37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 193100 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 17437 |
| 3 | 20230704 | 193000 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 4 | 20230704 | 192900 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 5 | 20230704 | 192800 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 6 | 20230704 | 192700 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 7 | 20230704 | 192600 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 8 | 20230704 | 192500 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 9 | 20230704 | 192400 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 10 | 20230704 | 192300 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 11 | 20230704 | 192200 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 12 | 20230704 | 192100 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 13 | 20230704 | 192000 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 14 | 20230704 | 191900 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 15 | 20230704 | 191800 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 16 | 20230704 | 191700 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 17 | 20230704 | 191600 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 18 | 20230704 | 191500 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 19 | 20230704 | 191400 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 20 | 20230704 | 191300 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 21 | 20230704 | 191200 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 22 | 20230704 | 191100 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 23 | 20230704 | 191000 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 24 | 20230704 | 190900 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 25 | 20230704 | 190800 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 26 | 20230704 | 190700 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 27 | 20230704 | 190600 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 28 | 20230704 | 190500 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 29 | 20230704 | 190400 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 30 | 20230704 | 190300 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 31 | 20230704 | 190200 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 32 | 20230704 | 190100 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 17437 |
| 33 | 20230704 | 190000 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 34 | 20230704 | 185900 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 35 | 20230704 | 185800 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 36 | 20230704 | 185700 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 37 | 20230704 | 185600 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 38 | 20230704 | 185500 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 39 | 20230704 | 185400 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 40 | 20230704 | 185300 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 41 | 20230704 | 185200 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 42 | 20230704 | 185100 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 43 | 20230704 | 185000 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 44 | 20230704 | 184900 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 45 | 20230704 | 184800 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 46 | 20230704 | 184700 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 47 | 20230704 | 184600 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 48 | 20230704 | 184500 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 49 | 20230704 | 184400 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 50 | 20230704 | 184300 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 51 | 20230704 | 184200 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 52 | 20230704 | 184100 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 53 | 20230704 | 184000 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 54 | 20230704 | 183900 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 55 | 20230704 | 183800 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 56 | 20230704 | 183700 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 57 | 20230704 | 183600 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 58 | 20230704 | 183500 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 59 | 20230704 | 183400 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 60 | 20230704 | 183300 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 61 | 20230704 | 183200 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 62 | 20230704 | 183100 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 17437 |
| 63 | 20230704 | 183000 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 64 | 20230704 | 182900 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 65 | 20230704 | 182800 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 66 | 20230704 | 182700 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 67 | 20230704 | 182600 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 68 | 20230704 | 182500 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 69 | 20230704 | 182400 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 70 | 20230704 | 182300 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 71 | 20230704 | 182200 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 72 | 20230704 | 182100 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 73 | 20230704 | 182000 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 74 | 20230704 | 181900 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 75 | 20230704 | 181800 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 76 | 20230704 | 181700 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 77 | 20230704 | 181600 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 78 | 20230704 | 181500 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 79 | 20230704 | 181400 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 80 | 20230704 | 181300 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 81 | 20230704 | 181200 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 82 | 20230704 | 181100 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 83 | 20230704 | 181000 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 84 | 20230704 | 180900 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 85 | 20230704 | 180800 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 86 | 20230704 | 180700 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 87 | 20230704 | 180600 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 88 | 20230704 | 180500 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 89 | 20230704 | 180400 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 90 | 20230704 | 180300 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 91 | 20230704 | 180200 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 92 | 20230704 | 180100 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 17437 |
