34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230721 | 184700 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 14919 |
| 3 | 20230721 | 184600 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 4 | 20230721 | 184500 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 5 | 20230721 | 184400 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 6 | 20230721 | 184300 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 7 | 20230721 | 184200 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 8 | 20230721 | 184100 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 9 | 20230721 | 184000 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 10 | 20230721 | 183900 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 11 | 20230721 | 183800 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 12 | 20230721 | 183700 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 13 | 20230721 | 183600 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 14 | 20230721 | 183500 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 15 | 20230721 | 183400 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 16 | 20230721 | 183300 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 17 | 20230721 | 183200 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 18 | 20230721 | 183100 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 19 | 20230721 | 183000 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 20 | 20230721 | 182900 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 21 | 20230721 | 182800 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 22 | 20230721 | 182700 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 23 | 20230721 | 182600 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 24 | 20230721 | 182500 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 25 | 20230721 | 182400 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 26 | 20230721 | 182300 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 27 | 20230721 | 182200 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 28 | 20230721 | 182100 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 29 | 20230721 | 182000 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 30 | 20230721 | 181900 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 31 | 20230721 | 181800 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 32 | 20230721 | 181700 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 14919 |
| 33 | 20230721 | 181600 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 34 | 20230721 | 181500 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 35 | 20230721 | 181400 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 36 | 20230721 | 181300 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 37 | 20230721 | 181200 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 38 | 20230721 | 181100 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 39 | 20230721 | 181000 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 40 | 20230721 | 180900 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 41 | 20230721 | 180800 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 42 | 20230721 | 180700 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 43 | 20230721 | 180600 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 44 | 20230721 | 180500 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 45 | 20230721 | 180400 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 46 | 20230721 | 180300 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 47 | 20230721 | 180200 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 48 | 20230721 | 180100 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 49 | 20230721 | 180000 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 50 | 20230721 | 175900 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 51 | 20230721 | 175800 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 52 | 20230721 | 175700 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 53 | 20230721 | 175600 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 54 | 20230721 | 175500 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 55 | 20230721 | 175400 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 56 | 20230721 | 175300 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 57 | 20230721 | 175200 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 58 | 20230721 | 175100 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 59 | 20230721 | 175000 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 60 | 20230721 | 174900 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 61 | 20230721 | 174800 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 62 | 20230721 | 174700 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 14919 |
| 63 | 20230721 | 174600 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 64 | 20230721 | 174500 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 65 | 20230721 | 174400 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 66 | 20230721 | 174300 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 67 | 20230721 | 174200 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 68 | 20230721 | 174100 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 69 | 20230721 | 174000 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 70 | 20230721 | 173900 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 71 | 20230721 | 173800 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 72 | 20230721 | 173700 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 73 | 20230721 | 173600 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 74 | 20230721 | 173500 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 75 | 20230721 | 173400 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 76 | 20230721 | 173300 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 