37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 193200 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 36310 |
| 3 | 20230707 | 193100 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 4 | 20230707 | 193000 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 5 | 20230707 | 192900 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 6 | 20230707 | 192800 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 7 | 20230707 | 192700 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 8 | 20230707 | 192600 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 9 | 20230707 | 192500 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 10 | 20230707 | 192400 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 11 | 20230707 | 192300 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 12 | 20230707 | 192200 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 13 | 20230707 | 192100 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 14 | 20230707 | 192000 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 15 | 20230707 | 191900 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 16 | 20230707 | 191800 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 17 | 20230707 | 191700 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 18 | 20230707 | 191600 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 19 | 20230707 | 191500 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 20 | 20230707 | 191400 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 21 | 20230707 | 191300 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 22 | 20230707 | 191200 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 23 | 20230707 | 191100 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 24 | 20230707 | 191000 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 25 | 20230707 | 190900 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 26 | 20230707 | 190800 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 27 | 20230707 | 190700 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 28 | 20230707 | 190600 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 29 | 20230707 | 190500 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 30 | 20230707 | 190400 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 31 | 20230707 | 190300 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 32 | 20230707 | 190200 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 36310 |
| 33 | 20230707 | 190100 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 34 | 20230707 | 190000 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 35 | 20230707 | 185900 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 36 | 20230707 | 185800 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 37 | 20230707 | 185700 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 38 | 20230707 | 185600 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 39 | 20230707 | 185500 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 40 | 20230707 | 185400 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 41 | 20230707 | 185300 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 42 | 20230707 | 185200 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 43 | 20230707 | 185100 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 44 | 20230707 | 185000 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 45 | 20230707 | 184900 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 46 | 20230707 | 184800 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 47 | 20230707 | 184700 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 48 | 20230707 | 184600 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 49 | 20230707 | 184500 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 50 | 20230707 | 184400 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 51 | 20230707 | 184300 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 52 | 20230707 | 184200 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 53 | 20230707 | 184100 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 54 | 20230707 | 184000 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 55 | 20230707 | 183900 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 56 | 20230707 | 183800 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 57 | 20230707 | 183700 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 58 | 20230707 | 183600 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 59 | 20230707 | 183500 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 60 | 20230707 | 183400 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 61 | 20230707 | 183300 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 62 | 20230707 | 183200 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 36310 |
| 63 | 20230707 | 183100 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 64 | 20230707 | 183000 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 65 | 20230707 | 182900 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 66 | 20230707 | 182800 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 67 | 20230707 | 182700 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 68 | 20230707 | 182600 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 69 | 20230707 | 182500 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 70 | 20230707 | 182400 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 71 | 20230707 | 182300 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 72 | 20230707 | 182200 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 73 | 20230707 | 182100 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 74 | 20230707 | 182000 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 75 | 20230707 | 181900 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 76 | 20230707 | 181800 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 77 | 20230707 | 181700 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 78 | 20230707 | 181600 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 79 | 20230707 | 181500 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 80 | 20230707 | 181400 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 81 | 20230707 | 181300 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 82 | 20230707 | 181200 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 83 | 20230707 | 181100 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 84 | 20230707 | 181000 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 85 | 20230707 | 180900 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 86 | 20230707 | 180800 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 87 | 20230707 | 180700 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 88 | 20230707 | 180600 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 89 | 20230707 | 180500 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 90 | 20230707 | 180400 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 91 | 20230707 | 180300 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 92 | 20230707 | 180200 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 36310 |
