530 | 20230706 | 104000 | 7591287800 | 151300 | 151200 | 151400 | 151100 | 515 |
| 531 | 20230706 | 103900 | 7513412800 | 151300 | 151400 | 151400 | 151200 | 123 |
| 532 | 20230706 | 103800 | 7494801300 | 151400 | 151800 | 151800 | 151400 | 803 |
| 533 | 20230706 | 103700 | 7373105100 | 151800 | 151800 | 151900 | 151800 | 116 |
| 534 | 20230706 | 103600 | 7355493800 | 151800 | 151900 | 152000 | 151800 | 115 |
| 535 | 20230706 | 103500 | 7338029800 | 151900 | 152000 | 152000 | 151900 | 103 |
| 536 | 20230706 | 103400 | 7322379000 | 152000 | 152000 | 152000 | 151900 | 108 |
| 537 | 20230706 | 103300 | 7305969200 | 152100 | 151900 | 152100 | 151900 | 153 |
| 538 | 20230706 | 103200 | 7282702400 | 152000 | 151900 | 152000 | 151900 | 101 |
| 539 | 20230706 | 103100 | 7267357400 | 151900 | 151800 | 152000 | 151800 | 157 |
| 540 | 20230706 | 103000 | 7243512400 | 151800 | 151700 | 151800 | 151700 | 149 |
| 541 | 20230706 | 102900 | 7220905800 | 151700 | 151900 | 152000 | 151700 | 135 |
| 542 | 20230706 | 102800 | 7200410700 | 151900 | 152000 | 152300 | 151900 | 309 |
| 543 | 20230706 | 102700 | 7153424400 | 152000 | 152200 | 152300 | 152000 | 281 |
| 544 | 20230706 | 102600 | 7110663400 | 152200 | 152200 | 152300 | 152200 | 146 |
| 545 | 20230706 | 102500 | 7088437600 | 152200 | 152300 | 152500 | 152200 | 389 |
| 546 | 20230706 | 102400 | 7029178300 | 152200 | 152300 | 152300 | 152200 | 107 |
| 547 | 20230706 | 102300 | 7012885400 | 152300 | 152400 | 152500 | 152300 | 247 |
| 548 | 20230706 | 102200 | 6975249800 | 152400 | 152400 | 152400 | 152300 | 150 |
| 549 | 20230706 | 102100 | 6952393400 | 152400 | 152400 | 152500 | 152100 | 204 |
| 550 | 20230706 | 102000 | 6921327100 | 152500 | 152100 | 152500 | 151900 | 205 |
| 551 | 20230706 | 101900 | 6890117700 | 151800 | 151800 | 152100 | 151600 | 583 |
| 552 | 20230706 | 101800 | 6801583000 | 151500 | 151500 | 151700 | 151200 | 911 |
| 553 | 20230706 | 101700 | 6663565500 | 151300 | 150900 | 151500 | 150900 | 385 |
| 554 | 20230706 | 101600 | 6605372400 | 150800 | 150900 | 150900 | 150700 | 157 |
| 555 | 20230706 | 101500 | 6581700600 | 150700 | 150900 | 151000 | 150700 | 151 |
| 556 | 20230706 | 101400 | 6558913000 | 151000 | 150800 | 151000 | 150600 | 372 |
| 557 | 20230706 | 101300 | 6502844600 | 150800 | 150700 | 150900 | 150600 | 1235 |
| 558 | 20230706 | 101200 | 6316778700 | 150800 | 150700 | 150900 | 150600 | 306 |
| 559 | 20230706 | 101100 | 6270658100 | 150700 | 150700 | 150900 | 150600 | 365 |
| 560 | 20230706 | 101000 | 6215644500 | 150800 | 150800 | 150900 | 150700 | 449 |
| 561 | 20230706 | 100900 | 6147945000 | 150800 | 150800 | 151000 | 150800 | 339 |
| 562 | 20230706 | 100800 | 6096817700 | 150800 | 150700 | 151100 | 150700 | 363 |
| 563 | 20230706 | 100700 | 6042042200 | 150800 | 150700 | 150900 | 150700 | 429 |