77 | 20230721 | 173200 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 78 | 20230721 | 173100 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 79 | 20230721 | 173000 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 80 | 20230721 | 172900 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 81 | 20230721 | 172800 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 82 | 20230721 | 172700 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 83 | 20230721 | 172600 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 84 | 20230721 | 172500 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 85 | 20230721 | 172400 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 86 | 20230721 | 172300 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 87 | 20230721 | 172200 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 88 | 20230721 | 172100 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 89 | 20230721 | 172000 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 90 | 20230721 | 171900 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 91 | 20230721 | 171800 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 92 | 20230721 | 171700 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 14919 |
| 93 | 20230721 | 171600 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 94 | 20230721 | 171500 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 95 | 20230721 | 171400 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 96 | 20230721 | 171300 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 97 | 20230721 | 171200 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 98 | 20230721 | 171100 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 99 | 20230721 | 171000 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 100 | 20230721 | 170900 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 101 | 20230721 | 170800 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 102 | 20230721 | 170700 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 103 | 20230721 | 170600 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 104 | 20230721 | 170500 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 105 | 20230721 | 170400 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 106 | 20230721 | 170300 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 107 | 20230721 | 170200 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 108 | 20230721 | 170100 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 109 | 20230721 | 170000 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 110 | 20230721 | 165900 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 111 | 20230721 | 165800 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 112 | 20230721 | 165700 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 113 | 20230721 | 165600 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 114 | 20230721 | 165500 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 115 | 20230721 | 165400 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 116 | 20230721 | 165300 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 117 | 20230721 | 165200 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 118 | 20230721 | 165100 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 119 | 20230721 | 165000 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 120 | 20230721 | 164900 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 121 | 20230721 | 164800 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 122 | 20230721 | 164700 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 14919 |
| 123 | 20230721 | 164600 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 124 | 20230721 | 164500 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 125 | 20230721 | 164400 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 126 | 20230721 | 164300 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 127 | 20230721 | 164200 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 128 | 20230721 | 164100 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 129 | 20230721 | 164000 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 130 | 20230721 | 163900 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 131 | 20230721 | 163800 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 132 | 20230721 | 163700 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 133 | 20230721 | 163600 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 134 | 20230721 | 163500 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 135 | 20230721 | 163400 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 136 | 20230721 | 163300 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 137 | 20230721 | 163200 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 138 | 20230721 | 163100 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 139 | 20230721 | 163000 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 140 | 20230721 | 162900 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 141 | 20230721 | 162800 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 142 | 20230721 | 162700 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 143 | 20230721 | 162600 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 144 | 20230721 | 162500 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 145 | 20230721 | 162400 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 146 | 20230721 | 162300 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 147 | 20230721 | 162200 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 148 | 20230721 | 162100 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 149 | 20230721 | 162000 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 150 | 20230721 | 161900 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 151 | 20230721 | 161800 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 152 | 20230721 | 161700 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 14919 |