| 93 | 20230704 | 180000 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 94 | 20230704 | 175900 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 95 | 20230704 | 175800 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 96 | 20230704 | 175700 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 97 | 20230704 | 175600 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 98 | 20230704 | 175500 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 99 | 20230704 | 175400 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 100 | 20230704 | 175300 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 101 | 20230704 | 175200 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 102 | 20230704 | 175100 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 103 | 20230704 | 175000 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 104 | 20230704 | 174900 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 105 | 20230704 | 174800 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 106 | 20230704 | 174700 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 107 | 20230704 | 174600 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 108 | 20230704 | 174500 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 109 | 20230704 | 174400 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 110 | 20230704 | 174300 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 111 | 20230704 | 174200 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 112 | 20230704 | 174100 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 113 | 20230704 | 174000 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 114 | 20230704 | 173900 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 115 | 20230704 | 173800 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 116 | 20230704 | 173700 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 117 | 20230704 | 173600 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 118 | 20230704 | 173500 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 119 | 20230704 | 173400 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 120 | 20230704 | 173300 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 121 | 20230704 | 173200 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 122 | 20230704 | 173100 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 17437 |
| 123 | 20230704 | 173000 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 124 | 20230704 | 172900 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 125 | 20230704 | 172800 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 126 | 20230704 | 172700 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 127 | 20230704 | 172600 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 128 | 20230704 | 172500 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 129 | 20230704 | 172400 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 130 | 20230704 | 172300 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 131 | 20230704 | 172200 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 132 | 20230704 | 172100 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 133 | 20230704 | 172000 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 134 | 20230704 | 171900 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 135 | 20230704 | 171800 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 136 | 20230704 | 171700 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 137 | 20230704 | 171600 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 138 | 20230704 | 171500 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 139 | 20230704 | 171400 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 140 | 20230704 | 171300 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 141 | 20230704 | 171200 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 142 | 20230704 | 171100 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 143 | 20230704 | 171000 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 144 | 20230704 | 170900 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 145 | 20230704 | 170800 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 146 | 20230704 | 170700 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 147 | 20230704 | 170600 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 148 | 20230704 | 170500 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 149 | 20230704 | 170400 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 150 | 20230704 | 170300 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 151 | 20230704 | 170200 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 152 | 20230704 | 170100 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 17437 |
| 153 | 20230704 | 170000 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 154 | 20230704 | 165900 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 155 | 20230704 | 165800 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 156 | 20230704 | 165700 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 157 | 20230704 | 165600 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 158 | 20230704 | 165500 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 159 | 20230704 | 165400 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 160 | 20230704 | 165300 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 161 | 20230704 | 165200 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 162 | 20230704 | 165100 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 163 | 20230704 | 165000 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 164 | 20230704 | 164900 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 165 | 20230704 | 164800 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 166 | 20230704 | 164700 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 167 | 20230704 | 164600 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 168 | 20230704 | 164500 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 169 | 20230704 | 164400 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 170 | 20230704 | 164300 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 171 | 20230704 | 164200 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 172 | 20230704 | 164100 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 173 | 20230704 | 164000 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 174 | 20230704 | 163900 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 175 | 20230704 | 163800 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 176 | 20230704 | 163700 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 177 | 20230704 | 163600 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 178 | 20230704 | 163500 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 179 | 20230704 | 163400 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 180 | 20230704 | 163300 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 181 | 20230704 | 163200 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 182 | 20230704 | 163100 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 17437 |
| 183 | 20230704 | 163000 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 184 | 20230704 | 162900 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 185 | 20230704 | 162800 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 186 | 20230704 | 162700 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 187 | 20230704 | 162600 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 188 | 20230704 | 162500 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 189 | 20230704 | 162400 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 190 | 20230704 | 162300 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 191 | 20230704 | 162200 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 192 | 20230704 | 162100 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 193 | 20230704 | 162000 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 194 | 20230704 | 161900 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 195 | 20230704 | 161800 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 196 | 20230704 | 161700 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 197 | 20230704 | 161600 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 198 | 20230704 | 161500 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 199 | 20230704 | 161400 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 200 | 20230704 | 161300 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 201 | 20230704 | 161200 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 202 | 20230704 | 161100 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 203 | 20230704 | 161000 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 204 | 20230704 | 160900 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 205 | 20230704 | 160800 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 206 | 20230704 | 160700 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 207 | 20230704 | 160600 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 208 | 20230704 | 160500 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 209 | 20230704 | 160400 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 210 | 20230704 | 160300 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 211 | 20230704 | 160200 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 212 | 20230704 | 160100 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 17437 |
| 213 | 20230704 | 160000 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 214 | 20230704 | 155900 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 215 | 20230704 | 155800 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 216 | 20230704 | 155700 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 217 | 20230704 | 155600 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 218 | 20230704 | 155500 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 219 | 20230704 | 155400 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 220 | 20230704 | 155300 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 221 | 20230704 | 155200 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 222 | 20230704 | 155100 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 223 | 20230704 | 155000 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 224 | 20230704 | 154900 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 225 | 20230704 | 154800 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 226 | 20230704 | 154700 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 227 | 20230704 | 154600 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 228 | 20230704 | 154500 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 229 | 20230704 | 154400 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 230 | 20230704 | 154300 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 231 | 20230704 | 154200 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 232 | 20230704 | 154100 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 233 | 20230704 | 154000 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 234 | 20230704 | 153900 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 235 | 20230704 | 153800 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 236 | 20230704 | 153700 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 237 | 20230704 | 153600 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 238 | 20230704 | 153500 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 239 | 20230704 | 153400 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 240 | 20230704 | 153300 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 241 | 20230704 | 153200 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 0 |
| 242 | 20230704 | 153100 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 17437 |
| 243 | 20230704 | 153000 | 73558015300 | 149900 | 149900 | 149900 | 149900 | 17437 |
| 244 | 20230704 | 152900 | 70944209000 | 150000 | 150000 | 150000 | 150000 | 0 |
| 245 | 20230704 | 152800 | 70944209000 | 150000 | 150000 | 150000 | 150000 | 0 |
| 246 | 20230704 | 152700 | 70944209000 | 150000 | 150000 | 150000 | 150000 | 0 |
| 247 | 20230704 | 152600 | 70944209000 | 150000 | 150000 | 150000 | 150000 | 0 |
| 248 | 20230704 | 152500 | 70944209000 | 150000 | 150000 | 150000 | 150000 | 0 |
| 249 | 20230704 | 152400 | 70944209000 | 150000 | 150000 | 150000 | 150000 | 0 |