| 93 | 20230707 | 180100 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 94 | 20230707 | 180000 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 95 | 20230707 | 175900 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 96 | 20230707 | 175800 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 97 | 20230707 | 175700 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 98 | 20230707 | 175600 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 99 | 20230707 | 175500 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 100 | 20230707 | 175400 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 101 | 20230707 | 175300 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 102 | 20230707 | 175200 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 103 | 20230707 | 175100 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 104 | 20230707 | 175000 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 105 | 20230707 | 174900 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 106 | 20230707 | 174800 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 107 | 20230707 | 174700 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 108 | 20230707 | 174600 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 109 | 20230707 | 174500 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 110 | 20230707 | 174400 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 111 | 20230707 | 174300 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 112 | 20230707 | 174200 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 113 | 20230707 | 174100 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 114 | 20230707 | 174000 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 115 | 20230707 | 173900 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 116 | 20230707 | 173800 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 117 | 20230707 | 173700 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 118 | 20230707 | 173600 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 119 | 20230707 | 173500 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 120 | 20230707 | 173400 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 121 | 20230707 | 173300 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 122 | 20230707 | 173200 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 36310 |
| 123 | 20230707 | 173100 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 124 | 20230707 | 173000 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 125 | 20230707 | 172900 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 126 | 20230707 | 172800 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 127 | 20230707 | 172700 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 128 | 20230707 | 172600 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 129 | 20230707 | 172500 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 130 | 20230707 | 172400 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 131 | 20230707 | 172300 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 132 | 20230707 | 172200 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 133 | 20230707 | 172100 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 134 | 20230707 | 172000 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 135 | 20230707 | 171900 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 136 | 20230707 | 171800 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 137 | 20230707 | 171700 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 138 | 20230707 | 171600 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 139 | 20230707 | 171500 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 140 | 20230707 | 171400 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 141 | 20230707 | 171300 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 142 | 20230707 | 171200 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 143 | 20230707 | 171100 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 144 | 20230707 | 171000 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 145 | 20230707 | 170900 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 146 | 20230707 | 170800 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 147 | 20230707 | 170700 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 148 | 20230707 | 170600 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 149 | 20230707 | 170500 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 150 | 20230707 | 170400 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 151 | 20230707 | 170300 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 152 | 20230707 | 170200 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 36310 |
| 153 | 20230707 | 170100 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 154 | 20230707 | 170000 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 155 | 20230707 | 165900 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 156 | 20230707 | 165800 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 157 | 20230707 | 165700 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 158 | 20230707 | 165600 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 159 | 20230707 | 165500 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 160 | 20230707 | 165400 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 161 | 20230707 | 165300 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 162 | 20230707 | 165200 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 163 | 20230707 | 165100 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 164 | 20230707 | 165000 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 165 | 20230707 | 164900 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 166 | 20230707 | 164800 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 167 | 20230707 | 164700 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 168 | 20230707 | 164600 