| 153 | 20230721 | 161600 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 154 | 20230721 | 161500 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 155 | 20230721 | 161400 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 156 | 20230721 | 161300 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 157 | 20230721 | 161200 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 158 | 20230721 | 161100 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 159 | 20230721 | 161000 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 160 | 20230721 | 160900 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 161 | 20230721 | 160800 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 162 | 20230721 | 160700 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 163 | 20230721 | 160600 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 164 | 20230721 | 160500 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 165 | 20230721 | 160400 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 166 | 20230721 | 160300 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 167 | 20230721 | 160200 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 168 | 20230721 | 160100 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 169 | 20230721 | 160000 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 170 | 20230721 | 155900 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 171 | 20230721 | 155800 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 172 | 20230721 | 155700 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 173 | 20230721 | 155600 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 174 | 20230721 | 155500 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 175 | 20230721 | 155400 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 176 | 20230721 | 155300 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 177 | 20230721 | 155200 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 178 | 20230721 | 155100 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 179 | 20230721 | 155000 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 180 | 20230721 | 154900 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 181 | 20230721 | 154800 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 182 | 20230721 | 154700 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 14919 |
| 183 | 20230721 | 154600 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 184 | 20230721 | 154500 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 185 | 20230721 | 154400 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 186 | 20230721 | 154300 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 187 | 20230721 | 154200 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 188 | 20230721 | 154100 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 189 | 20230721 | 154000 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 190 | 20230721 | 153900 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 191 | 20230721 | 153800 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 192 | 20230721 | 153700 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 193 | 20230721 | 153600 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 194 | 20230721 | 153500 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 195 | 20230721 | 153400 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 196 | 20230721 | 153300 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 197 | 20230721 | 153200 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 198 | 20230721 | 153100 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 0 |
| 199 | 20230721 | 153000 | 57659310400 | 149700 | 149700 | 149700 | 149700 | 14919 |
| 200 | 20230721 | 152900 | 55425936100 | 149500 | 149500 | 149500 | 149500 | 0 |
| 201 | 20230721 | 152800 | 55425936100 | 149500 | 149500 | 149500 | 149500 | 0 |
| 202 | 20230721 | 152700 | 55425936100 | 149500 | 149500 | 149500 | 149500 | 0 |
| 203 | 20230721 | 152600 | 55425936100 | 149500 | 149500 | 149500 | 149500 | 0 |
| 204 | 20230721 | 152500 | 55425936100 | 149500 | 149500 | 149500 | 149500 | 0 |
| 205 | 20230721 | 152400 | 55425936100 | 149500 | 149500 | 149500 | 149500 | 0 |
| 206 | 20230721 | 152300 | 55425936100 | 149500 | 149500 | 149500 | 149500 | 0 |
| 207 | 20230721 | 152200 | 55425936100 | 149500 | 149500 | 149500 | 149500 | 0 |
| 208 | 20230721 | 152100 | 55425936100 | 149500 | 149500 | 149500 | 149500 | 0 |
| 209 | 20230721 | 152000 | 55425936100 | 149500 | 149500 | 149500 | 149500 | 0 |
| 210 | 20230721 | 151900 | 55425936100 | 149500 | 149400 | 149500 | 149300 | 613 |
| 211 | 20230721 | 151800 | 55334338000 | 149400 | 149300 | 149400 | 149300 | 847 |
| 212 | 20230721 | 151700 | 55207842700 | 149300 | 149300 | 149300 | 149200 | 1958 |
| 213 | 20230721 | 151600 | 54915537400 | 149300 | 149300 | 149300 | 149200 | 678 |
| 214 | 20230721 | 151500 | 54814369800 | 149200 | 149200 | 149300 | 149200 | 421 |
| 215 | 20230721 | 151400 | 54751542900 | 149300 | 149300 | 149300 | 149200 | 1215 |
| 216 | 20230721 | 151300 | 54570226100 | 149300 | 149200 | 149300 | 149200 | 789 |
| 217 | 20230721 | 151200 | 54452494900 | 149200 | 149200 | 149300 | 149200 | 245 |
| 218 | 20230721 | 151100 | 54415938300 | 149300 | 149300 | 149400 | 149200 | 2726 |
| 219 | 20230721 | 151000 | 54008997200 | 149300 | 149400 | 149400 | 149300 | 299 |
| 220 | 20230721 | 150900 | 53964334700 | 149400 | 149400 | 149400 | 149300 | 1100 |
| 221 | 20230721 | 150800 | 53800050500 | 149400 | 149400 | 149400 | 149300 | 465 |
| 222 | 20230721 | 150700 | 53730587000 | 149400 | 149400 | 149400 | 149300 | 245 |
| 223 | 20230721 | 150600 | 53693989700 | 149400 | 149400 | 149400 | 149300 | 355 |
| 224 | 20230721 | 150500 | 53640972700 | 149400 | 149200 | 149400 | 149100 | 3664 |