| 250 | 20230704 | 152300 | 70944209000 | 150000 | 150000 | 150000 | 150000 | 0 |
| 251 | 20230704 | 152200 | 70944209000 | 150000 | 150000 | 150000 | 150000 | 0 |
| 252 | 20230704 | 152100 | 70944209000 | 150000 | 150000 | 150000 | 150000 | 0 |
| 253 | 20230704 | 152000 | 70944209000 | 150000 | 150000 | 150000 | 150000 | 0 |
| 254 | 20230704 | 151900 | 70944209000 | 150000 | 150000 | 150000 | 149900 | 1073 |
| 255 | 20230704 | 151800 | 70783355400 | 149900 | 150000 | 150000 | 149900 | 1183 |
| 256 | 20230704 | 151700 | 70606011800 | 149900 | 149900 | 150000 | 149800 | 2972 |
| 257 | 20230704 | 151600 | 70160558300 | 149900 | 149900 | 150000 | 149800 | 2349 |
| 258 | 20230704 | 151500 | 69808429000 | 149900 | 149800 | 150000 | 149800 | 2144 |
| 259 | 20230704 | 151400 | 69487099000 | 149900 | 149900 | 150000 | 149800 | 1911 |
| 260 | 20230704 | 151300 | 69200748200 | 149900 | 149800 | 150000 | 149800 | 1921 |
| 261 | 20230704 | 151200 | 68912847700 | 149800 | 149900 | 150000 | 149800 | 1855 |
| 262 | 20230704 | 151100 | 68634789200 | 149900 | 149800 | 150000 | 149800 | 2678 |
| 263 | 20230704 | 151000 | 68233422600 | 149900 | 149800 | 149900 | 149800 | 1305 |
| 264 | 20230704 | 150900 | 68037915200 | 149800 | 149800 | 149900 | 149800 | 1363 |
| 265 | 20230704 | 150800 | 67833708500 | 149800 | 149800 | 150000 | 149700 | 1948 |
| 266 | 20230704 | 150700 | 67541829500 | 149800 | 149700 | 150000 | 149700 | 2196 |
| 267 | 20230704 | 150600 | 67212760900 | 149700 | 149900 | 150000 | 149700 | 3992 |
| 268 | 20230704 | 150500 | 66614684300 | 149900 | 149800 | 150000 | 149800 | 1571 |
| 269 | 20230704 | 150400 | 66379265400 | 149800 | 149900 | 150000 | 149800 | 2276 |
| 270 | 20230704 | 150300 | 66038039400 | 149900 | 149800 | 150000 | 149800 | 1591 |
| 271 | 20230704 | 150200 | 65799547100 | 149800 | 149900 | 150000 | 149800 | 1236 |
| 272 | 20230704 | 150100 | 65614286500 | 149900 | 149800 | 150000 | 149800 | 1678 |
| 273 | 20230704 | 150000 | 65362736300 | 149800 | 149800 | 149900 | 149800 | 934 |
| 274 | 20230704 | 145900 | 65222807900 | 149800 | 149800 | 150000 | 149800 | 1213 |
| 275 | 20230704 | 145800 | 65041056500 | 149800 | 149800 | 150000 | 149800 | 1684 |
| 276 | 20230704 | 145700 | 64788588400 | 149800 | 149800 | 149900 | 149800 | 977 |
| 277 | 20230704 | 145600 | 64642212000 | 149800 | 150000 | 150100 | 149800 | 1042 |
| 278 | 20230704 | 145500 | 64485974000 | 150000 | 149900 | 150100 | 149800 | 2191 |
| 279 | 20230704 | 145400 | 64157431300 | 149900 | 149900 | 150000 | 149800 | 1583 |
| 280 | 20230704 | 145300 | 63920130800 | 149900 | 149900 | 150000 | 149900 | 1405 |
| 281 | 20230704 | 145200 | 63709450300 | 149900 | 149900 | 150000 | 149900 | 811 |
| 282 | 20230704 | 145100 | 63587871300 | 149900 | 149900 | 150100 | 149900 | 1177 |
| 283 | 20230704 | 145000 | 63411383600 | 150000 | 150000 | 150100 | 149900 | 1392 |
| 284 | 20230704 | 144900 | 63202605600 | 150000 | 150000 | 150100 | 149900 | 1122 |
| 285 | 20230704 | 144800 | 63034278100 | 150000 | 149900 | 150100 | 149900 | 977 |
| 286 | 20230704 | 144700 | 62887779600 | 149900 | 149800 | 150000 | 149800 | 1322 |
| 287 | 20230704 | 144600 | 62689612500 | 149800 | 150100 | 150200 | 149800 | 963 |
| 288 | 20230704 | 144500 | 62545198100 | 150100 | 149800 | 150200 | 149800 | 1621 |
| 289 | 20230704 | 144400 | 62301962200 | 149800 | 149900 | 150100 | 149800 | 1853 |
| 290 | 20230704 | 144300 | 62024148700 | 149900 | 150000 | 150100 | 149900 | 1364 |
| 291 | 20230704 | 144200 | 61819560000 | 150000 | 150000 | 150100 | 150000 | 874 |
| 292 | 20230704 | 144100 | 61688447200 | 150000 | 150000 | 150100 | 149800 | 816 |
| 293 | 20230704 | 144000 | 61566078200 | 150000 | 149800 | 150100 | 149800 | 2004 |
| 294 | 20230704 | 143900 | 61265612100 | 149800 | 149900 | 149900 | 149800 | 1545 |
| 295 | 20230704 | 143800 | 61034070900 | 149900 | 150000 | 150100 | 149800 | 950 |
| 296 | 20230704 | 143700 | 60891621900 | 150000 | 149800 | 150100 | 149800 | 1555 |
| 297 | 20230704 | 143600 | 60658443000 | 149800 | 149800 | 150000 | 149800 | 1304 |
| 298 | 20230704 | 143500 | 60463037800 | 149800 | 150000 | 150100 | 149800 | 926 |
| 299 | 20230704 | 143400 | 60324270200 | 150000 | 150000 | 150100 | 149700 | 1563 |
| 300 | 20230704 | 143300 | 60090033100 | 150100 | 149900 | 150100 | 149800 | 950 |
| 301 | 20230704 | 143200 | 59947607200 | 150000 | 149800 | 150000 | 149800 | 1870 |
| 302 | 20230704 | 143100 | 59667342900 | 149800 | 149900 | 149900 | 149800 | 673 |
| 303 | 20230704 | 143000 | 59566514400 | 149900 | 149900 | 150000 | 149800 | 1094 |
| 304 | 20230704 | 142900 | 59402578300 | 149900 | 149800 | 150000 | 149800 | 1600 |
| 305 | 20230704 | 142800 | 59162719300 | 149800 | 149800 | 149900 | 149700 | 3286 |
| 306 | 20230704 | 142700 | 58670508600 | 149800 | 149800 | 149900 | 149800 | 833 |
| 307 | 20230704 | 142600 | 58545694200 | 149800 | 149900 | 149900 | 149800 | 919 |
| 308 | 20230704 | 142500 | 58408010800 | 149800 | 149900 | 150000 | 149800 | 1131 |
| 309 | 20230704 | 142400 | 58238501500 | 150000 | 149900 | 150100 | 149800 | 2200 |
| 310 | 20230704 | 142300 | 57908680600 | 149900 | 150000 | 150000 | 149900 | 1232 |
| 311 | 20230704 | 142200 | 57723988900 | 150000 | 149900 | 150000 | 149900 | 780 |
| 312 | 20230704 | 142100 | 57607056900 | 149900 | 149900 | 150000 | 149900 | 924 |
| 313 | 20230704 | 142000 | 57468519400 | 149900 | 150000 | 150000 | 149900 | 1124 |
| 314 | 20230704 | 141900 | 57300011900 | 149900 | 150000 | 150000 | 149900 | 559 |
| 315 | 20230704 | 141800 | 57216210600 | 149900 | 150000 | 150100 | 149900 | 767 |
| 316 | 20230704 | 141700 | 57101203100 | 150000 | 150000 | 150100 | 150000 | 694 |
| 317 | 20230704 | 141600 | 56997087500 | 150000 | 150000 | 150100 | 150000 | 940 |
| 318 | 20230704 | 141500 | 56856066600 | 150100 | 150100 | 150300 | 150000 | 720 |
| 319 | 20230704 | 141400 | 56748014200 | 150100 | 150400 | 150500 | 150100 | 906 |
| 320 | 20230704 | 141300 | 56611831100 | 150400 | 150100 | 150500 | 150100 | 6524 |
| 321 | 20230704 | 141200 | 55631317100 | 150100 | 150000 | 150200 | 150000 | 1070 |
| 322 | 20230704 | 141100 | 55470714900 | 150000 | 149900 | 150100 | 149900 | 2050 |
| 323 | 20230704 | 141000 | 55163152900 | 149900 | 150000 | 150100 | 149900 | 922 |
| 324 | 20230704 | 140900 | 55024865900 | 149900 | 149900 | 150100 | 149900 | 1436 |
| 325 | 20230704 | 140800 | 54809484600 | 150000 | 149900 | 150000 | 149800 | 1249 |
| 326 | 20230704 | 140700 | 54622265000 | 149800 | 149900 | 150000 | 149800 | 520 |