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 169 | 20230707 | 164500 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 170 | 20230707 | 164400 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 171 | 20230707 | 164300 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 172 | 20230707 | 164200 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 173 | 20230707 | 164100 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 174 | 20230707 | 164000 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 175 | 20230707 | 163900 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 176 | 20230707 | 163800 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 177 | 20230707 | 163700 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 178 | 20230707 | 163600 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 179 | 20230707 | 163500 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 180 | 20230707 | 163400 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 181 | 20230707 | 163300 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 182 | 20230707 | 163200 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 36310 |
| 183 | 20230707 | 163100 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 184 | 20230707 | 163000 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 185 | 20230707 | 162900 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 186 | 20230707 | 162800 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 187 | 20230707 | 162700 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 188 | 20230707 | 162600 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 189 | 20230707 | 162500 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 190 | 20230707 | 162400 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 191 | 20230707 | 162300 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 192 | 20230707 | 162200 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 193 | 20230707 | 162100 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 194 | 20230707 | 162000 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 195 | 20230707 | 161900 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 196 | 20230707 | 161800 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 197 | 20230707 | 161700 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 198 | 20230707 | 161600 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 199 | 20230707 | 161500 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 200 | 20230707 | 161400 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 201 | 20230707 | 161300 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 202 | 20230707 | 161200 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 203 | 20230707 | 161100 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 204 | 20230707 | 161000 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 205 | 20230707 | 160900 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 206 | 20230707 | 160800 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 207 | 20230707 | 160700 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 208 | 20230707 | 160600 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 209 | 20230707 | 160500 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 210 | 20230707 | 160400 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 211 | 20230707 | 160300 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 212 | 20230707 | 160200 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 36310 |
| 213 | 20230707 | 160100 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 214 | 20230707 | 160000 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 215 | 20230707 | 155900 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 216 | 20230707 | 155800 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 217 | 20230707 | 155700 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 218 | 20230707 | 155600 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 219 | 20230707 | 155500 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 220 | 20230707 | 155400 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 221 | 20230707 | 155300 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 222 | 20230707 | 155200 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 223 | 20230707 | 155100 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 224 | 20230707 | 155000 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 225 | 20230707 | 154900 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 226 | 20230707 | 154800 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 227 | 20230707 | 154700 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 228 | 20230707 | 154600 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 229 | 20230707 | 154500 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 230 | 20230707 | 154400 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 231 | 20230707 | 154300 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 232 | 20230707 | 154200 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 233 | 20230707 | 154100 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 234 | 20230707 | 154000 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 235 | 20230707 | 153900 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 236 | 20230707 | 153800 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 237 | 20230707 | 153700 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 238 | 20230707 | 153600 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 239 | 20230707 | 153500 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 240 | 20230707 | 153400 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 241 | 20230707 | 153300 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 242 | 20230707 | 153200 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 36310 |
| 243 | 20230707 | 153100 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 0 |
| 244 | 20230707 | 153000 | 77694443800 | 148600 | 148600 | 148600 | 148600 | 36310 |
| 245 | 20230707 | 152900 | 72298777800 | 148900 | 148900 | 148900 | 148900 | 0 |
| 246 | 20230707 | 152800 | 72298777800 | 148900 | 148900 | 148900 | 148900 | 0 |
| 247 | 20230707 | 152700 | 72298777800 | 148900 | 148900 | 148900 | 148900 | 0 |
| 248 | 20230707 | 152600 | 72298777800 | 148900 | 148900 | 148900 | 148900 | 0 |
| 249 | 20230707 | 152500 | 72298777800 | 148900 | 148900 | 148900 | 148900 | 0 |
| 250 | 20230707 | 152400 | 72298777800 | 148900 | 148900 | 148900 | 148900 | 0 |