| 225 | 20230721 | 150400 | 53094258500 | 149200 | 149400 | 149400 | 149200 | 1498 |
| 226 | 20230721 | 150300 | 52870599800 | 149400 | 149300 | 149400 | 149300 | 181 |
| 227 | 20230721 | 150200 | 52843565600 | 149400 | 149400 | 149400 | 149300 | 189 |
| 228 | 20230721 | 150100 | 52815335700 | 149400 | 149400 | 149400 | 149300 | 373 |
| 229 | 20230721 | 150000 | 52759623900 | 149400 | 149300 | 149400 | 149300 | 647 |
| 230 | 20230721 | 145900 | 52662973300 | 149300 | 149300 | 149400 | 149300 | 644 |
| 231 | 20230721 | 145800 | 52566791500 | 149300 | 149300 | 149400 | 149300 | 201 |
| 232 | 20230721 | 145700 | 52536767800 | 149400 | 149300 | 149400 | 149300 | 253 |
| 233 | 20230721 | 145600 | 52498982200 | 149400 | 149200 | 149400 | 149200 | 337 |
| 234 | 20230721 | 145500 | 52448665300 | 149300 | 149200 | 149300 | 149200 | 790 |
| 235 | 20230721 | 145400 | 52330732100 | 149300 | 149400 | 149400 | 149200 | 529 |
| 236 | 20230721 | 145300 | 52251774100 | 149300 | 149300 | 149400 | 149300 | 233 |
| 237 | 20230721 | 145200 | 52216981100 | 149400 | 149300 | 149400 | 149200 | 1557 |
| 238 | 20230721 | 145100 | 51984517900 | 149400 | 149400 | 149400 | 149200 | 1210 |
| 239 | 20230721 | 145000 | 51803929000 | 149400 | 149300 | 149400 | 149200 | 513 |
| 240 | 20230721 | 144900 | 51727335400 | 149300 | 149300 | 149400 | 149300 | 440 |
| 241 | 20230721 | 144800 | 51661635700 | 149300 | 149200 | 149400 | 149200 | 360 |
| 242 | 20230721 | 144700 | 51607887900 | 149300 | 149300 | 149300 | 149100 | 1167 |
| 243 | 20230721 | 144600 | 51433767800 | 149300 | 149300 | 149400 | 149300 | 163 |
| 244 | 20230721 | 144500 | 51409423900 | 149300 | 149400 | 149500 | 149300 | 1661 |
| 245 | 20230721 | 144400 | 51161382100 | 149400 | 149400 | 149500 | 149300 | 590 |
| 246 | 20230721 | 144300 | 51073246800 | 149300 | 149300 | 149300 | 149100 | 1343 |
| 247 | 20230721 | 144200 | 50872840500 | 149300 | 149500 | 149500 | 149200 | 791 |
| 248 | 20230721 | 144100 | 50754689400 | 149500 | 149200 | 149600 | 149200 | 719 |
| 249 | 20230721 | 144000 | 50647227100 | 149200 | 149300 | 149300 | 149200 | 770 |
| 250 | 20230721 | 143900 | 50532277200 | 149300 | 149100 | 149300 | 149100 | 404 |
| 251 | 20230721 | 143800 | 50471972700 | 149100 | 149300 | 149300 | 149100 | 324 |
| 252 | 20230721 | 143700 | 50423620600 | 149300 | 149200 | 149300 | 149100 | 865 |
| 253 | 20230721 | 143600 | 50294538900 | 149200 | 149000 | 149200 | 149000 | 2477 |
| 254 | 20230721 | 143500 | 49925239900 | 149000 | 149000 | 149100 | 149000 | 201 |
| 255 | 20230721 | 143400 | 49895281100 | 149100 | 149000 | 149100 | 149000 | 229 |
| 256 | 20230721 | 143300 | 49861148700 | 149000 | 149000 | 149100 | 148900 | 204 |
| 257 | 20230721 | 143200 | 49830745900 | 149000 | 149000 | 149100 | 148900 | 651 |
| 258 | 20230721 | 143100 | 49733750700 | 149000 | 149000 | 149100 | 148900 | 556 |
| 259 | 20230721 | 143000 | 49650909000 | 149000 | 148700 | 149000 | 148600 | 3904 |
| 260 | 20230721 | 142900 | 49070154500 | 148700 | 149000 | 149000 | 148700 | 1193 |
| 261 | 20230721 | 142800 | 48892577700 | 149000 | 149100 | 149200 | 149000 | 1810 |
| 262 | 20230721 | 142700 | 48622713600 | 149100 | 149000 | 149200 | 148900 | 2071 |
| 263 | 20230721 | 142600 | 48314058400 | 149000 | 149000 | 149000 | 148900 | 522 |
| 264 | 20230721 | 142500 | 48236307700 | 148900 | 148900 | 149000 | 148900 | 116 |
| 265 | 20230721 | 142400 | 48219033600 | 148900 | 149000 | 149000 | 148900 | 2007 |
| 266 | 20230721 | 142300 | 47920105900 | 149000 | 148700 | 149100 | 148600 | 3091 |
| 267 | 20230721 | 142200 | 47460101500 | 148700 | 148800 | 148900 | 148700 | 3379 |
| 268 | 20230721 | 142100 | 46957516200 | 148800 | 148800 | 148900 | 148800 | 351 |
| 269 | 20230721 | 142000 | 46905265800 | 148800 | 148700 | 148900 | 148700 | 1585 |
| 270 | 20230721 | 141900 | 46669428700 | 148700 | 148800 | 148900 | 148600 | 5319 |
| 271 | 20230721 | 141800 | 45878238800 | 148800 | 148900 | 149000 | 148800 | 2741 |
| 272 | 20230721 | 141700 | 45470137900 | 148900 | 149100 | 149100 | 148900 | 757 |
| 273 | 20230721 | 141600 | 45357357500 | 149100 | 149100 | 149100 | 149000 | 508 |
| 274 | 20230721 | 141500 | 45281664500 | 149100 | 149000 | 149100 | 149000 | 273 |
| 275 | 20230721 | 141400 | 45240976000 | 149100 | 149100 | 149100 | 149000 | 266 |
| 276 | 20230721 | 141300 | 45201340300 | 149100 | 149000 | 149100 | 149000 | 236 |
| 277 | 20230721 | 141200 | 45166163600 | 149000 | 149100 | 149100 | 149000 | 508 |
| 278 | 20230721 | 141100 | 45090470200 | 149000 | 149200 | 149200 | 149000 | 3479 |
| 279 | 20230721 | 141000 | 44572003900 | 149100 | 149200 | 149200 | 149100 | 186 |
| 280 | 20230721 | 140900 | 44544261900 | 149100 | 149200 | 149300 | 149100 | 580 |
| 281 | 20230721 | 140800 | 44457722900 | 149300 | 149300 | 149400 | 149200 | 265 |
| 282 | 20230721 | 140700 | 44418157200 | 149400 | 149300 | 149400 | 149200 | 961 |
| 283 | 20230721 | 140600 | 44274670800 | 149300 | 149200 | 149400 | 149200 | 731 |
| 284 | 20230721 | 140500 | 44165525300 | 149300 | 149300 | 149400 | 149200 | 555 |
| 285 | 20230721 | 140400 | 44082669800 | 149200 | 149000 | 149400 | 148900 | 5501 |
| 286 | 20230721 | 140300 | 43262555800 | 148900 | 148900 | 149000 | 148900 | 438 |
| 287 | 20230721 | 140200 | 43197332100 | 148900 | 148900 | 149000 | 148900 | 878 |
| 288 | 20230721 | 140100 | 43066553600 | 148900 | 149000 | 149000 | 148900 | 253 |
| 289 | 20230721 | 140000 | 43028874100 | 149000 | 148900 | 149000 | 148900 | 516 |
| 290 | 20230721 | 135900 | 42952028900 | 149000 | 148900 | 149000 | 148900 | 468 |
| 291 | 20230721 | 135800 | 42882341800 | 148900 | 149100 | 149100 | 148900 | 1151 |
| 292 | 20230721 | 135700 | 42710860300 | 149100 | 149000 | 149100 | 149000 | 409 |
| 293 | 20230721 | 135600 | 42649918100 | 149100 | 149000 | 149100 | 149000 | 220 |