| 327 | 20230704 | 140600 | 54544320200 | 149900 | 150100 | 150100 | 149900 | 929 |
| 328 | 20230704 | 140500 | 54404976900 | 150000 | 150100 | 150200 | 150000 | 1070 |
| 329 | 20230704 | 140400 | 54244360600 | 150200 | 150100 | 150200 | 150100 | 777 |
| 330 | 20230704 | 140300 | 54127707100 | 150100 | 149700 | 150200 | 149600 | 7836 |
| 331 | 20230704 | 140200 | 52953031400 | 149600 | 149700 | 149800 | 149600 | 1133 |
| 332 | 20230704 | 140100 | 52783426000 | 149700 | 149800 | 149800 | 149700 | 1188 |
| 333 | 20230704 | 140000 | 52605566500 | 149700 | 149700 | 149800 | 149700 | 1235 |
| 334 | 20230704 | 135900 | 52420680600 | 149700 | 149800 | 149800 | 149700 | 4087 |
| 335 | 20230704 | 135800 | 51808815700 | 149800 | 149800 | 149900 | 149700 | 2424 |
| 336 | 20230704 | 135700 | 51445690800 | 149900 | 149900 | 149900 | 149800 | 1569 |
| 337 | 20230704 | 135600 | 51210629000 | 149900 | 149900 | 149900 | 149800 | 1427 |
| 338 | 20230704 | 135500 | 50996809100 | 149900 | 149900 | 149900 | 149800 | 1188 |
| 339 | 20230704 | 135400 | 50818768700 | 149900 | 149800 | 149900 | 149800 | 1246 |
| 340 | 20230704 | 135300 | 50632096000 | 149900 | 150000 | 150000 | 149800 | 4615 |
| 341 | 20230704 | 135200 | 49940354100 | 150000 | 150100 | 150100 | 149900 | 12919 |
| 342 | 20230704 | 135100 | 48002535100 | 150000 | 150100 | 150100 | 150000 | 934 |
| 343 | 20230704 | 135000 | 47862394400 | 150000 | 150100 | 150100 | 150000 | 984 |
| 344 | 20230704 | 134900 | 47714741100 | 150100 | 150000 | 150100 | 150000 | 530 |
| 345 | 20230704 | 134800 | 47635219600 | 150000 | 150100 | 150100 | 150000 | 2651 |
| 346 | 20230704 | 134700 | 47237476100 | 150000 | 150100 | 150100 | 150000 | 1001 |
| 347 | 20230704 | 134600 | 47087249300 | 150000 | 150000 | 150100 | 150000 | 2124 |
| 348 | 20230704 | 134500 | 46768468200 | 150000 | 150100 | 150100 | 150000 | 1053 |
| 349 | 20230704 | 134400 | 46610448500 | 150100 | 150100 | 150200 | 150000 | 1101 |
| 350 | 20230704 | 134300 | 46445191400 | 150100 | 150000 | 150200 | 150000 | 1144 |
| 351 | 20230704 | 134200 | 46273483000 | 150100 | 150200 | 150200 | 150000 | 4741 |
| 352 | 20230704 | 134100 | 45561654300 | 150200 | 150000 | 150200 | 150000 | 4762 |
| 353 | 20230704 | 134000 | 44846921100 | 150000 | 150000 | 150100 | 150000 | 3314 |
| 354 | 20230704 | 133900 | 44349778300 | 150100 | 150100 | 150200 | 150100 | 7381 |
| 355 | 20230704 | 133800 | 43241872000 | 150200 | 150200 | 150300 | 150100 | 3125 |
| 356 | 20230704 | 133700 | 42772550200 | 150300 | 150400 | 150500 | 150200 | 8086 |
| 357 | 20230704 | 133600 | 41556725800 | 150400 | 150500 | 150500 | 150400 | 12901 |
| 358 | 20230704 | 133500 | 39615392600 | 150600 | 150600 | 150600 | 150500 | 1770 |
| 359 | 20230704 | 133400 | 39348994200 | 150600 | 150600 | 150600 | 150500 | 443 |
| 360 | 20230704 | 133300 | 39282315100 | 150600 | 150500 | 150600 | 150500 | 412 |
| 361 | 20230704 | 133200 | 39220296000 | 150500 | 150500 | 150600 | 150500 | 354 |
| 362 | 20230704 | 133100 | 39167006200 | 150500 | 150500 | 150600 | 150500 | 307 |
| 363 | 20230704 | 133000 | 39120801300 | 150600 | 150600 | 150600 | 150500 | 456 |
| 364 | 20230704 | 132900 | 39052153600 | 150600 | 150600 | 150600 | 150500 | 477 |
| 365 | 20230704 | 132800 | 38980339400 | 150600 | 150500 | 150600 | 150500 | 274 |
| 366 | 20230704 | 132700 | 38939086500 | 150500 | 150600 | 150600 | 150500 | 438 |
| 367 | 20230704 | 132600 | 38873163700 | 150600 | 150700 | 150700 | 150500 | 1243 |
| 368 | 20230704 | 132500 | 38685967900 | 150600 | 150600 | 150700 | 150600 | 386 |
| 369 | 20230704 | 132400 | 38627828500 | 150600 | 150700 | 150700 | 150600 | 1896 |
| 370 | 20230704 | 132300 | 38342232200 | 150600 | 150700 | 150700 | 150600 | 366 |
| 371 | 20230704 | 132200 | 38287110600 | 150600 | 150600 | 150700 | 150600 | 507 |
| 372 | 20230704 | 132100 | 38210741600 | 150600 | 150700 | 150700 | 150600 | 274 |
| 373 | 20230704 | 132000 | 38169467200 | 150700 | 150700 | 150700 | 150600 | 498 |
| 374 | 20230704 | 131900 | 38094460700 | 150600 | 150600 | 150700 | 150600 | 202 |
| 375 | 20230704 | 131800 | 38064032400 | 150600 | 150600 | 150700 | 150600 | 304 |
| 376 | 20230704 | 131700 | 38018241900 | 150600 | 150600 | 150700 | 150600 | 272 |
| 377 | 20230704 | 131600 | 37977269000 | 150600 | 150600 | 150700 | 150600 | 256 |
| 378 | 20230704 | 131500 | 37938715000 | 150600 | 150600 | 150700 | 150600 | 598 |
| 379 | 20230704 | 131400 | 37848648000 | 150600 | 150600 | 150700 | 150600 | 350 |
| 380 | 20230704 | 131300 | 37795930400 | 150700 | 150600 | 150700 | 150600 | 1512 |
| 381 | 20230704 | 131200 | 37568113000 | 150600 | 150700 | 150700 | 150600 | 161 |
| 382 | 20230704 | 131100 | 37543864100 | 150600 | 150600 | 150700 | 150600 | 204 |
| 383 | 20230704 | 131000 | 37513134000 | 150700 | 150600 | 150700 | 150600 | 239 |
| 384 | 20230704 | 130900 | 37477131800 | 150700 | 150600 | 150700 | 150600 | 272 |
| 385 | 20230704 | 130800 | 37436156100 | 150600 | 150700 | 150700 | 150600 | 142 |
| 386 | 20230704 | 130700 | 37414765400 | 150700 | 150600 | 150700 | 150600 | 305 |
| 387 | 20230704 | 130600 | 37368812600 | 150600 | 150600 | 150700 | 150600 | 190 |
| 388 | 20230704 | 130500 | 37340189700 | 150700 | 150600 | 150700 | 150600 | 52 |
| 389 | 20230704 | 130400 | 37332358200 | 150600 | 150600 | 150700 | 150600 | 477 |
| 390 | 20230704 | 130300 | 37260484000 | 150600 | 150700 | 150700 | 150600 | 183 |
| 391 | 20230704 | 130200 | 37232911300 | 150600 | 150600 | 150700 | 150600 | 215 |
| 392 | 20230704 | 130100 | 37200524500 | 150600 | 150700 | 150700 | 150600 | 359 |
| 393 | 20230704 | 130000 | 37146455300 | 150600 | 150700 | 150700 | 150600 | 169 |
| 394 | 20230704 | 125900 | 37120993200 | 150700 | 150700 | 150700 | 150600 | 165 |
| 395 | 20230704 | 125800 | 37096135000 | 150600 | 150700 | 150700 | 150600 | 140 |
| 396 | 20230704 | 125700 | 37075041700 | 150600 | 150700 | 150700 | 150600 | 256 |
| 397 | 20230704 | 125600 | 37036486000 | 150600 | 150600 | 150700 | 150600 | 408 |
| 398 | 20230704 | 125500 | 36975031900 | 150600 | 150600 | 150700 | 150600 | 151 |
| 399 | 20230704 | 125400 | 36952283900 | 150700 | 150700 | 150700 | 150600 | 360 |
| 400 | 20230704 | 125300 | 36898059400 | 150700 | 150700 | 150700 | 150600 | 81 |
| 401 | 20230704 | 125200 | 36885859500 | 150700 | 150600 | 150700 | 150600 | 197 |
| 402 | 20230704 | 125100 | 36856183700 | 150700 | 150600 | 150700 | 150600 | 115 |