| 251 | 20230707 | 152300 | 72298777800 | 148900 | 148900 | 148900 | 148900 | 0 |
| 252 | 20230707 | 152200 | 72298777800 | 148900 | 148900 | 148900 | 148900 | 0 |
| 253 | 20230707 | 152100 | 72298777800 | 148900 | 148900 | 148900 | 148900 | 0 |
| 254 | 20230707 | 152000 | 72298777800 | 148900 | 148900 | 148900 | 148900 | 0 |
| 255 | 20230707 | 151900 | 72298777800 | 148900 | 148800 | 148900 | 148700 | 3347 |
| 256 | 20230707 | 151800 | 71800766400 | 148800 | 148800 | 148900 | 148800 | 2566 |
| 257 | 20230707 | 151700 | 71418923300 | 148800 | 148800 | 148900 | 148700 | 1760 |
| 258 | 20230707 | 151600 | 71157008600 | 148800 | 148900 | 148900 | 148800 | 3429 |
| 259 | 20230707 | 151500 | 70646680700 | 148900 | 148800 | 148900 | 148800 | 2141 |
| 260 | 20230707 | 151400 | 70328008500 | 148800 | 148800 | 148900 | 148800 | 1442 |
| 261 | 20230707 | 151300 | 70113397400 | 148800 | 148800 | 148900 | 148800 | 1383 |
| 262 | 20230707 | 151200 | 69907590800 | 148800 | 148800 | 148900 | 148800 | 2417 |
| 263 | 20230707 | 151100 | 69547848600 | 148800 | 148900 | 149000 | 148800 | 3045 |
| 264 | 20230707 | 151000 | 69094591900 | 148900 | 148900 | 149000 | 148900 | 2198 |
| 265 | 20230707 | 150900 | 68767263300 | 148900 | 149000 | 149100 | 148900 | 8845 |
| 266 | 20230707 | 150800 | 67449386500 | 149000 | 149100 | 149200 | 149000 | 6852 |
| 267 | 20230707 | 150700 | 66428180600 | 149200 | 149100 | 149200 | 149100 | 1204 |
| 268 | 20230707 | 150600 | 66248650700 | 149200 | 149100 | 149200 | 149100 | 3170 |
| 269 | 20230707 | 150500 | 65775954500 | 149100 | 149200 | 149200 | 149100 | 3537 |
| 270 | 20230707 | 150400 | 65248545300 | 149200 | 149200 | 149300 | 149100 | 2162 |
| 271 | 20230707 | 150300 | 64926000600 | 149200 | 149100 | 149300 | 149100 | 700 |
| 272 | 20230707 | 150200 | 64821587800 | 149100 | 149100 | 149200 | 149100 | 1117 |
| 273 | 20230707 | 150100 | 64654962300 | 149100 | 149100 | 149200 | 149100 | 836 |
| 274 | 20230707 | 150000 | 64530256400 | 149200 | 149200 | 149300 | 149100 | 1558 |
| 275 | 20230707 | 145900 | 64297746500 | 149200 | 149200 | 149300 | 149200 | 759 |
| 276 | 20230707 | 145800 | 64184489300 | 149200 | 149100 | 149300 | 149100 | 2570 |
| 277 | 20230707 | 145700 | 63801050100 | 149100 | 149100 | 149200 | 149100 | 912 |
| 278 | 20230707 | 145600 | 63665025600 | 149200 | 149100 | 149200 | 149100 | 918 |
| 279 | 20230707 | 145500 | 63528139900 | 149200 | 149100 | 149200 | 149100 | 661 |
| 280 | 20230707 | 145400 | 63429563400 | 149100 | 149200 | 149200 | 149100 | 680 |
| 281 | 20230707 | 145300 | 63328147000 | 149200 | 149300 | 149300 | 149100 | 1859 |
| 282 | 20230707 | 145200 | 63050780800 | 149300 | 149200 | 149300 | 149100 | 1017 |
| 283 | 20230707 | 145100 | 62899067600 | 149200 | 149100 | 149200 | 149100 | 946 |
| 284 | 20230707 | 145000 | 62757973300 | 149100 | 149200 | 149300 | 149100 | 4971 |
| 285 | 20230707 | 144900 | 62016351100 | 149300 | 149300 | 149300 | 149200 | 586 |
| 286 | 20230707 | 144800 | 61928889500 | 149200 | 149300 | 149400 | 149200 | 1885 |
| 287 | 20230707 | 144700 | 61647490200 | 149400 | 149400 | 149400 | 149300 | 1316 |
| 288 | 20230707 | 144600 | 61450984000 | 149300 | 149400 | 149500 | 149300 | 1928 |
| 289 | 20230707 | 144500 | 61162970300 | 149500 | 149500 | 149500 | 149400 | 520 |
| 290 | 20230707 | 144400 | 61085266900 | 149400 | 149500 | 149500 | 149300 | 1114 |
| 291 | 20230707 | 144300 | 60918832600 | 149500 | 149300 | 149500 | 149200 | 1897 |
| 292 | 20230707 | 144200 | 60635569500 | 149300 | 149300 | 149300 | 149200 | 1003 |
| 293 | 20230707 | 144100 | 60485880300 | 149300 | 149200 | 149300 | 149200 | 528 |
| 294 | 20230707 | 144000 | 60407074000 | 149200 | 149200 | 149300 | 149200 | 854 |
| 295 | 20230707 | 143900 | 60279626400 | 149300 | 149200 | 149300 | 149200 | 776 |
| 296 | 20230707 | 143800 | 60163804200 | 149200 | 149200 | 149300 | 149100 | 1259 |
| 297 | 20230707 | 143700 | 59975984000 | 149200 | 149200 | 149300 | 149200 | 1550 |
| 298 | 20230707 | 143600 | 59744694600 | 149300 | 149200 | 149300 | 149200 | 1181 |
| 299 | 20230707 | 143500 | 59568436500 | 149200 | 149200 | 149300 | 149100 | 1487 |
| 300 | 20230707 | 143400 | 59346538700 | 149100 | 149200 | 149200 | 149100 | 1504 |
| 301 | 20230707 | 143300 | 59122231700 | 149200 | 149200 | 149300 | 149100 | 3352 |
| 302 | 20230707 | 143200 | 58622143200 | 149300 | 149300 | 149300 | 149200 | 1893 |
| 303 | 20230707 | 143100 | 58339678800 | 149300 | 149200 | 149400 | 149200 | 1268 |
| 304 | 20230707 | 143000 | 58150427500 | 149300 | 149500 | 149500 | 149200 | 6422 |
| 305 | 20230707 | 142900 | 57191325600 | 149500 | 149500 | 149600 | 149400 | 5161 |
| 306 | 20230707 | 142800 | 56419816600 | 149500 | 149500 | 149600 | 149500 | 1766 |
| 307 | 20230707 | 142700 | 56155770600 | 149600 | 149500 | 149600 | 149500 | 2070 |
| 308 | 20230707 | 142600 | 55846267700 | 149600 | 149600 | 149700 | 149500 | 2494 |
| 309 | 20230707 | 142500 | 55473157300 | 149600 | 149500 | 149700 | 149500 | 2412 |
| 310 | 20230707 | 142400 | 55112373000 | 149600 | 149600 | 149600 | 149500 | 1144 |
| 311 | 20230707 | 142300 | 54941277800 | 149600 | 149600 | 149700 | 149500 | 2615 |
| 312 | 20230707 | 142200 | 54550114200 | 149700 | 149600 | 149700 | 149500 | 2983 |
| 313 | 20230707 | 142100 | 54103986300 | 149500 | 149500 | 149600 | 149500 | 3410 |
| 314 | 20230707 | 142000 | 53594138100 | 149500 | 149700 | 149700 | 149500 | 2897 |
| 315 | 20230707 | 141900 | 53160834100 | 149600 | 149600 | 149700 | 149600 | 1843 |
| 316 | 20230707 | 141800 | 52885084500 | 149600 | 149600 | 149700 | 149600 | 1705 |
| 317 | 20230707 | 141700 | 52629941300 | 149700 | 149700 | 149700 | 149600 | 3548 |
| 318 | 20230707 | 141600 | 52099098200 | 149600 | 149700 | 149800 | 149600 | 2843 |
| 319 | 20230707 | 141500 | 51673566300 | 149700 | 149700 | 149800 | 149700 | 1772 |
| 320 | 20230707 | 141400 | 51408258100 | 149700 | 149800 | 149900 | 149700 | 634 |
| 321 | 20230707 | 141300 | 51313293300 | 149800 | 149700 | 149900 | 149700 | 971 |
| 322 | 20230707 | 141200 | 51167846100 | 149800 | 149700 | 149800 | 149700 | 772 |
| 323 | 20230707 | 141100 | 51052237200 | 149800 | 149900 | 149900 | 149700 | 652 |
| 324 | 20230707 | 141000 | 50954542900 | 149900 | 149900 | 149900 | 149800 | 649 |
| 325 | 20230707 | 140900 | 50857288400 | 149800 | 149800 | 149900 | 149700 | 905 |
| 326 | 20230707 | 140800 | 50721748900 | 149800 | 149700 | 149800 | 149700 | 1100 |