| 294 | 20230721 | 135500 | 42617131800 | 149000 | 149000 | 149100 | 149000 | 961 |
| 295 | 20230721 | 135400 | 42473935600 | 149100 | 149100 | 149100 | 149000 | 596 |
| 296 | 20230721 | 135300 | 42385129900 | 149100 | 149100 | 149100 | 149000 | 698 |
| 297 | 20230721 | 135200 | 42281120200 | 149100 | 149000 | 149100 | 149000 | 1042 |
| 298 | 20230721 | 135100 | 42125859800 | 149000 | 149100 | 149200 | 149000 | 1212 |
| 299 | 20230721 | 135000 | 41945159100 | 149100 | 149100 | 149200 | 149100 | 280 |
| 300 | 20230721 | 134900 | 41903408400 | 149100 | 149200 | 149200 | 149100 | 492 |
| 301 | 20230721 | 134800 | 41830043800 | 149100 | 149100 | 149200 | 149100 | 643 |
| 302 | 20230721 | 134700 | 41734172000 | 149100 | 149100 | 149200 | 149100 | 822 |
| 303 | 20230721 | 134600 | 41611605000 | 149100 | 149100 | 149200 | 149100 | 433 |
| 304 | 20230721 | 134500 | 41547043300 | 149100 | 149100 | 149200 | 149000 | 460 |
| 305 | 20230721 | 134400 | 41478456000 | 149100 | 149100 | 149200 | 149000 | 781 |
| 306 | 20230721 | 134300 | 41362002400 | 149100 | 149100 | 149200 | 149100 | 451 |
| 307 | 20230721 | 134200 | 41294752200 | 149100 | 149100 | 149200 | 149100 | 599 |
| 308 | 20230721 | 134100 | 41205429400 | 149100 | 149100 | 149200 | 149100 | 200 |
| 309 | 20230721 | 134000 | 41175607800 | 149100 | 149100 | 149200 | 149100 | 427 |
| 310 | 20230721 | 133900 | 41111933400 | 149100 | 149100 | 149200 | 149100 | 193 |
| 311 | 20230721 | 133800 | 41083154700 | 149200 | 149100 | 149200 | 149100 | 285 |
| 312 | 20230721 | 133700 | 41040653100 | 149200 | 149200 | 149200 | 149100 | 308 |
| 313 | 20230721 | 133600 | 40994706900 | 149200 | 149100 | 149200 | 149100 | 194 |
| 314 | 20230721 | 133500 | 40965773000 | 149100 | 149100 | 149200 | 149100 | 137 |
| 315 | 20230721 | 133400 | 40945345600 | 149100 | 149100 | 149200 | 149100 | 451 |
| 316 | 20230721 | 133300 | 40878080000 | 149200 | 149100 | 149200 | 149100 | 88 |
| 317 | 20230721 | 133200 | 40864956600 | 149100 | 149100 | 149200 | 149100 | 356 |
| 318 | 20230721 | 133100 | 40811869100 | 149100 | 149100 | 149200 | 148800 | 2867 |
| 319 | 20230721 | 133000 | 40384660400 | 149100 | 149100 | 149200 | 149100 | 300 |
| 320 | 20230721 | 132900 | 40339924100 | 149100 | 149200 | 149200 | 149100 | 95 |
| 321 | 20230721 | 132800 | 40325755900 | 149200 | 149200 | 149200 | 149100 | 129 |
| 322 | 20230721 | 132700 | 40306514700 | 149200 | 149000 | 149200 | 148800 | 1908 |
| 323 | 20230721 | 132600 | 40022338300 | 148900 | 149000 | 149000 | 148900 | 1034 |
| 324 | 20230721 | 132500 | 39868366600 | 148900 | 149200 | 149200 | 148800 | 16946 |
| 325 | 20230721 | 132400 | 37343371900 | 149300 | 149200 | 149300 | 149200 | 76 |
| 326 | 20230721 | 132300 | 37332027200 | 149200 | 149400 | 149400 | 149200 | 937 |
| 327 | 20230721 | 132200 | 37192119900 | 149400 | 149400 | 149500 | 149300 | 765 |
| 328 | 20230721 | 132100 | 37077857400 | 149400 | 149500 | 149500 | 149400 | 328 |
| 329 | 20230721 | 132000 | 37028845100 | 149400 | 149400 | 149500 | 149400 | 86 |
| 330 | 20230721 | 131900 | 37015991700 | 149400 | 149300 | 149500 | 149200 | 1027 |
| 331 | 20230721 | 131800 | 36862617800 | 149300 | 149300 | 149300 | 149200 | 531 |
| 332 | 20230721 | 131700 | 36783343600 | 149200 | 149300 | 149300 | 149200 | 231 |
| 333 | 20230721 | 131600 | 36748866900 | 149300 | 149200 | 149300 | 149200 | 391 |
| 334 | 20230721 | 131500 | 36690497100 | 149200 | 149200 | 149300 | 149200 | 479 |
| 335 | 20230721 | 131400 | 36619022700 | 149200 | 149200 | 149300 | 149100 | 695 |
| 336 | 20230721 | 131300 | 36515337400 | 149200 | 149100 | 149200 | 149100 | 3701 |
| 337 | 20230721 | 131200 | 35963163100 | 149100 | 149100 | 149200 | 149100 | 584 |
| 338 | 20230721 | 131100 | 35876081100 | 149100 | 149100 | 149200 | 149100 | 393 |
| 339 | 20230721 | 131000 | 35817481800 | 149100 | 149200 | 149200 | 149100 | 1143 |
| 340 | 20230721 | 130900 | 35647052500 | 149200 | 149100 | 149200 | 149100 | 1710 |
| 341 | 20230721 | 130800 | 35392087800 | 149100 | 149200 | 149300 | 149100 | 892 |
| 342 | 20230721 | 130700 | 35259016300 | 149300 | 149200 | 149300 | 149200 | 1911 |
| 343 | 20230721 | 130600 | 34973893600 | 149200 | 149200 | 149300 | 149200 | 182 |
| 344 | 20230721 | 130500 | 34946729800 | 149200 | 149200 | 149300 | 149200 | 279 |
| 345 | 20230721 | 130400 | 34905102400 | 149200 | 149200 | 149300 | 149200 | 334 |
| 346 | 20230721 | 130300 | 34855263000 | 149200 | 149300 | 149300 | 149200 | 413 |
| 347 | 20230721 | 130200 | 34793624900 | 149300 | 149200 | 149300 | 149200 | 496 |
| 348 | 20230721 | 130100 | 34719614300 | 149200 | 149200 | 149300 | 149200 | 446 |
| 349 | 20230721 | 130000 | 34653054300 | 149300 | 149300 | 149400 | 149200 | 717 |
| 350 | 20230721 | 125900 | 34546022600 | 149300 | 149300 | 149400 | 149300 | 1704 |
| 351 | 20230721 | 125800 | 34291608800 | 149300 | 149300 | 149400 | 149300 | 2774 |
| 352 | 20230721 | 125700 | 33877448200 | 149300 | 149500 | 149600 | 149300 | 4450 |
| 353 | 20230721 | 125600 | 33212590900 | 149500 | 149500 | 149600 | 149500 | 351 |
| 354 | 20230721 | 125500 | 33160115500 | 149500 | 149500 | 149600 | 149500 | 289 |
| 355 | 20230721 | 125400 | 33116903000 | 149500 | 149600 | 149600 | 149500 | 913 |
| 356 | 20230721 | 125300 | 32980403500 | 149600 | 149500 | 149600 | 149500 | 442 |
| 357 | 20230721 | 125200 | 32914317800 | 149600 | 149500 | 149600 | 149500 | 396 |
| 358 | 20230721 | 125100 | 32855113600 | 149500 | 149500 | 149600 | 149500 | 219 |
| 359 | 20230721 | 125000 | 32822361600 | 149600 | 149500 | 149600 | 149500 | 410 |
| 360 | 20230721 | 124900 | 32761054500 | 149500 | 149500 | 149600 | 149500 | 447 |
| 361 | 20230721 | 124800 | 32694222300 | 149500 | 149600 | 149600 | 149500 | 530 |
| 362 | 20230721 | 124700 | 32614960100 | 149500 | 149600 | 149700 | 149500 | 886 |