| 564 | 20230706 | 100600 | 5977356900 | 150700 | 150800 | 151000 | 150700 | 606 |
| 565 | 20230706 | 100500 | 5885980200 | 150800 | 150900 | 151000 | 150800 | 461 |
| 566 | 20230706 | 100400 | 5816426800 | 150900 | 151100 | 151200 | 150900 | 711 |
| 567 | 20230706 | 100300 | 5709050900 | 151000 | 151200 | 151400 | 151000 | 181 |
| 568 | 20230706 | 100200 | 5681703600 | 151100 | 151000 | 151100 | 151000 | 249 |
| 569 | 20230706 | 100100 | 5644089800 | 151000 | 151100 | 151300 | 151000 | 585 |
| 570 | 20230706 | 100000 | 5555671700 | 151100 | 151100 | 151200 | 151100 | 195 |
| 571 | 20230706 | 095900 | 5526202000 | 151200 | 151100 | 151200 | 151100 | 304 |
| 572 | 20230706 | 095800 | 5480260000 | 151100 | 151200 | 151200 | 151100 | 215 |
| 573 | 20230706 | 095700 | 5447760100 | 151300 | 151200 | 151300 | 151200 | 280 |
| 574 | 20230706 | 095600 | 5405414000 | 151300 | 151300 | 151400 | 151200 | 559 |
| 575 | 20230706 | 095500 | 5320826900 | 151400 | 151400 | 151500 | 151300 | 272 |
| 576 | 20230706 | 095400 | 5279648600 | 151400 | 151500 | 151500 | 151400 | 136 |
| 577 | 20230706 | 095300 | 5259056400 | 151500 | 151300 | 151600 | 151300 | 323 |
| 578 | 20230706 | 095200 | 5210162700 | 151200 | 151300 | 151300 | 151200 | 221 |
| 579 | 20230706 | 095100 | 5176733300 | 151400 | 151600 | 151700 | 151300 | 817 |
| 580 | 20230706 | 095000 | 5052972500 | 151600 | 151700 | 151800 | 151600 | 232 |
| 581 | 20230706 | 094900 | 5017784900 | 151800 | 151600 | 151800 | 151600 | 505 |
| 582 | 20230706 | 094800 | 4941159000 | 151600 | 151500 | 151900 | 151500 | 186 |
| 583 | 20230706 | 094700 | 4912962300 | 151600 | 151500 | 151600 | 151400 | 385 |
| 584 | 20230706 | 094600 | 4854633600 | 151500 | 151900 | 151900 | 151500 | 153 |
| 585 | 20230706 | 094500 | 4831428100 | 151600 | 151600 | 152000 | 151600 | 273 |
| 586 | 20230706 | 094400 | 4790033100 | 151600 | 151400 | 152100 | 151400 | 171 |
| 587 | 20230706 | 094300 | 4764116300 | 151500 | 151600 | 151600 | 151300 | 228 |
| 588 | 20230706 | 094200 | 4729591300 | 151600 | 151500 | 151600 | 151400 | 300 |
| 589 | 20230706 | 094100 | 4684129000 | 151500 | 151300 | 151600 | 151200 | 944 |
| 590 | 20230706 | 094000 | 4541158100 | 151300 | 151200 | 151400 | 151100 | 190 |
| 591 | 20230706 | 093900 | 4512414900 | 151100 | 151200 | 151300 | 151100 | 301 |
| 592 | 20230706 | 093800 | 4466917700 | 151200 | 151100 | 151200 | 151100 | 209 |
| 593 | 20230706 | 093700 | 4435326800 | 151200 | 151100 | 151200 | 151000 | 1590 |
| 594 | 20230706 | 093600 | 4195049400 | 151100 | 151300 | 151300 | 151100 | 423 |
| 595 | 20230706 | 093500 | 4131105600 | 151200 | 151600 | 151600 | 151100 | 1152 |
| 596 | 20230706 | 093400 | 3956738000 | 151500 | 151600 | 152000 | 151500 | 995 |