| 327 | 20230707 | 140700 | 50557023600 | 149800 | 149800 | 149900 | 149700 | 1497 |
| 328 | 20230707 | 140600 | 50332759400 | 149800 | 149800 | 149900 | 149800 | 972 |
| 329 | 20230707 | 140500 | 50187144700 | 149900 | 149800 | 149900 | 149800 | 513 |
| 330 | 20230707 | 140400 | 50110271800 | 149800 | 149900 | 149900 | 149800 | 517 |
| 331 | 20230707 | 140300 | 50032816400 | 149800 | 149800 | 149900 | 149800 | 280 |
| 332 | 20230707 | 140200 | 49990856400 | 149900 | 150000 | 150100 | 149800 | 1696 |
| 333 | 20230707 | 140100 | 49736552600 | 150100 | 150300 | 150500 | 150000 | 720 |
| 334 | 20230707 | 140000 | 49628476200 | 150000 | 150600 | 150600 | 150000 | 1171 |
| 335 | 20230707 | 135900 | 49452430400 | 150600 | 150600 | 150600 | 150500 | 1814 |
| 336 | 20230707 | 135800 | 49179260000 | 150600 | 150500 | 150600 | 150300 | 2424 |
| 337 | 20230707 | 135700 | 48814498000 | 150500 | 150500 | 150500 | 150200 | 2463 |
| 338 | 20230707 | 135600 | 48443989100 | 150300 | 149900 | 150500 | 149900 | 5753 |
| 339 | 20230707 | 135500 | 47579534200 | 149900 | 149800 | 150000 | 149800 | 971 |
| 340 | 20230707 | 135400 | 47433949300 | 149800 | 149800 | 149900 | 149700 | 997 |
| 341 | 20230707 | 135300 | 47284589500 | 149800 | 149800 | 149800 | 149700 | 383 |
| 342 | 20230707 | 135200 | 47227233000 | 149800 | 149800 | 149800 | 149700 | 798 |
| 343 | 20230707 | 135100 | 47107712300 | 149700 | 149800 | 149900 | 149700 | 2466 |
| 344 | 20230707 | 135000 | 46738275000 | 149800 | 149900 | 149900 | 149800 | 606 |
| 345 | 20230707 | 134900 | 46647456600 | 149900 | 149900 | 149900 | 149800 | 482 |
| 346 | 20230707 | 134800 | 46575226400 | 149900 | 149900 | 149900 | 149800 | 458 |
| 347 | 20230707 | 134700 | 46506578900 | 149800 | 149900 | 149900 | 149800 | 362 |
| 348 | 20230707 | 134600 | 46452323400 | 149900 | 149900 | 149900 | 149800 | 553 |
| 349 | 20230707 | 134500 | 46369453300 | 149900 | 149900 | 149900 | 149800 | 476 |
| 350 | 20230707 | 134400 | 46298118600 | 149900 | 149900 | 149900 | 149800 | 437 |
| 351 | 20230707 | 134300 | 46232634100 | 149900 | 149900 | 150000 | 149900 | 582 |
| 352 | 20230707 | 134200 | 46145371400 | 149900 | 150000 | 150000 | 149900 | 689 |
| 353 | 20230707 | 134100 | 46042059100 | 149900 | 149800 | 150000 | 149800 | 1122 |
| 354 | 20230707 | 134000 | 45873855700 | 149800 | 149900 | 149900 | 149800 | 381 |
| 355 | 20230707 | 133900 | 45816753700 | 149800 | 149900 | 149900 | 149800 | 186 |
| 356 | 20230707 | 133800 | 45788877200 | 149900 | 149900 | 149900 | 149800 | 382 |
| 357 | 20230707 | 133700 | 45731627900 | 149900 | 149800 | 149900 | 149800 | 374 |
| 358 | 20230707 | 133600 | 45675593400 | 149800 | 149900 | 149900 | 149700 | 2656 |
| 359 | 20230707 | 133500 | 45277757200 | 149900 | 149900 | 149900 | 149800 | 408 |
| 360 | 20230707 | 133400 | 45216625700 | 149900 | 149900 | 149900 | 149800 | 342 |
| 361 | 20230707 | 133300 | 45165367400 | 149800 | 149900 | 149900 | 149800 | 367 |
| 362 | 20230707 | 133200 | 45110369100 | 149800 | 149900 | 149900 | 149800 | 614 |
| 363 | 20230707 | 133100 | 45018367400 | 149800 | 149900 | 149900 | 149800 | 571 |
| 364 | 20230707 | 133000 | 44932812400 | 149800 | 149900 | 149900 | 149800 | 464 |
| 365 | 20230707 | 132900 | 44863278600 | 149800 | 149900 | 149900 | 149800 | 247 |
| 366 | 20230707 | 132800 | 44826255800 | 149900 | 149900 | 149900 | 149800 | 1134 |
| 367 | 20230707 | 132700 | 44656362200 | 149800 | 149900 | 149900 | 149800 | 758 |
| 368 | 20230707 | 132600 | 44542792200 | 149900 | 149900 | 149900 | 149800 | 448 |
| 369 | 20230707 | 132500 | 44475648600 | 149900 | 149900 | 149900 | 149800 | 384 |
| 370 | 20230707 | 132400 | 44418092800 | 149900 | 149900 | 149900 | 149800 | 1423 |
| 371 | 20230707 | 132300 | 44204844100 | 149900 | 149900 | 149900 | 149800 | 266 |
| 372 | 20230707 | 132200 | 44164978100 | 149900 | 149900 | 149900 | 149800 | 427 |
| 373 | 20230707 | 132100 | 44100984800 | 149800 | 149900 | 149900 | 149800 | 658 |
| 374 | 20230707 | 132000 | 44002384200 | 149800 | 149900 | 149900 | 149800 | 536 |
| 375 | 20230707 | 131900 | 43922047900 | 149900 | 150000 | 150000 | 149800 | 950 |
| 376 | 20230707 | 131800 | 43779630600 | 150000 | 150000 | 150000 | 149900 | 785 |
| 377 | 20230707 | 131700 | 43661931200 | 150000 | 149800 | 150000 | 149800 | 852 |
| 378 | 20230707 | 131600 | 43534206200 | 149800 | 149900 | 149900 | 149800 | 457 |
| 379 | 20230707 | 131500 | 43465720700 | 149900 | 149800 | 149900 | 149800 | 441 |
| 380 | 20230707 | 131400 | 43399637300 | 149900 | 149900 | 149900 | 149800 | 403 |
| 381 | 20230707 | 131300 | 43339241100 | 149800 | 149800 | 149800 | 149700 | 342 |
| 382 | 20230707 | 131200 | 43288019000 | 149800 | 149700 | 149900 | 149600 | 366 |
| 383 | 20230707 | 131100 | 43233203000 | 149700 | 149600 | 149700 | 149600 | 2306 |
| 384 | 20230707 | 131000 | 42888008000 | 149600 | 149700 | 149700 | 149600 | 947 |
| 385 | 20230707 | 130900 | 42746255500 | 149700 | 149700 | 149700 | 149600 | 430 |
| 386 | 20230707 | 130800 | 42681893900 | 149600 | 149700 | 149700 | 149600 | 845 |
| 387 | 20230707 | 130700 | 42555437100 | 149600 | 149700 | 149700 | 149600 | 1047 |
| 388 | 20230707 | 130600 | 42398774200 | 149600 | 149600 | 149700 | 149600 | 471 |
| 389 | 20230707 | 130500 | 42328293800 | 149600 | 149700 | 149700 | 149600 | 491 |
| 390 | 20230707 | 130400 | 42254807400 | 149600 | 149700 | 149700 | 149600 | 292 |
| 391 | 20230707 | 130300 | 42211097800 | 149600 | 149900 | 149900 | 149600 | 5143 |
| 392 | 20230707 | 130200 | 41440998700 | 149900 | 150100 | 150100 | 149800 | 1307 |
| 393 | 20230707 | 130100 | 41245050100 | 150000 | 150000 | 150200 | 149900 | 2125 |
| 394 | 20230707 | 130000 | 40926284200 | 149900 | 149900 | 150000 | 149900 | 291 |
| 395 | 20230707 | 125900 | 40882654200 | 149900 | 149900 | 150000 | 149900 | 613 |
| 396 | 20230707 | 125800 | 40790746000 | 149900 | 150000 | 150000 | 149900 | 307 |
| 397 | 20230707 | 125700 | 40744707000 | 149900 | 149800 | 150000 | 149800 | 394 |
| 398 | 20230707 | 125600 | 40685640600 | 149900 | 149800 | 149900 | 149800 | 797 |
| 399 | 20230707 | 125500 | 40566178100 | 149800 | 149800 | 149900 | 149800 | 345 |
| 400 | 20230707 | 125400 | 40514475600 | 149800 | 150000 | 150000 | 149800 | 691 |
| 401 | 20230707 | 125300 | 40410885900 | 149900 | 149900 | 150000 | 149900 | 329 |
| 402 | 20230707 | 125200 | 40361544000 | 150000 | 150000 | 150000 | 149900 | 326 |
| 403 | 20230707 | 125100 | 40312662100 | 149900 | 149900 | 150000 | 149900 | 340 |