| 363 | 20230721 | 124600 | 32482444400 | 149600 | 149600 | 149700 | 149600 | 526 |
| 364 | 20230721 | 124500 | 32403739900 | 149700 | 149600 | 149700 | 149600 | 247 |
| 365 | 20230721 | 124400 | 32366786500 | 149600 | 149700 | 149700 | 149600 | 238 |
| 366 | 20230721 | 124300 | 32331173900 | 149600 | 149600 | 149700 | 149600 | 152 |
| 367 | 20230721 | 124200 | 32308430000 | 149600 | 149600 | 149700 | 149600 | 493 |
| 368 | 20230721 | 124100 | 32234670300 | 149600 | 149600 | 149700 | 149600 | 533 |
| 369 | 20230721 | 124000 | 32154927700 | 149600 | 149700 | 149800 | 149600 | 231 |
| 370 | 20230721 | 123900 | 32120342200 | 149700 | 149800 | 149800 | 149700 | 640 |
| 371 | 20230721 | 123800 | 32024532000 | 149800 | 149700 | 149800 | 149700 | 506 |
| 372 | 20230721 | 123700 | 31948770300 | 149800 | 149700 | 149800 | 149700 | 357 |
| 373 | 20230721 | 123600 | 31895319600 | 149700 | 149700 | 149800 | 149700 | 279 |
| 374 | 20230721 | 123500 | 31853530800 | 149700 | 149800 | 149800 | 149700 | 31 |
| 375 | 20230721 | 123400 | 31848887900 | 149800 | 149600 | 149800 | 149600 | 2257 |
| 376 | 20230721 | 123300 | 31511124600 | 149500 | 149500 | 149600 | 149500 | 175 |
| 377 | 20230721 | 123200 | 31484949300 | 149600 | 149500 | 149600 | 149400 | 1011 |
| 378 | 20230721 | 123100 | 31333801400 | 149500 | 149500 | 149600 | 149500 | 441 |
| 379 | 20230721 | 123000 | 31267861800 | 149500 | 149500 | 149600 | 149500 | 366 |
| 380 | 20230721 | 122900 | 31213142900 | 149500 | 149500 | 149600 | 149500 | 284 |
| 381 | 20230721 | 122800 | 31170677100 | 149600 | 149500 | 149600 | 149500 | 569 |
| 382 | 20230721 | 122700 | 31085606000 | 149500 | 149500 | 149600 | 149500 | 460 |
| 383 | 20230721 | 122600 | 31016829400 | 149600 | 149600 | 149600 | 149500 | 1449 |
| 384 | 20230721 | 122500 | 30800197200 | 149600 | 149500 | 149600 | 149500 | 169 |
| 385 | 20230721 | 122400 | 30774919700 | 149600 | 149600 | 149700 | 149500 | 1013 |
| 386 | 20230721 | 122300 | 30623410100 | 149600 | 149600 | 149700 | 149600 | 377 |
| 387 | 20230721 | 122200 | 30566999100 | 149600 | 149600 | 149700 | 149600 | 356 |
| 388 | 20230721 | 122100 | 30513740500 | 149600 | 149700 | 149700 | 149600 | 168 |
| 389 | 20230721 | 122000 | 30488598700 | 149600 | 149600 | 149700 | 149600 | 260 |
| 390 | 20230721 | 121900 | 30449690000 | 149600 | 149600 | 149700 | 149600 | 101 |
| 391 | 20230721 | 121800 | 30434579300 | 149700 | 149600 | 149700 | 149600 | 216 |
| 392 | 20230721 | 121700 | 30402253900 | 149600 | 149600 | 149700 | 149600 | 274 |
| 393 | 20230721 | 121600 | 30361262500 | 149600 | 149700 | 149700 | 149600 | 180 |
| 394 | 20230721 | 121500 | 30334322900 | 149700 | 149600 | 149700 | 149500 | 542 |
| 395 | 20230721 | 121400 | 30253251600 | 149600 | 149700 | 149700 | 149600 | 387 |
| 396 | 20230721 | 121300 | 30195350200 | 149700 | 149700 | 149700 | 149600 | 512 |
| 397 | 20230721 | 121200 | 30118710200 | 149600 | 149700 | 149700 | 149600 | 562 |
| 398 | 20230721 | 121100 | 30034627800 | 149700 | 149700 | 149700 | 149600 | 124 |
| 399 | 20230721 | 121000 | 30016073800 | 149700 | 149700 | 149800 | 149600 | 1271 |
| 400 | 20230721 | 120900 | 29825821100 | 149700 | 149700 | 149800 | 149700 | 185 |
| 401 | 20230721 | 120800 | 29798124100 | 149800 | 149800 | 149900 | 149700 | 364 |
| 402 | 20230721 | 120700 | 29743594900 | 149900 | 149900 | 149900 | 149800 | 138 |
| 403 | 20230721 | 120600 | 29722915200 | 149900 | 149800 | 149900 | 149700 | 211 |
| 404 | 20230721 | 120500 | 29691306200 | 149800 | 149700 | 149800 | 149700 | 405 |
| 405 | 20230721 | 120400 | 29630643500 | 149700 | 149800 | 149900 | 149700 | 412 |
| 406 | 20230721 | 120300 | 29568922400 | 149800 | 149900 | 149900 | 149800 | 317 |
| 407 | 20230721 | 120200 | 29521423400 | 149800 | 149900 | 149900 | 149800 | 192 |
| 408 | 20230721 | 120100 | 29492660200 | 149800 | 149800 | 149900 | 149800 | 377 |
| 409 | 20230721 | 120000 | 29436174100 | 149800 | 149700 | 149800 | 149600 | 538 |
| 410 | 20230721 | 115900 | 29355622700 | 149700 | 149700 | 149800 | 149600 | 590 |
| 411 | 20230721 | 115800 | 29267295900 | 149700 | 149800 | 149800 | 149700 | 289 |
| 412 | 20230721 | 115700 | 29224018800 | 149800 | 149700 | 149800 | 149700 | 258 |
| 413 | 20230721 | 115600 | 29185385400 | 149700 | 149800 | 149800 | 149700 | 144 |
| 414 | 20230721 | 115500 | 29163825200 | 149800 | 149800 | 149800 | 149700 | 264 |
| 415 | 20230721 | 115400 | 29124289700 | 149700 | 149900 | 150000 | 149700 | 401 |
| 416 | 20230721 | 115300 | 29064217800 | 150000 | 149800 | 150000 | 149800 | 161 |
| 417 | 20230721 | 115200 | 29040080100 | 149800 | 149800 | 149900 | 149700 | 356 |
| 418 | 20230721 | 115100 | 28986739700 | 149800 | 149700 | 149900 | 149700 | 409 |
| 419 | 20230721 | 115000 | 28925454200 | 149800 | 149600 | 149800 | 149600 | 1189 |
| 420 | 20230721 | 114900 | 28747492600 | 149600 | 149500 | 149600 | 149400 | 452 |
| 421 | 20230721 | 114800 | 28679913200 | 149500 | 149400 | 149500 | 149400 | 196 |
| 422 | 20230721 | 114700 | 28650617100 | 149400 | 149500 | 149500 | 149400 | 560 |
| 423 | 20230721 | 114600 | 28566944600 | 149500 | 149600 | 149700 | 149400 | 8406 |
| 424 | 20230721 | 114500 | 27310203700 | 149600 | 149700 | 149700 | 149600 | 776 |
| 425 | 20230721 | 114400 | 27194055000 | 149700 | 149600 | 149700 | 149600 | 277 |
| 426 | 20230721 | 114300 | 27152605000 | 149700 | 149700 | 149700 | 149600 | 670 |
| 427 | 20230721 | 114200 | 27052349600 | 149700 | 149700 | 149700 | 149600 | 493 |
| 428 | 20230721 | 114100 | 26978572000 | 149700 | 149700 | 149700 | 149600 | 687 |
| 429 | 20230721 | 114000 | 26875749000 | 149600 | 149600 | 149700 | 149600 | 1480 |
| 430 | 20230721 | 113900 | 26654266300 | 149700 | 149600 | 149700 | 149600 | 677 |
| 431 | 20230721 | 113800 | 26552980700 | 149700 | 149800 | 149800 | 149600 | 6082 |
| 432 | 20230721 | 113700 | 25642862800 | 149700 | 149900 | 149900 | 149700 | 4011 |