| 403 | 20230704 | 125000 | 36838856500 | 150700 | 150600 | 150700 | 150600 | 412 |
| 404 | 20230704 | 124900 | 36776807900 | 150600 | 150600 | 150700 | 150600 | 194 |
| 405 | 20230704 | 124800 | 36747582300 | 150600 | 150700 | 150700 | 150600 | 179 |
| 406 | 20230704 | 124700 | 36720615400 | 150700 | 150500 | 150700 | 150500 | 1105 |
| 407 | 20230704 | 124600 | 36554210500 | 150600 | 150600 | 150600 | 150500 | 1429 |
| 408 | 20230704 | 124500 | 36339008400 | 150500 | 150600 | 150600 | 150500 | 284 |
| 409 | 20230704 | 124400 | 36296242100 | 150600 | 150500 | 150600 | 150500 | 961 |
| 410 | 20230704 | 124300 | 36151522600 | 150600 | 150600 | 150600 | 150500 | 461 |
| 411 | 20230704 | 124200 | 36082107900 | 150500 | 150600 | 150600 | 150500 | 283 |
| 412 | 20230704 | 124100 | 36039511300 | 150600 | 150500 | 150600 | 150500 | 303 |
| 413 | 20230704 | 124000 | 35993889400 | 150500 | 150500 | 150600 | 150500 | 249 |
| 414 | 20230704 | 123900 | 35956399200 | 150600 | 150500 | 150600 | 150500 | 358 |
| 415 | 20230704 | 123800 | 35902509700 | 150500 | 150500 | 150600 | 150500 | 166 |
| 416 | 20230704 | 123700 | 35877515900 | 150600 | 150500 | 150600 | 150500 | 366 |
| 417 | 20230704 | 123600 | 35822424100 | 150600 | 150600 | 150600 | 150500 | 407 |
| 418 | 20230704 | 123500 | 35761143500 | 150600 | 150500 | 150600 | 150500 | 428 |
| 419 | 20230704 | 123400 | 35696713000 | 150500 | 150600 | 150600 | 150500 | 316 |
| 420 | 20230704 | 123300 | 35649133900 | 150600 | 150600 | 150600 | 150500 | 169 |
| 421 | 20230704 | 123200 | 35623687700 | 150600 | 150600 | 150600 | 150500 | 269 |
| 422 | 20230704 | 123100 | 35583193400 | 150600 | 150600 | 150600 | 150500 | 115 |
| 423 | 20230704 | 123000 | 35565881500 | 150600 | 150600 | 150600 | 150500 | 194 |
| 424 | 20230704 | 122900 | 35536670600 | 150500 | 150600 | 150600 | 150500 | 507 |
| 425 | 20230704 | 122800 | 35460328600 | 150600 | 150700 | 150700 | 150600 | 1620 |
| 426 | 20230704 | 122700 | 35216352500 | 150700 | 150600 | 150700 | 150600 | 230 |
| 427 | 20230704 | 122600 | 35181706600 | 150600 | 150600 | 150700 | 150600 | 378 |
| 428 | 20230704 | 122500 | 35124770100 | 150700 | 150600 | 150700 | 150600 | 871 |
| 429 | 20230704 | 122400 | 34993580800 | 150700 | 150700 | 150700 | 150600 | 38 |
| 430 | 20230704 | 122300 | 34987855600 | 150600 | 150800 | 150800 | 150600 | 1312 |
| 431 | 20230704 | 122200 | 34790139200 | 150700 | 150700 | 150800 | 150700 | 555 |
| 432 | 20230704 | 122100 | 34706487900 | 150700 | 150500 | 150700 | 150500 | 931 |
| 433 | 20230704 | 122000 | 34566246300 | 150600 | 150600 | 150600 | 150500 | 3072 |
| 434 | 20230704 | 121900 | 34103627800 | 150500 | 150600 | 150600 | 150500 | 279 |
| 435 | 20230704 | 121800 | 34061619200 | 150500 | 150500 | 150600 | 150500 | 362 |
| 436 | 20230704 | 121700 | 34007114900 | 150500 | 150600 | 150600 | 150500 | 520 |
| 437 | 20230704 | 121600 | 33928819600 | 150500 | 150600 | 150600 | 150500 | 642 |
| 438 | 20230704 | 121500 | 33832144300 | 150600 | 150500 | 150600 | 150500 | 246 |
| 439 | 20230704 | 121400 | 33795110000 | 150500 | 150500 | 150600 | 150500 | 572 |
| 440 | 20230704 | 121300 | 33709011900 | 150600 | 150500 | 150600 | 150500 | 67 |
| 441 | 20230704 | 121200 | 33698925600 | 150500 | 150500 | 150600 | 150500 | 279 |
| 442 | 20230704 | 121100 | 33656923400 | 150600 | 150500 | 150600 | 150500 | 159 |
| 443 | 20230704 | 121000 | 33632981800 | 150500 | 150600 | 150600 | 150500 | 801 |
| 444 | 20230704 | 120900 | 33512404600 | 150600 | 150500 | 150600 | 150500 | 205 |
| 445 | 20230704 | 120800 | 33481538100 | 150600 | 150600 | 150600 | 150500 | 170 |
| 446 | 20230704 | 120700 | 33455939700 | 150600 | 150600 | 150600 | 150500 | 204 |
| 447 | 20230704 | 120600 | 33425225800 | 150500 | 150600 | 150600 | 150500 | 208 |
| 448 | 20230704 | 120500 | 33393909600 | 150600 | 150600 | 150600 | 150500 | 88 |
| 449 | 20230704 | 120400 | 33380661800 | 150600 | 150500 | 150600 | 150500 | 479 |
| 450 | 20230704 | 120300 | 33308560100 | 150500 | 150600 | 150600 | 150500 | 199 |
| 451 | 20230704 | 120200 | 33278600500 | 150600 | 150600 | 150600 | 150500 | 388 |
| 452 | 20230704 | 120100 | 33220177100 | 150600 | 150500 | 150600 | 150500 | 919 |
| 453 | 20230704 | 120000 | 33081783900 | 150600 | 150500 | 150600 | 150500 | 687 |
| 454 | 20230704 | 115900 | 32978378600 | 150600 | 150500 | 150600 | 150500 | 587 |
| 455 | 20230704 | 115800 | 32890022300 | 150600 | 150600 | 150600 | 150500 | 699 |
| 456 | 20230704 | 115700 | 32784760300 | 150600 | 150600 | 150600 | 150500 | 250 |
| 457 | 20230704 | 115600 | 32747119500 | 150600 | 150600 | 150600 | 150500 | 491 |
| 458 | 20230704 | 115500 | 32673202100 | 150600 | 150600 | 150600 | 150500 | 687 |
| 459 | 20230704 | 115400 | 32569797700 | 150600 | 150500 | 150600 | 150500 | 544 |
| 460 | 20230704 | 115300 | 32487922700 | 150500 | 150500 | 150600 | 150500 | 195 |
| 461 | 20230704 | 115200 | 32458563700 | 150500 | 150700 | 150700 | 150500 | 1933 |
| 462 | 20230704 | 115100 | 32167444900 | 150600 | 150700 | 150700 | 150600 | 219 |
| 463 | 20230704 | 115000 | 32134454300 | 150600 | 150600 | 150700 | 150600 | 342 |
| 464 | 20230704 | 114900 | 32082947900 | 150700 | 150600 | 150700 | 150600 | 341 |
| 465 | 20230704 | 114800 | 32031585700 | 150600 | 150600 | 150700 | 150600 | 211 |
| 466 | 20230704 | 114700 | 31999799200 | 150600 | 150700 | 150700 | 150600 | 245 |
| 467 | 20230704 | 114600 | 31962893900 | 150700 | 150600 | 150700 | 150600 | 179 |
| 468 | 20230704 | 114500 | 31935926900 | 150600 | 150600 | 150700 | 150600 | 199 |
| 469 | 20230704 | 114400 | 31905943000 | 150700 | 150600 | 150700 | 150500 | 1250 |
| 470 | 20230704 | 114300 | 31717704100 | 150600 | 150500 | 150600 | 150500 | 3125 |
| 471 | 20230704 | 114200 | 31247093300 | 150600 | 150500 | 150600 | 150500 | 282 |
| 472 | 20230704 | 114100 | 31204642400 | 150600 | 150600 | 150600 | 150500 | 350 |
| 473 | 20230704 | 114000 | 31151954900 | 150600 | 150600 | 150600 | 150500 | 439 |
| 474 | 20230704 | 113900 | 31085847100 | 150500 | 150600 | 150600 | 150500 | 391 |
| 475 | 20230704 | 113800 | 31026973600 | 150600 | 150600 | 150600 | 150500 | 584 |
| 476 | 20230704 | 113700 | 30939043200 | 150600 | 150600 | 150600 | 150500 | 218 |
| 477 | 20230704 | 113600 | 30906215600 | 150500 | 150600 | 150600 | 150500 | 1349 |
| 478 | 20230704 | 113500 | 30703174100 | 150600 | 150500 | 150600 | 150500 | 321 |
| 479 | 20230704 | 113400 | 30654847800 | 150600 | 150500 | 150600 | 150500 | 216 |