| 404 | 20230707 | 125000 | 40261680000 | 150000 | 149900 | 150000 | 149800 | 1097 |
| 405 | 20230707 | 124900 | 40097247600 | 149800 | 149900 | 149900 | 149800 | 222 |
| 406 | 20230707 | 124800 | 40063975700 | 149800 | 149900 | 149900 | 149800 | 1249 |
| 407 | 20230707 | 124700 | 39876836700 | 149900 | 149900 | 149900 | 149800 | 403 |
| 408 | 20230707 | 124600 | 39816446400 | 149800 | 149900 | 149900 | 149800 | 370 |
| 409 | 20230707 | 124500 | 39761002200 | 149900 | 149900 | 149900 | 149800 | 208 |
| 410 | 20230707 | 124400 | 39729839600 | 149900 | 149900 | 149900 | 149800 | 331 |
| 411 | 20230707 | 124300 | 39680244500 | 149900 | 149900 | 149900 | 149800 | 274 |
| 412 | 20230707 | 124200 | 39639178900 | 149900 | 149800 | 149900 | 149800 | 239 |
| 413 | 20230707 | 124100 | 39603357400 | 149800 | 149900 | 149900 | 149800 | 300 |
| 414 | 20230707 | 124000 | 39558397900 | 149800 | 149900 | 149900 | 149800 | 1609 |
| 415 | 20230707 | 123900 | 39317228600 | 149900 | 149900 | 150000 | 149900 | 421 |
| 416 | 20230707 | 123800 | 39254095900 | 150000 | 150000 | 150100 | 149900 | 992 |
| 417 | 20230707 | 123700 | 39105305800 | 150000 | 150100 | 150100 | 150000 | 478 |
| 418 | 20230707 | 123600 | 39033586100 | 150000 | 150100 | 150100 | 150000 | 1042 |
| 419 | 20230707 | 123500 | 38877269000 | 150000 | 150100 | 150100 | 150000 | 316 |
| 420 | 20230707 | 123400 | 38829856100 | 150100 | 150100 | 150100 | 150000 | 587 |
| 421 | 20230707 | 123300 | 38741766600 | 150100 | 150200 | 150200 | 150100 | 356 |
| 422 | 20230707 | 123200 | 38688316500 | 150200 | 150200 | 150200 | 150100 | 284 |
| 423 | 20230707 | 123100 | 38645670100 | 150100 | 150100 | 150200 | 150000 | 317 |
| 424 | 20230707 | 123000 | 38598092200 | 150100 | 150100 | 150100 | 150000 | 255 |
| 425 | 20230707 | 122900 | 38559824200 | 150000 | 150100 | 150200 | 150000 | 364 |
| 426 | 20230707 | 122800 | 38505191600 | 150200 | 150100 | 150200 | 150100 | 197 |
| 427 | 20230707 | 122700 | 38475607000 | 150200 | 150100 | 150200 | 150000 | 361 |
| 428 | 20230707 | 122600 | 38421418000 | 150100 | 150100 | 150100 | 150000 | 243 |
| 429 | 20230707 | 122500 | 38384958200 | 150000 | 150200 | 150200 | 150000 | 1483 |
| 430 | 20230707 | 122400 | 38162402600 | 150200 | 150200 | 150300 | 150200 | 237 |
| 431 | 20230707 | 122300 | 38126789600 | 150300 | 150200 | 150300 | 150200 | 226 |
| 432 | 20230707 | 122200 | 38092833000 | 150200 | 150400 | 150400 | 150200 | 342 |
| 433 | 20230707 | 122100 | 38041436300 | 150400 | 150500 | 150500 | 150300 | 420 |
| 434 | 20230707 | 122000 | 37978256200 | 150400 | 150400 | 150500 | 150300 | 384 |
| 435 | 20230707 | 121900 | 37920497700 | 150300 | 150300 | 150400 | 150300 | 233 |
| 436 | 20230707 | 121800 | 37885462700 | 150400 | 150400 | 150400 | 150300 | 288 |
| 437 | 20230707 | 121700 | 37842151600 | 150300 | 150300 | 150400 | 150300 | 245 |
| 438 | 20230707 | 121600 | 37805318400 | 150300 | 150200 | 150400 | 150200 | 400 |
| 439 | 20230707 | 121500 | 37745194900 | 150200 | 150200 | 150300 | 150200 | 228 |
| 440 | 20230707 | 121400 | 37710939100 | 150200 | 150200 | 150300 | 150100 | 464 |
| 441 | 20230707 | 121300 | 37641239700 | 150300 | 150200 | 150300 | 150200 | 241 |
| 442 | 20230707 | 121200 | 37605027300 | 150300 | 150200 | 150300 | 150200 | 296 |
| 443 | 20230707 | 121100 | 37560549600 | 150200 | 150100 | 150300 | 150100 | 338 |
| 444 | 20230707 | 121000 | 37509782000 | 150100 | 150000 | 150200 | 150000 | 346 |
| 445 | 20230707 | 120900 | 37457846400 | 150000 | 150100 | 150100 | 150000 | 491 |
| 446 | 20230707 | 120800 | 37384161300 | 150100 | 150000 | 150100 | 150000 | 494 |
| 447 | 20230707 | 120700 | 37310049000 | 150000 | 149900 | 150000 | 149900 | 735 |
| 448 | 20230707 | 120600 | 37199809600 | 149900 | 149900 | 150000 | 149800 | 601 |
| 449 | 20230707 | 120500 | 37109695900 | 149900 | 149900 | 149900 | 149800 | 642 |
| 450 | 20230707 | 120400 | 37013484900 | 149800 | 149800 | 149900 | 149700 | 627 |
| 451 | 20230707 | 120300 | 36919552100 | 149800 | 149600 | 149800 | 149600 | 519 |
| 452 | 20230707 | 120200 | 36841860400 | 149600 | 149700 | 149700 | 149600 | 718 |
| 453 | 20230707 | 120100 | 36734423200 | 149600 | 149600 | 149700 | 149600 | 446 |
| 454 | 20230707 | 120000 | 36667684400 | 149600 | 149700 | 149700 | 149600 | 835 |
| 455 | 20230707 | 115900 | 36542749900 | 149600 | 149600 | 149700 | 149600 | 403 |
| 456 | 20230707 | 115800 | 36482438300 | 149600 | 149600 | 149700 | 149600 | 1457 |
| 457 | 20230707 | 115700 | 36264436400 | 149700 | 149600 | 149700 | 149600 | 779 |
| 458 | 20230707 | 115600 | 36147853200 | 149700 | 149600 | 149700 | 149600 | 553 |
| 459 | 20230707 | 115500 | 36065097600 | 149600 | 149600 | 149700 | 149600 | 645 |
| 460 | 20230707 | 115400 | 35968581700 | 149600 | 149700 | 149700 | 149600 | 552 |
| 461 | 20230707 | 115300 | 35885977500 | 149700 | 149600 | 149700 | 149600 | 579 |
| 462 | 20230707 | 115200 | 35799331300 | 149700 | 149600 | 149700 | 149600 | 1234 |
| 463 | 20230707 | 115100 | 35614671800 | 149600 | 149600 | 149700 | 149600 | 1392 |
| 464 | 20230707 | 115000 | 35406387900 | 149700 | 149700 | 149800 | 149600 | 2487 |
| 465 | 20230707 | 114900 | 35034241100 | 149700 | 149700 | 149800 | 149700 | 1613 |
| 466 | 20230707 | 114800 | 34792758000 | 149800 | 149700 | 149800 | 149700 | 478 |
| 467 | 20230707 | 114700 | 34721183400 | 149800 | 149800 | 149800 | 149700 | 634 |
| 468 | 20230707 | 114600 | 34626254500 | 149700 | 149800 | 149800 | 149700 | 702 |
| 469 | 20230707 | 114500 | 34521121100 | 149700 | 149800 | 149900 | 149700 | 843 |
| 470 | 20230707 | 114400 | 34394852200 | 149800 | 149700 | 149900 | 149700 | 443 |
| 471 | 20230707 | 114300 | 34328499300 | 149800 | 149900 | 149900 | 149700 | 1125 |
| 472 | 20230707 | 114200 | 34159988100 | 149900 | 149900 | 149900 | 149800 | 404 |
| 473 | 20230707 | 114100 | 34099454700 | 149800 | 149800 | 149900 | 149800 | 332 |
| 474 | 20230707 | 114000 | 34049709300 | 149800 | 149900 | 149900 | 149800 | 417 |
| 475 | 20230707 | 113900 | 33987221800 | 149800 | 149800 | 149900 | 149700 | 664 |
| 476 | 20230707 | 113800 | 33887749800 | 149800 | 149800 | 149900 | 149800 | 605 |
| 477 | 20230707 | 113700 | 33797106200 | 149800 | 149800 | 149900 | 149700 | 686 |
| 478 | 20230707 | 113600 | 33694333000 | 149700 | 149700 | 149800 | 149700 | 823 |
| 479 | 20230707 | 113500 | 33571096900 | 149700 | 149800 | 149800 | 149700 | 710 |
| 480 | 20230707 | 113400 | 33464775600 | 149700 | 149700 | 149900 | 149700 | 2845 |