| 433 | 20230721 | 113600 | 25042143800 | 149800 | 149900 | 149900 | 149800 | 2164 |
| 434 | 20230721 | 113500 | 24717845500 | 150000 | 149900 | 150000 | 149900 | 160 |
| 435 | 20230721 | 113400 | 24693851400 | 150000 | 150000 | 150000 | 149900 | 320 |
| 436 | 20230721 | 113300 | 24645863300 | 149900 | 150300 | 150400 | 149900 | 3105 |
| 437 | 20230721 | 113200 | 24179956400 | 150300 | 150400 | 150400 | 150300 | 335 |
| 438 | 20230721 | 113100 | 24129594800 | 150400 | 150400 | 150400 | 150300 | 295 |
| 439 | 20230721 | 113000 | 24085241300 | 150300 | 150300 | 150300 | 150200 | 713 |
| 440 | 20230721 | 112900 | 23978080600 | 150300 | 150200 | 150300 | 150100 | 625 |
| 441 | 20230721 | 112800 | 23884199000 | 150100 | 150100 | 150300 | 150100 | 375 |
| 442 | 20230721 | 112700 | 23827862000 | 150200 | 150200 | 150200 | 150100 | 667 |
| 443 | 20230721 | 112600 | 23727694300 | 150200 | 150200 | 150200 | 150100 | 286 |
| 444 | 20230721 | 112500 | 23684745000 | 150200 | 150100 | 150200 | 149900 | 633 |
| 445 | 20230721 | 112400 | 23589783100 | 150100 | 149900 | 150100 | 149900 | 735 |
| 446 | 20230721 | 112300 | 23479528600 | 150000 | 150000 | 150000 | 149900 | 626 |
| 447 | 20230721 | 112200 | 23385652800 | 150000 | 150000 | 150100 | 150000 | 1279 |
| 448 | 20230721 | 112100 | 23193792900 | 150000 | 150200 | 150200 | 150000 | 1369 |
| 449 | 20230721 | 112000 | 22988291600 | 150300 | 150300 | 150300 | 150200 | 184 |
| 450 | 20230721 | 111900 | 22960647700 | 150200 | 150200 | 150300 | 150200 | 235 |
| 451 | 20230721 | 111800 | 22925344500 | 150200 | 150100 | 150200 | 150100 | 487 |
| 452 | 20230721 | 111700 | 22852204400 | 150100 | 150200 | 150200 | 150100 | 328 |
| 453 | 20230721 | 111600 | 22802962800 | 150100 | 150100 | 150200 | 150100 | 172 |
| 454 | 20230721 | 111500 | 22777138100 | 150100 | 150100 | 150200 | 150100 | 810 |
| 455 | 20230721 | 111400 | 22655550700 | 150100 | 150100 | 150200 | 150100 | 586 |
| 456 | 20230721 | 111300 | 22567556900 | 150200 | 150200 | 150200 | 150100 | 194 |
| 457 | 20230721 | 111200 | 22538425000 | 150200 | 150200 | 150200 | 150100 | 259 |
| 458 | 20230721 | 111100 | 22499536200 | 150200 | 150200 | 150200 | 150100 | 107 |
| 459 | 20230721 | 111000 | 22483468000 | 150100 | 150200 | 150200 | 150100 | 121 |
| 460 | 20230721 | 110900 | 22465300700 | 150200 | 150000 | 150200 | 150000 | 656 |
| 461 | 20230721 | 110800 | 22366835200 | 150000 | 150100 | 150100 | 150000 | 78 |
| 462 | 20230721 | 110700 | 22355132600 | 150000 | 150100 | 150100 | 150000 | 318 |
| 463 | 20230721 | 110600 | 22307421100 | 150000 | 150000 | 150100 | 150000 | 403 |
| 464 | 20230721 | 110500 | 22246969900 | 150100 | 150100 | 150100 | 150000 | 320 |
| 465 | 20230721 | 110400 | 22198955400 | 150100 | 150000 | 150200 | 150000 | 243 |
| 466 | 20230721 | 110300 | 22162481600 | 150100 | 149900 | 150100 | 149800 | 2982 |
| 467 | 20230721 | 110200 | 21715357300 | 149800 | 149900 | 149900 | 149800 | 482 |
| 468 | 20230721 | 110100 | 21643133700 | 149800 | 149800 | 149900 | 149800 | 859 |
| 469 | 20230721 | 110000 | 21514443200 | 149800 | 149900 | 150000 | 149800 | 1419 |
| 470 | 20230721 | 105900 | 21301752100 | 150000 | 150000 | 150000 | 149900 | 421 |
| 471 | 20230721 | 105800 | 21238625100 | 149900 | 149900 | 150000 | 149900 | 260 |
| 472 | 20230721 | 105700 | 21199644000 | 149900 | 150200 | 150200 | 149900 | 3395 |
| 473 | 20230721 | 105600 | 20690320200 | 150200 | 150100 | 150200 | 150100 | 288 |
| 474 | 20230721 | 105500 | 20647075600 | 150100 | 150100 | 150200 | 150100 | 183 |
| 475 | 20230721 | 105400 | 20619605300 | 150200 | 150300 | 150400 | 150100 | 631 |
| 476 | 20230721 | 105300 | 20524803000 | 150300 | 150300 | 150300 | 150200 | 349 |
| 477 | 20230721 | 105200 | 20472351300 | 150300 | 150300 | 150500 | 150200 | 595 |
| 478 | 20230721 | 105100 | 20382888400 | 150200 | 150300 | 150300 | 150200 | 129 |
| 479 | 20230721 | 105000 | 20363500600 | 150300 | 150200 | 150300 | 150200 | 270 |
| 480 | 20230721 | 104900 | 20322924700 | 150300 | 150100 | 150300 | 150000 | 2324 |
| 481 | 20230721 | 104800 | 19974220600 | 150100 | 150000 | 150100 | 150000 | 468 |
| 482 | 20230721 | 104700 | 19904002200 | 150000 | 150100 | 150200 | 150000 | 1666 |
| 483 | 20230721 | 104600 | 19653951500 | 150100 | 150400 | 150400 | 150100 | 2369 |
| 484 | 20230721 | 104500 | 19298001000 | 150400 | 150500 | 150500 | 150400 | 384 |
| 485 | 20230721 | 104400 | 19240214400 | 150500 | 150500 | 150600 | 150300 | 320 |
| 486 | 20230721 | 104300 | 19192074400 | 150500 | 150500 | 150600 | 150400 | 368 |
| 487 | 20230721 | 104200 | 19136668000 | 150500 | 150500 | 150600 | 150400 | 531 |
| 488 | 20230721 | 104100 | 19056784000 | 150500 | 150600 | 150600 | 150500 | 603 |
| 489 | 20230721 | 104000 | 18966023300 | 150600 | 150700 | 150700 | 150500 | 686 |
| 490 | 20230721 | 103900 | 18862711500 | 150600 | 150700 | 150700 | 150600 | 206 |
| 491 | 20230721 | 103800 | 18831672400 | 150600 | 150600 | 150700 | 150600 | 326 |
| 492 | 20230721 | 103700 | 18782551300 | 150600 | 150500 | 150700 | 150500 | 315 |
| 493 | 20230721 | 103600 | 18735106400 | 150500 | 150600 | 150700 | 150500 | 290 |
| 494 | 20230721 | 103500 | 18691431200 | 150700 | 150600 | 150700 | 150500 | 786 |
| 495 | 20230721 | 103400 | 18573064400 | 150600 | 150600 | 150700 | 150500 | 349 |
| 496 | 20230721 | 103300 | 18520509500 | 150600 | 150700 | 150700 | 150400 | 808 |
| 497 | 20230721 | 103200 | 18398875400 | 150800 | 150600 | 150900 | 150600 | 1501 |
| 498 | 20230721 | 103100 | 18172595200 | 150700 | 150600 | 150700 | 150600 | 499 |
| 499 | 20230721 | 103000 | 18097443900 | 150500 | 150600 | 150600 | 150500 | 508 |
| 500 | 20230721 | 102900 | 18020945600 | 150600 | 150600 | 150700 | 150400 | 649 |
| 501 | 20230721 | 102800 | 17923235900 | 150600 | 150500 | 150700 | 150500 | 477 |