| 480 | 20230704 | 113300 | 30622324400 | 150600 | 150600 | 150600 | 150500 | 163 |
| 481 | 20230704 | 113200 | 30597781100 | 150500 | 150600 | 150600 | 150500 | 235 |
| 482 | 20230704 | 113100 | 30562398900 | 150500 | 150600 | 150600 | 150500 | 222 |
| 483 | 20230704 | 113000 | 30528979300 | 150600 | 150500 | 150600 | 150500 | 358 |
| 484 | 20230704 | 112900 | 30475082700 | 150500 | 150600 | 150600 | 150500 | 285 |
| 485 | 20230704 | 112800 | 30432170600 | 150600 | 150600 | 150600 | 150500 | 170 |
| 486 | 20230704 | 112700 | 30406581000 | 150500 | 150600 | 150600 | 150500 | 275 |
| 487 | 20230704 | 112600 | 30365173500 | 150600 | 150500 | 150600 | 150500 | 359 |
| 488 | 20230704 | 112500 | 30311113900 | 150500 | 150600 | 150600 | 150500 | 812 |
| 489 | 20230704 | 112400 | 30188834700 | 150600 | 150500 | 150600 | 150500 | 476 |
| 490 | 20230704 | 112300 | 30117173900 | 150500 | 150600 | 150600 | 150500 | 371 |
| 491 | 20230704 | 112200 | 30061307400 | 150600 | 150600 | 150700 | 150500 | 1021 |
| 492 | 20230704 | 112100 | 29907538000 | 150600 | 150600 | 150700 | 150600 | 314 |
| 493 | 20230704 | 112000 | 29860247200 | 150600 | 150500 | 150700 | 150500 | 2033 |
| 494 | 20230704 | 111900 | 29554068000 | 150500 | 150600 | 150600 | 150500 | 456 |
| 495 | 20230704 | 111800 | 29485405100 | 150500 | 150600 | 150600 | 150500 | 618 |
| 496 | 20230704 | 111700 | 29392352100 | 150500 | 150600 | 150600 | 150500 | 642 |
| 497 | 20230704 | 111600 | 29295695500 | 150600 | 150600 | 150600 | 150500 | 262 |
| 498 | 20230704 | 111500 | 29256249400 | 150500 | 150600 | 150600 | 150500 | 445 |
| 499 | 20230704 | 111400 | 29189261500 | 150600 | 150600 | 150600 | 150500 | 648 |
| 500 | 20230704 | 111300 | 29091705200 | 150500 | 150500 | 150600 | 150500 | 1216 |
| 501 | 20230704 | 111200 | 28908592000 | 150500 | 150500 | 150600 | 150500 | 408 |
| 502 | 20230704 | 111100 | 28847171600 | 150600 | 150600 | 150600 | 150500 | 1388 |
| 503 | 20230704 | 111000 | 28638263800 | 150500 | 150500 | 150600 | 150500 | 1101 |
| 504 | 20230704 | 110900 | 28472552300 | 150500 | 150600 | 150600 | 150500 | 1918 |
| 505 | 20230704 | 110800 | 28183710600 | 150600 | 150700 | 150700 | 150600 | 1152 |
| 506 | 20230704 | 110700 | 28010211700 | 150600 | 150600 | 150700 | 150600 | 245 |
| 507 | 20230704 | 110600 | 27973306700 | 150600 | 150600 | 150700 | 150600 | 440 |
| 508 | 20230704 | 110500 | 27907034600 | 150600 | 150600 | 150700 | 150600 | 345 |
| 509 | 20230704 | 110400 | 27855070000 | 150600 | 150700 | 150700 | 150600 | 467 |
| 510 | 20230704 | 110300 | 27784730500 | 150600 | 150600 | 150700 | 150600 | 248 |
| 511 | 20230704 | 110200 | 27747372600 | 150600 | 150600 | 150700 | 150600 | 356 |
| 512 | 20230704 | 110100 | 27693754100 | 150700 | 150600 | 150700 | 150600 | 304 |
| 513 | 20230704 | 110000 | 27647957600 | 150600 | 150700 | 150800 | 150600 | 977 |
| 514 | 20230704 | 105900 | 27500721700 | 150700 | 150700 | 150800 | 150600 | 1836 |
| 515 | 20230704 | 105800 | 27224046300 | 150700 | 150600 | 150700 | 150600 | 876 |
| 516 | 20230704 | 105700 | 27092054000 | 150600 | 150600 | 150700 | 150600 | 280 |
| 517 | 20230704 | 105600 | 27049878800 | 150600 | 150600 | 150700 | 150600 | 207 |
| 518 | 20230704 | 105500 | 27018695000 | 150600 | 150600 | 150700 | 150600 | 483 |
| 519 | 20230704 | 105400 | 26945943500 | 150600 | 150600 | 150700 | 150600 | 455 |
| 520 | 20230704 | 105300 | 26877413200 | 150600 | 150600 | 150700 | 150500 | 2428 |
| 521 | 20230704 | 105200 | 26511762400 | 150500 | 150600 | 150600 | 150500 | 328 |
| 522 | 20230704 | 105100 | 26462382200 | 150600 | 150600 | 150600 | 150500 | 1948 |
| 523 | 20230704 | 105000 | 26169117400 | 150600 | 150600 | 150600 | 150500 | 398 |
| 524 | 20230704 | 104900 | 26109201900 | 150500 | 150600 | 150600 | 150500 | 459 |
| 525 | 20230704 | 104800 | 26040095600 | 150600 | 150600 | 150600 | 150500 | 1011 |
| 526 | 20230704 | 104700 | 25887844900 | 150500 | 150500 | 150600 | 150500 | 928 |
| 527 | 20230704 | 104600 | 25748114700 | 150500 | 150600 | 150600 | 150500 | 555 |
| 528 | 20230704 | 104500 | 25664560200 | 150600 | 150600 | 150600 | 150500 | 3124 |
| 529 | 20230704 | 104400 | 25194113200 | 150600 | 150600 | 150700 | 150600 | 639 |
| 530 | 20230704 | 104300 | 25097878800 | 150700 | 150600 | 150700 | 150600 | 569 |
| 531 | 20230704 | 104200 | 25012179100 | 150600 | 150600 | 150700 | 150600 | 457 |
| 532 | 20230704 | 104100 | 24943344400 | 150600 | 150600 | 150700 | 150600 | 408 |
| 533 | 20230704 | 104000 | 24881890600 | 150600 | 150600 | 150700 | 150600 | 556 |
| 534 | 20230704 | 103900 | 24798141700 | 150600 | 150600 | 150700 | 150600 | 401 |
| 535 | 20230704 | 103800 | 24737739200 | 150600 | 150600 | 150700 | 150600 | 724 |
| 536 | 20230704 | 103700 | 24628666800 | 150600 | 150600 | 150700 | 150600 | 623 |
| 537 | 20230704 | 103600 | 24534823700 | 150600 | 150600 | 150700 | 150600 | 3015 |
| 538 | 20230704 | 103500 | 24080744600 | 150600 | 150600 | 150700 | 150600 | 450 |
| 539 | 20230704 | 103400 | 24012966100 | 150600 | 150800 | 150800 | 150600 | 1658 |
| 540 | 20230704 | 103300 | 23763102000 | 150800 | 150800 | 150800 | 150700 | 283 |
| 541 | 20230704 | 103200 | 23720449700 | 150700 | 150700 | 150800 | 150700 | 316 |
| 542 | 20230704 | 103100 | 23672813200 | 150700 | 150800 | 150800 | 150700 | 329 |
| 543 | 20230704 | 103000 | 23623224700 | 150700 | 150700 | 150800 | 150700 | 1281 |
| 544 | 20230704 | 102900 | 23430168400 | 150700 | 150700 | 150800 | 150700 | 79 |
| 545 | 20230704 | 102800 | 23418261900 | 150800 | 150700 | 150800 | 150700 | 509 |
| 546 | 20230704 | 102700 | 23341524700 | 150800 | 150700 | 150800 | 150700 | 484 |
| 547 | 20230704 | 102600 | 23268560000 | 150800 | 150800 | 150800 | 150700 | 689 |
| 548 | 20230704 | 102500 | 23164679300 | 150800 | 150800 | 150800 | 150700 | 271 |
| 549 | 20230704 | 102400 | 23123831800 | 150700 | 150700 | 150800 | 150700 | 675 |
| 550 | 20230704 | 102300 | 23022097000 | 150700 | 150700 | 150800 | 150700 | 1184 |
| 551 | 20230704 | 102200 | 22843660700 | 150800 | 150800 | 150800 | 150700 | 2155 |
| 552 | 20230704 | 102100 | 22518891300 | 150800 | 150800 | 150900 | 150800 | 555 |
| 553 | 20230704 | 102000 | 22435196200 | 150800 | 150800 | 150900 | 150800 | 279 |
| 554 | 20230704 | 101900 | 22393116200 | 150800 | 150700 | 150900 | 150700 | 3258 |
| 555 | 20230704 | 101800 | 21901834000 | 150700 | 150800 | 150800 | 150700 | 302 |
| 556 | 20230704 | 101700 | 21856319400 | 150800 | 150700 | 150800 | 150700 | 1205 |