| 597 | 20230706 | 093300 | 3805816700 | 151800 | 151800 | 151900 | 151600 | 521 |
| 598 | 20230706 | 093200 | 3726756400 | 151800 | 151800 | 151900 | 151700 | 274 |
| 599 | 20230706 | 093100 | 3685155100 | 151800 | 151700 | 151800 | 151700 | 197 |
| 600 | 20230706 | 093000 | 3655257700 | 151800 | 151800 | 151900 | 151700 | 393 |
| 601 | 20230706 | 092900 | 3595604300 | 151900 | 151800 | 151900 | 151700 | 258 |
| 602 | 20230706 | 092800 | 3556437100 | 151800 | 151800 | 151900 | 151800 | 214 |
| 603 | 20230706 | 092700 | 3523949900 | 151900 | 151900 | 152000 | 151800 | 340 |
| 604 | 20230706 | 092600 | 3472302200 | 151900 | 152000 | 152100 | 151900 | 552 |
| 605 | 20230706 | 092500 | 3388396500 | 152100 | 152200 | 152200 | 152000 | 200 |
| 606 | 20230706 | 092400 | 3357986000 | 152300 | 152500 | 152600 | 152200 | 407 |
| 607 | 20230706 | 092300 | 3295956700 | 152500 | 152500 | 152600 | 152500 | 384 |
| 608 | 20230706 | 092200 | 3237391800 | 152500 | 152700 | 152800 | 152400 | 193 |
| 609 | 20230706 | 092100 | 3207942700 | 152400 | 151900 | 152800 | 151800 | 1031 |
| 610 | 20230706 | 092000 | 3050915300 | 151900 | 152000 | 152000 | 151800 | 252 |
| 611 | 20230706 | 091900 | 3012636100 | 151800 | 151800 | 151900 | 151700 | 422 |
| 612 | 20230706 | 091800 | 2948565800 | 151700 | 151700 | 152000 | 151600 | 747 |
| 613 | 20230706 | 091700 | 2835138900 | 151700 | 152600 | 152600 | 151600 | 802 |
| 614 | 20230706 | 091600 | 2713288400 | 151700 | 151600 | 152800 | 151500 | 870 |
| 615 | 20230706 | 091500 | 2580826700 | 151600 | 152000 | 152500 | 151500 | 795 |
| 616 | 20230706 | 091400 | 2459984500 | 152000 | 151200 | 152000 | 151100 | 351 |
| 617 | 20230706 | 091300 | 2406776500 | 151200 | 150700 | 151500 | 150700 | 576 |
| 618 | 20230706 | 091200 | 2319788600 | 150700 | 150500 | 150700 | 150500 | 1155 |
| 619 | 20230706 | 091100 | 2145854700 | 150500 | 150600 | 150700 | 150500 | 1851 |
| 620 | 20230706 | 091000 | 1867146500 | 150700 | 151100 | 151100 | 150600 | 1457 |
| 621 | 20230706 | 090900 | 1647411700 | 151000 | 151400 | 151500 | 151000 | 1880 |
| 622 | 20230706 | 090800 | 1363016900 | 151400 | 152000 | 152000 | 151400 | 1298 |
| 623 | 20230706 | 090700 | 1166212200 | 152100 | 152300 | 152400 | 152000 | 367 |
| 624 | 20230706 | 090600 | 1110363300 | 152300 | 152400 | 153800 | 151900 | 343 |
| 625 | 20230706 | 090500 | 1058122100 | 152000 | 151700 | 152300 | 151400 | 808 |
| 626 | 20230706 | 090400 | 935613100 | 151600 | 151700 | 152000 | 151400 | 1031 |
| 627 | 20230706 | 090300 | 779420700 | 151700 | 151600 | 151700 | 151300 | 1913 |
| 628 | 20230706 | 090200 | 489581300 | 151600 | 152200 | 152200 | 151600 | 910 |
| 629 | 20230706 | 090100 | 351353600 | 152200 | 153000 | 153100 | 152200 | 773 |
| 630 | 20230706 | 090000 | 233174000 | 153100 | 154200 | 154200 | 153000 | 1490 |