| 481 | 20230707 | 113300 | 33038611700 | 149800 | 149700 | 149800 | 149700 | 717 |
| 482 | 20230707 | 113200 | 32931259400 | 149800 | 149900 | 149900 | 149700 | 3354 |
| 483 | 20230707 | 113100 | 32428885700 | 149800 | 149900 | 149900 | 149800 | 1040 |
| 484 | 20230707 | 113000 | 32273074600 | 149900 | 149900 | 150000 | 149800 | 3465 |
| 485 | 20230707 | 112900 | 31753732800 | 149900 | 150000 | 150000 | 149900 | 1618 |
| 486 | 20230707 | 112800 | 31511178600 | 149900 | 150000 | 150100 | 149900 | 1801 |
| 487 | 20230707 | 112700 | 31241022400 | 150100 | 150000 | 150100 | 150000 | 398 |
| 488 | 20230707 | 112600 | 31181305200 | 150000 | 150100 | 150100 | 150000 | 395 |
| 489 | 20230707 | 112500 | 31122034600 | 150100 | 150000 | 150100 | 150000 | 437 |
| 490 | 20230707 | 112400 | 31056449400 | 150100 | 150000 | 150100 | 150000 | 679 |
| 491 | 20230707 | 112300 | 30954576800 | 150100 | 150100 | 150100 | 150000 | 609 |
| 492 | 20230707 | 112200 | 30863183500 | 150000 | 150100 | 150100 | 150000 | 1052 |
| 493 | 20230707 | 112100 | 30705361500 | 150000 | 150100 | 150200 | 150000 | 1108 |
| 494 | 20230707 | 112000 | 30539101800 | 150200 | 150200 | 150200 | 150100 | 444 |
| 495 | 20230707 | 111900 | 30472444400 | 150200 | 150100 | 150200 | 150100 | 410 |
| 496 | 20230707 | 111800 | 30410875700 | 150100 | 150100 | 150200 | 150100 | 417 |
| 497 | 20230707 | 111700 | 30348268300 | 150100 | 150000 | 150100 | 150000 | 736 |
| 498 | 20230707 | 111600 | 30237831000 | 150000 | 150000 | 150100 | 149900 | 2263 |
| 499 | 20230707 | 111500 | 29898261200 | 149900 | 149900 | 150000 | 149900 | 846 |
| 500 | 20230707 | 111400 | 29771375100 | 149900 | 150000 | 150000 | 149900 | 846 |
| 501 | 20230707 | 111300 | 29644520100 | 150000 | 150000 | 150100 | 149900 | 436 |
| 502 | 20230707 | 111200 | 29579126600 | 150100 | 150000 | 150100 | 150000 | 706 |
| 503 | 20230707 | 111100 | 29473214600 | 150000 | 150000 | 150100 | 149900 | 1677 |
| 504 | 20230707 | 111000 | 29221655200 | 150000 | 150100 | 150100 | 150000 | 509 |
| 505 | 20230707 | 110900 | 29145288700 | 150000 | 150000 | 150100 | 149900 | 2526 |
| 506 | 20230707 | 110800 | 28766393100 | 149900 | 149900 | 150000 | 149900 | 1509 |
| 507 | 20230707 | 110700 | 28540171900 | 150000 | 149900 | 150100 | 149900 | 689 |
| 508 | 20230707 | 110600 | 28436836600 | 149900 | 150000 | 150100 | 149900 | 1247 |
| 509 | 20230707 | 110500 | 28249818000 | 149900 | 150000 | 150000 | 149900 | 723 |
| 510 | 20230707 | 110400 | 28141402000 | 150000 | 149900 | 150100 | 149900 | 429 |
| 511 | 20230707 | 110300 | 28077063300 | 150000 | 150100 | 150200 | 149900 | 4762 |
| 512 | 20230707 | 110200 | 27362506200 | 150100 | 150100 | 150200 | 150100 | 1123 |
| 513 | 20230707 | 110100 | 27193873100 | 150100 | 150100 | 150200 | 150100 | 724 |
| 514 | 20230707 | 110000 | 27085177000 | 150100 | 150100 | 150100 | 150000 | 906 |
| 515 | 20230707 | 105900 | 26949218400 | 150000 | 150000 | 150100 | 150000 | 881 |
| 516 | 20230707 | 105800 | 26817038000 | 150000 | 150200 | 150200 | 150000 | 1090 |
| 517 | 20230707 | 105700 | 26653422500 | 150200 | 150100 | 150200 | 150100 | 552 |
| 518 | 20230707 | 105600 | 26570558300 | 150100 | 150200 | 150200 | 150100 | 405 |
| 519 | 20230707 | 105500 | 26509749000 | 150200 | 150000 | 150200 | 150000 | 529 |
| 520 | 20230707 | 105400 | 26430329100 | 150000 | 150000 | 150100 | 150000 | 927 |
| 521 | 20230707 | 105300 | 26291253100 | 150000 | 149900 | 150100 | 149900 | 1360 |
| 522 | 20230707 | 105200 | 26087289800 | 150000 | 150000 | 150100 | 149900 | 1574 |
| 523 | 20230707 | 105100 | 25851220500 | 150000 | 150000 | 150100 | 150000 | 2507 |
| 524 | 20230707 | 105000 | 25475129000 | 150100 | 150000 | 150100 | 150000 | 1774 |
| 525 | 20230707 | 104900 | 25208985400 | 150000 | 150200 | 150300 | 150000 | 3937 |
| 526 | 20230707 | 104800 | 24617960700 | 150300 | 150200 | 150300 | 150100 | 1302 |
| 527 | 20230707 | 104700 | 24422426700 | 150100 | 150100 | 150200 | 150100 | 1019 |
| 528 | 20230707 | 104600 | 24269450600 | 150100 | 150200 | 150300 | 150100 | 1024 |
| 529 | 20230707 | 104500 | 24115678400 | 150200 | 150300 | 150300 | 150100 | 1478 |
| 530 | 20230707 | 104400 | 23893701700 | 150200 | 150500 | 150600 | 150100 | 6502 |
| 531 | 20230707 | 104300 | 22916566200 | 150500 | 150500 | 150600 | 150500 | 1186 |
| 532 | 20230707 | 104200 | 22738059300 | 150600 | 150600 | 150600 | 150500 | 2774 |
| 533 | 20230707 | 104100 | 22320512600 | 150600 | 150700 | 150700 | 150500 | 1939 |
| 534 | 20230707 | 104000 | 22028455500 | 150700 | 151000 | 151000 | 150700 | 3794 |
| 535 | 20230707 | 103900 | 21456385800 | 151000 | 151000 | 151000 | 150900 | 1082 |
| 536 | 20230707 | 103800 | 21293070500 | 151000 | 151100 | 151100 | 150800 | 6098 |
| 537 | 20230707 | 103700 | 20372645500 | 151000 | 151100 | 151100 | 151000 | 1480 |
| 538 | 20230707 | 103600 | 20149135800 | 151100 | 151200 | 151200 | 151000 | 1029 |
| 539 | 20230707 | 103500 | 19993697600 | 151200 | 151200 | 151200 | 151100 | 1293 |
| 540 | 20230707 | 103400 | 19798291900 | 151100 | 151100 | 151200 | 151100 | 1057 |
| 541 | 20230707 | 103300 | 19638554400 | 151200 | 151300 | 151300 | 151100 | 1059 |
| 542 | 20230707 | 103200 | 19478487900 | 151200 | 151300 | 151300 | 151200 | 508 |
| 543 | 20230707 | 103100 | 19401649500 | 151300 | 151300 | 151400 | 151200 | 1228 |
| 544 | 20230707 | 103000 | 19215897600 | 151300 | 151400 | 151400 | 151200 | 882 |
| 545 | 20230707 | 102900 | 19082463200 | 151300 | 151300 | 151300 | 151200 | 917 |
| 546 | 20230707 | 102800 | 18943781900 | 151300 | 151200 | 151400 | 151100 | 1367 |
| 547 | 20230707 | 102700 | 18737051800 | 151100 | 151100 | 151200 | 151100 | 697 |
| 548 | 20230707 | 102600 | 18631693600 | 151200 | 151300 | 151300 | 151100 | 2210 |
| 549 | 20230707 | 102500 | 18297525000 | 151200 | 151200 | 151400 | 151200 | 1442 |
| 550 | 20230707 | 102400 | 18079350800 | 151200 | 151200 | 151400 | 151200 | 2057 |
| 551 | 20230707 | 102300 | 17768133800 | 151200 | 151300 | 151300 | 151200 | 1526 |
| 552 | 20230707 | 102200 | 17537288500 | 151400 | 151400 | 151400 | 151300 | 579 |
| 553 | 20230707 | 102100 | 17449651200 | 151300 | 151400 | 151400 | 151300 | 615 |
| 554 | 20230707 | 102000 | 17356567200 | 151400 | 151300 | 151400 | 151300 | 931 |
| 555 | 20230707 | 101900 | 17215663100 | 151400 | 151500 | 151600 | 151300 | 2348 |
| 556 | 20230707 | 101800 | 16860020200 | 151600 | 151600 | 151800 | 151600 | 1063 |
| 557 | 20230707 | 101700 | 16698799600 | 151600 | 151900 | 151900 | 151600 | 944 |