| 557 | 20230704 | 101600 | 21674710100 | 150700 | 150700 | 150800 | 150700 | 577 |
| 558 | 20230704 | 101500 | 21587751300 | 150700 | 150700 | 150800 | 150700 | 778 |
| 559 | 20230704 | 101400 | 21470439600 | 150800 | 150700 | 150800 | 150700 | 500 |
| 560 | 20230704 | 101300 | 21395084500 | 150700 | 150700 | 150800 | 150700 | 580 |
| 561 | 20230704 | 101200 | 21307675900 | 150700 | 150800 | 150900 | 150700 | 2231 |
| 562 | 20230704 | 101100 | 20971239900 | 150800 | 150800 | 150900 | 150800 | 178 |
| 563 | 20230704 | 101000 | 20944392100 | 150900 | 150900 | 150900 | 150800 | 341 |
| 564 | 20230704 | 100900 | 20892965000 | 150800 | 150900 | 151000 | 150800 | 866 |
| 565 | 20230704 | 100800 | 20762295800 | 150900 | 151000 | 151000 | 150900 | 382 |
| 566 | 20230704 | 100700 | 20704646500 | 150900 | 150900 | 151000 | 150900 | 518 |
| 567 | 20230704 | 100600 | 20626478000 | 150900 | 150900 | 151000 | 150900 | 1352 |
| 568 | 20230704 | 100500 | 20422448900 | 150900 | 150800 | 150900 | 150800 | 103 |
| 569 | 20230704 | 100400 | 20406909500 | 150800 | 150900 | 150900 | 150800 | 410 |
| 570 | 20230704 | 100300 | 20345072900 | 150900 | 150800 | 150900 | 150800 | 174 |
| 571 | 20230704 | 100200 | 20318829100 | 150800 | 150900 | 150900 | 150800 | 643 |
| 572 | 20230704 | 100100 | 20221840600 | 150900 | 150800 | 151000 | 150800 | 779 |
| 573 | 20230704 | 100000 | 20104288700 | 150800 | 150800 | 150900 | 150800 | 475 |
| 574 | 20230704 | 095900 | 20032642000 | 150900 | 150900 | 150900 | 150800 | 381 |
| 575 | 20230704 | 095800 | 19975186000 | 150800 | 150800 | 150900 | 150800 | 322 |
| 576 | 20230704 | 095700 | 19926627200 | 150800 | 150900 | 150900 | 150800 | 383 |
| 577 | 20230704 | 095600 | 19868869900 | 150800 | 150900 | 150900 | 150700 | 1529 |
| 578 | 20230704 | 095500 | 19638275600 | 150800 | 150800 | 150900 | 150800 | 1653 |
| 579 | 20230704 | 095400 | 19389001600 | 150800 | 150800 | 150900 | 150800 | 267 |
| 580 | 20230704 | 095300 | 19348734500 | 150800 | 150800 | 150900 | 150800 | 474 |
| 581 | 20230704 | 095200 | 19277252700 | 150900 | 150900 | 150900 | 150800 | 866 |
| 582 | 20230704 | 095100 | 19146603200 | 150800 | 150900 | 150900 | 150800 | 604 |
| 583 | 20230704 | 095000 | 19055515900 | 150800 | 150800 | 150900 | 150800 | 310 |
| 584 | 20230704 | 094900 | 19008766800 | 150800 | 150800 | 150800 | 150700 | 1471 |
| 585 | 20230704 | 094800 | 18786954800 | 150800 | 150900 | 150900 | 150700 | 1375 |
| 586 | 20230704 | 094700 | 18579554100 | 150900 | 150900 | 151000 | 150800 | 1082 |
| 587 | 20230704 | 094600 | 18416301900 | 150900 | 150800 | 151000 | 150700 | 1026 |
| 588 | 20230704 | 094500 | 18261501900 | 150800 | 150800 | 150800 | 150600 | 3243 |
| 589 | 20230704 | 094400 | 17772805300 | 150800 | 150800 | 150800 | 150700 | 1020 |
| 590 | 20230704 | 094300 | 17619040600 | 150800 | 150700 | 150800 | 150700 | 1160 |
| 591 | 20230704 | 094200 | 17444201600 | 150700 | 150700 | 150900 | 150600 | 5689 |
| 592 | 20230704 | 094100 | 16586924200 | 150800 | 150900 | 151000 | 150700 | 5773 |
| 593 | 20230704 | 094000 | 15716412800 | 151000 | 151000 | 151000 | 150900 | 1812 |
| 594 | 20230704 | 093900 | 15442913700 | 151000 | 150900 | 151100 | 150900 | 2331 |
| 595 | 20230704 | 093800 | 15090936000 | 151000 | 151100 | 151100 | 150900 | 4225 |
| 596 | 20230704 | 093700 | 14452956900 | 151000 | 151100 | 151100 | 151000 | 2394 |
| 597 | 20230704 | 093600 | 14091351000 | 151000 | 151100 | 151200 | 151000 | 1032 |
| 598 | 20230704 | 093500 | 13935413700 | 151100 | 151300 | 151300 | 151100 | 1868 |
| 599 | 20230704 | 093400 | 13653031500 | 151200 | 151400 | 151400 | 151200 | 1327 |
| 600 | 20230704 | 093300 | 13452302900 | 151300 | 151300 | 151400 | 151300 | 806 |
| 601 | 20230704 | 093200 | 13330346600 | 151400 | 151500 | 151600 | 151300 | 1540 |
| 602 | 20230704 | 093100 | 13097165200 | 151500 | 151600 | 151600 | 151500 | 1053 |
| 603 | 20230704 | 093000 | 12937629000 | 151500 | 151600 | 151600 | 151500 | 589 |
| 604 | 20230704 | 092900 | 12848386900 | 151600 | 151600 | 151700 | 151600 | 621 |
| 605 | 20230704 | 092800 | 12754221600 | 151600 | 151500 | 151700 | 151500 | 1534 |
| 606 | 20230704 | 092700 | 12521688500 | 151500 | 151600 | 151700 | 151500 | 1767 |
| 607 | 20230704 | 092600 | 12253854000 | 151600 | 151500 | 151700 | 151400 | 2185 |
| 608 | 20230704 | 092500 | 11922574100 | 151400 | 151400 | 151600 | 151400 | 1255 |
| 609 | 20230704 | 092400 | 11732500700 | 151500 | 151300 | 151500 | 151200 | 1334 |
| 610 | 20230704 | 092300 | 11530622500 | 151200 | 151000 | 151300 | 151000 | 2824 |
| 611 | 20230704 | 092200 | 11103805900 | 151100 | 150900 | 151100 | 150900 | 3090 |
| 612 | 20230704 | 092100 | 10637248900 | 150900 | 150900 | 151000 | 150900 | 673 |
| 613 | 20230704 | 092000 | 10535688900 | 150900 | 151000 | 151000 | 150900 | 1083 |
| 614 | 20230704 | 091900 | 10372258700 | 151000 | 150900 | 151100 | 150900 | 1704 |
| 615 | 20230704 | 091800 | 10114982500 | 151000 | 151100 | 151200 | 150900 | 4226 |
| 616 | 20230704 | 091700 | 9476920500 | 151100 | 151300 | 151400 | 151100 | 2054 |
| 617 | 20230704 | 091600 | 9166316400 | 151400 | 151600 | 151700 | 151300 | 4408 |
| 618 | 20230704 | 091500 | 8498525500 | 151600 | 151600 | 151700 | 151600 | 1119 |
| 619 | 20230704 | 091400 | 8328850600 | 151600 | 151600 | 151700 | 151500 | 1331 |
| 620 | 20230704 | 091300 | 8127135800 | 151600 | 151700 | 151800 | 151500 | 2659 |
| 621 | 20230704 | 091200 | 7724044300 | 151700 | 151700 | 151800 | 151600 | 1322 |
| 622 | 20230704 | 091100 | 7523505700 | 151600 | 151700 | 151800 | 151600 | 1551 |
| 623 | 20230704 | 091000 | 7288223900 | 151700 | 151600 | 151800 | 151600 | 3220 |
| 624 | 20230704 | 090900 | 6799751900 | 151600 | 151600 | 151800 | 151600 | 1422 |
| 625 | 20230704 | 090800 | 6584036200 | 151700 | 151700 | 151700 | 151600 | 3725 |
| 626 | 20230704 | 090700 | 6019143300 | 151700 | 151900 | 152000 | 151700 | 4918 |
| 627 | 20230704 | 090600 | 5272467200 | 151900 | 151700 | 152000 | 151700 | 7209 |
| 628 | 20230704 | 090500 | 4177929100 | 151700 | 151800 | 151800 | 151700 | 1443 |
| 629 | 20230704 | 090400 | 3959012900 | 151800 | 151600 | 151800 | 151500 | 4128 |
| 630 | 20230704 | 090300 | 3333225300 | 151600 | 151800 | 151800 | 151600 | 2262 |
| 631 | 20230704 | 090200 | 2990121000 | 151800 | 152100 | 152100 | 151800 | 2313 |
| 632 | 20230704 | 090100 | 2638732000 | 152100 | 152000 | 152200 | 151900 | 2717 |
| 633 | 20230704 | 090000 | 2225716300 | 152100 | 151600 | 152100 | 151600 | 14645 |