| 558 | 20230707 | 101600 | 16555612200 | 151900 | 151700 | 152000 | 151600 | 517 |
| 559 | 20230707 | 101500 | 16477124700 | 151700 | 151900 | 151900 | 151700 | 619 |
| 560 | 20230707 | 101400 | 16383168600 | 151900 | 151700 | 151900 | 151700 | 422 |
| 561 | 20230707 | 101300 | 16319090700 | 151800 | 151800 | 151900 | 151600 | 529 |
| 562 | 20230707 | 101200 | 16238783100 | 151800 | 151700 | 151900 | 151700 | 420 |
| 563 | 20230707 | 101100 | 16175008900 | 151800 | 151900 | 151900 | 151600 | 545 |
| 564 | 20230707 | 101000 | 16092293200 | 151800 | 151700 | 151900 | 151700 | 445 |
| 565 | 20230707 | 100900 | 16024721100 | 151700 | 151700 | 151900 | 151600 | 568 |
| 566 | 20230707 | 100800 | 15938552100 | 151800 | 151800 | 151900 | 151700 | 651 |
| 567 | 20230707 | 100700 | 15839719900 | 151900 | 151800 | 151900 | 151800 | 551 |
| 568 | 20230707 | 100600 | 15756051000 | 151800 | 151800 | 151900 | 151600 | 508 |
| 569 | 20230707 | 100500 | 15678939500 | 151800 | 151700 | 151800 | 151600 | 417 |
| 570 | 20230707 | 100400 | 15615657900 | 151600 | 151900 | 151900 | 151600 | 1304 |
| 571 | 20230707 | 100300 | 15417743100 | 151800 | 152000 | 152000 | 151800 | 1135 |
| 572 | 20230707 | 100200 | 15245351900 | 152000 | 151900 | 152000 | 151900 | 527 |
| 573 | 20230707 | 100100 | 15165263000 | 151900 | 151800 | 152000 | 151800 | 389 |
| 574 | 20230707 | 100000 | 15106181000 | 151900 | 151800 | 151900 | 151700 | 496 |
| 575 | 20230707 | 095900 | 15030885700 | 151800 | 151800 | 152000 | 151800 | 546 |
| 576 | 20230707 | 095800 | 14947958900 | 151700 | 151700 | 151900 | 151600 | 424 |
| 577 | 20230707 | 095700 | 14883617400 | 151600 | 151800 | 151900 | 151600 | 788 |
| 578 | 20230707 | 095600 | 14764059400 | 151800 | 151900 | 151900 | 151700 | 502 |
| 579 | 20230707 | 095500 | 14687851300 | 151800 | 151800 | 151900 | 151700 | 552 |
| 580 | 20230707 | 095400 | 14604075700 | 151700 | 151700 | 151800 | 151600 | 395 |
| 581 | 20230707 | 095300 | 14544133800 | 151700 | 151700 | 151800 | 151600 | 421 |
| 582 | 20230707 | 095200 | 14480270300 | 151600 | 151800 | 151800 | 151600 | 645 |
| 583 | 20230707 | 095100 | 14382400600 | 151700 | 151600 | 151700 | 151600 | 258 |
| 584 | 20230707 | 095000 | 14343267100 | 151600 | 151700 | 151700 | 151600 | 649 |
| 585 | 20230707 | 094900 | 14244846300 | 151600 | 151600 | 151700 | 151600 | 460 |
| 586 | 20230707 | 094800 | 14175081100 | 151500 | 151500 | 152300 | 151400 | 3249 |
| 587 | 20230707 | 094700 | 13681398300 | 151700 | 151400 | 151700 | 151400 | 2129 |
| 588 | 20230707 | 094600 | 13358629500 | 151400 | 151400 | 151500 | 151400 | 501 |
| 589 | 20230707 | 094500 | 13282749900 | 151300 | 151300 | 151500 | 151300 | 647 |
| 590 | 20230707 | 094400 | 13184767700 | 151400 | 151400 | 151600 | 151300 | 748 |
| 591 | 20230707 | 094300 | 13071431200 | 151700 | 151300 | 151700 | 151200 | 1766 |
| 592 | 20230707 | 094200 | 12804117800 | 151300 | 151700 | 151700 | 151300 | 2237 |
| 593 | 20230707 | 094100 | 12465224600 | 152100 | 152100 | 152100 | 151600 | 1630 |
| 594 | 20230707 | 094000 | 12217661900 | 152100 | 151700 | 152200 | 151600 | 1284 |
| 595 | 20230707 | 093900 | 12022583900 | 151700 | 152100 | 152100 | 151700 | 967 |
| 596 | 20230707 | 093800 | 11875719500 | 152100 | 152100 | 152200 | 152000 | 423 |
| 597 | 20230707 | 093700 | 11811371200 | 152200 | 151900 | 152200 | 151700 | 1170 |
| 598 | 20230707 | 093600 | 11633466800 | 152000 | 152000 | 152100 | 151600 | 2294 |
| 599 | 20230707 | 093500 | 11285198400 | 152000 | 151800 | 152000 | 151700 | 503 |
| 600 | 20230707 | 093400 | 11208842400 | 151900 | 151700 | 151900 | 151600 | 727 |
| 601 | 20230707 | 093300 | 11098482700 | 151700 | 151700 | 151800 | 151600 | 714 |
| 602 | 20230707 | 093200 | 10990160600 | 151700 | 151900 | 151900 | 151600 | 673 |
| 603 | 20230707 | 093100 | 10888042900 | 151800 | 151700 | 151900 | 151600 | 936 |
| 604 | 20230707 | 093000 | 10746011500 | 151700 | 152200 | 152200 | 151600 | 913 |
| 605 | 20230707 | 092900 | 10607462100 | 152000 | 151800 | 152300 | 151700 | 3650 |
| 606 | 20230707 | 092800 | 10052637500 | 151700 | 151600 | 151700 | 151600 | 1069 |
| 607 | 20230707 | 092700 | 9890510400 | 151600 | 151800 | 151800 | 151600 | 718 |
| 608 | 20230707 | 092600 | 9781597200 | 151700 | 151800 | 151800 | 151700 | 525 |
| 609 | 20230707 | 092500 | 9701927100 | 151700 | 151700 | 151800 | 151600 | 910 |
| 610 | 20230707 | 092400 | 9563897200 | 151700 | 151400 | 151900 | 151300 | 2077 |
| 611 | 20230707 | 092300 | 9248969700 | 151300 | 151300 | 151400 | 151200 | 638 |
| 612 | 20230707 | 092200 | 9152437000 | 151300 | 151300 | 151400 | 151200 | 566 |
| 613 | 20230707 | 092100 | 9066795800 | 151300 | 151400 | 151400 | 151200 | 413 |
| 614 | 20230707 | 092000 | 9004316700 | 151300 | 151400 | 151500 | 151300 | 704 |
| 615 | 20230707 | 091900 | 8897753700 | 151500 | 151500 | 151600 | 151200 | 488 |
| 616 | 20230707 | 091800 | 8823878700 | 151500 | 151600 | 151600 | 151200 | 679 |
| 617 | 20230707 | 091700 | 8721018500 | 151600 | 151300 | 151800 | 151300 | 6449 |
| 618 | 20230707 | 091600 | 7743832300 | 151200 | 151000 | 151200 | 151000 | 1211 |
| 619 | 20230707 | 091500 | 7560837400 | 151000 | 151100 | 151100 | 150900 | 5171 |
| 620 | 20230707 | 091400 | 6780076700 | 151100 | 151200 | 151400 | 151000 | 4052 |
| 621 | 20230707 | 091300 | 6167778100 | 151200 | 151400 | 151400 | 151100 | 3046 |
| 622 | 20230707 | 091200 | 5707125500 | 151400 | 151600 | 151600 | 151300 | 1401 |
| 623 | 20230707 | 091100 | 5494851300 | 151600 | 151400 | 151600 | 151300 | 3446 |
| 624 | 20230707 | 091000 | 4973223100 | 151400 | 152100 | 152100 | 151300 | 4574 |
| 625 | 20230707 | 090900 | 4279864300 | 152100 | 151800 | 152200 | 151800 | 2726 |
| 626 | 20230707 | 090800 | 3865491400 | 151900 | 151600 | 151900 | 151400 | 1986 |
| 627 | 20230707 | 090700 | 3564385800 | 151500 | 151600 | 151700 | 151500 | 2897 |
| 628 | 20230707 | 090600 | 3125376900 | 151700 | 151800 | 151900 | 151600 | 3653 |
| 629 | 20230707 | 090500 | 2570878400 | 151900 | 151800 | 151900 | 151800 | 531 |
| 630 | 20230707 | 090400 | 2490245600 | 151800 | 152000 | 152000 | 151700 | 1670 |
| 631 | 20230707 | 090300 | 2236641900 | 151900 | 152200 | 152300 | 151900 | 1595 |
| 632 | 20230707 | 090200 | 1994062000 | 152300 | 152800 | 152800 | 152200 | 2182 |
| 633 | 20230707 | 090100 | 1661175100 | 152800 | 152300 | 153000 | 152200 | 3340 |
| 634 | 20230707 | 090000 | 1151065400 | 152800 | 151900 | 153000 | 151800 | 7495 |