| 502 | 20230721 | 102700 | 17851412500 | 150500 | 150600 | 150600 | 150400 | 549 |
| 503 | 20230721 | 102600 | 17768772800 | 150700 | 150500 | 150700 | 150500 | 209 |
| 504 | 20230721 | 102500 | 17737301300 | 150500 | 150600 | 150700 | 150400 | 945 |
| 505 | 20230721 | 102400 | 17595025400 | 150700 | 150500 | 150700 | 150500 | 358 |
| 506 | 20230721 | 102300 | 17541088100 | 150500 | 150500 | 150700 | 150400 | 447 |
| 507 | 20230721 | 102200 | 17473812100 | 150500 | 150700 | 150800 | 150400 | 1566 |
| 508 | 20230721 | 102100 | 17238042800 | 150700 | 150700 | 150800 | 150700 | 99 |
| 509 | 20230721 | 102000 | 17223120900 | 150700 | 150800 | 150800 | 150600 | 505 |
| 510 | 20230721 | 101900 | 17147010200 | 150800 | 150400 | 150900 | 150400 | 1590 |
| 511 | 20230721 | 101800 | 16907538300 | 150500 | 150500 | 150500 | 150300 | 759 |
| 512 | 20230721 | 101700 | 16793376200 | 150400 | 150500 | 150500 | 150400 | 479 |
| 513 | 20230721 | 101600 | 16721327200 | 150500 | 150400 | 150500 | 150400 | 128 |
| 514 | 20230721 | 101500 | 16702070900 | 150400 | 150400 | 150500 | 150400 | 76 |
| 515 | 20230721 | 101400 | 16690633900 | 150500 | 150400 | 150500 | 150400 | 183 |
| 516 | 20230721 | 101300 | 16663109400 | 150400 | 150400 | 150600 | 150400 | 1644 |
| 517 | 20230721 | 101200 | 16415672100 | 150400 | 150500 | 150500 | 150400 | 334 |
| 518 | 20230721 | 101100 | 16365432000 | 150500 | 150500 | 150600 | 150400 | 535 |
| 519 | 20230721 | 101000 | 16284893100 | 150500 | 150400 | 150500 | 150200 | 886 |
| 520 | 20230721 | 100900 | 16151677800 | 150400 | 150300 | 150400 | 150300 | 237 |
| 521 | 20230721 | 100800 | 16116046300 | 150300 | 150400 | 150400 | 150300 | 212 |
| 522 | 20230721 | 100700 | 16084179600 | 150400 | 150500 | 150500 | 150400 | 801 |
| 523 | 20230721 | 100600 | 15963690700 | 150500 | 150500 | 150600 | 150400 | 1048 |
| 524 | 20230721 | 100500 | 15805966300 | 150600 | 150700 | 150700 | 150500 | 978 |
| 525 | 20230721 | 100400 | 15658696700 | 150600 | 150700 | 150700 | 150600 | 352 |
| 526 | 20230721 | 100300 | 15605655600 | 150600 | 150700 | 150800 | 150600 | 395 |
| 527 | 20230721 | 100200 | 15546129000 | 150800 | 150800 | 150900 | 150700 | 614 |
| 528 | 20230721 | 100100 | 15453531000 | 150800 | 151000 | 151000 | 150800 | 1257 |
| 529 | 20230721 | 100000 | 15263840000 | 151000 | 151000 | 151000 | 150900 | 381 |
| 530 | 20230721 | 095900 | 15206325000 | 150900 | 151000 | 151000 | 150900 | 574 |
| 531 | 20230721 | 095800 | 15119682600 | 151000 | 150800 | 151000 | 150800 | 1241 |
| 532 | 20230721 | 095700 | 14932422300 | 150800 | 150800 | 150900 | 150700 | 795 |
| 533 | 20230721 | 095600 | 14812508400 | 150800 | 150700 | 150800 | 150600 | 504 |
| 534 | 20230721 | 095500 | 14736550800 | 150600 | 150500 | 150800 | 150500 | 600 |
| 535 | 20230721 | 095400 | 14646157700 | 150600 | 150700 | 150800 | 150600 | 552 |
| 536 | 20230721 | 095300 | 14562972600 | 150700 | 150800 | 150800 | 150700 | 282 |
| 537 | 20230721 | 095200 | 14520450100 | 150800 | 150600 | 150800 | 150600 | 316 |
| 538 | 20230721 | 095100 | 14472844400 | 150600 | 150900 | 150900 | 150600 | 734 |
| 539 | 20230721 | 095000 | 14362202600 | 150900 | 150800 | 150900 | 150800 | 614 |
| 540 | 20230721 | 094900 | 14269606600 | 150800 | 150800 | 150800 | 150700 | 362 |
| 541 | 20230721 | 094800 | 14215017100 | 150800 | 150600 | 150800 | 150500 | 1121 |
| 542 | 20230721 | 094700 | 14046182000 | 150600 | 150700 | 150700 | 150500 | 544 |
| 543 | 20230721 | 094600 | 13964249500 | 150700 | 150800 | 150800 | 150600 | 1537 |
| 544 | 20230721 | 094500 | 13732584000 | 150800 | 150600 | 150900 | 150600 | 1461 |
| 545 | 20230721 | 094400 | 13512306700 | 150600 | 150700 | 150700 | 150600 | 204 |
| 546 | 20230721 | 094300 | 13481578000 | 150700 | 150900 | 150900 | 150600 | 533 |
| 547 | 20230721 | 094200 | 13401241800 | 150800 | 150900 | 150900 | 150800 | 288 |
| 548 | 20230721 | 094100 | 13357804900 | 150900 | 150900 | 150900 | 150800 | 643 |
| 549 | 20230721 | 094000 | 13260803200 | 150900 | 150700 | 150900 | 150700 | 742 |
| 550 | 20230721 | 093900 | 13148902600 | 150800 | 150700 | 150800 | 150700 | 1082 |
| 551 | 20230721 | 093800 | 12985818000 | 150700 | 150700 | 150700 | 150600 | 805 |
| 552 | 20230721 | 093700 | 12864509400 | 150700 | 150300 | 150700 | 150300 | 1166 |
| 553 | 20230721 | 093600 | 12689068200 | 150400 | 150500 | 150600 | 150300 | 638 |
| 554 | 20230721 | 093500 | 12593065900 | 150600 | 150600 | 150600 | 150500 | 1291 |
| 555 | 20230721 | 093400 | 12398696000 | 150500 | 150500 | 150600 | 150400 | 1282 |
| 556 | 20230721 | 093300 | 12205704900 | 150400 | 150500 | 150600 | 150400 | 916 |
| 557 | 20230721 | 093200 | 12067913800 | 150400 | 150500 | 150500 | 150300 | 956 |
| 558 | 20230721 | 093100 | 11924111200 | 150400 | 150500 | 150500 | 150300 | 1384 |
| 559 | 20230721 | 093000 | 11715993100 | 150500 | 150500 | 150700 | 150400 | 1227 |
| 560 | 20230721 | 092900 | 11531305400 | 150500 | 150400 | 150600 | 150400 | 1325 |
| 561 | 20230721 | 092800 | 11331877400 | 150500 | 150400 | 150500 | 150300 | 674 |
| 562 | 20230721 | 092700 | 11230501000 | 150400 | 150100 | 150400 | 150100 | 699 |
| 563 | 20230721 | 092600 | 11125446500 | 150200 | 150200 | 150200 | 150100 | 847 |
| 564 | 20230721 | 092500 | 10998231400 | 150200 | 150000 | 150200 | 149900 | 3029 |
| 565 | 20230721 | 092400 | 10543661800 | 149800 | 149700 | 149900 | 149600 | 2184 |
| 566 | 20230721 | 092300 | 10216714200 | 149600 | 149700 | 149800 | 149600 | 3086 |
| 567 | 20230721 | 092200 | 9754880900 | 149800 | 150000 | 150000 | 149700 | 3632 |
| 568 | 20230721 | 092100 | 9210679600 | 150000 | 150000 | 150000 | 149900 | 1711 |
| 569 | 20230721 | 092000 | 8954058400 | 150000 | 150100 | 150100 | 149900 | 3048 |
| 570 | 20230721 | 091900 | 8496870100 | 150100 | 150100 | 150200 | 150000 | 2423 |
| 571 | 20230721 | 091800 | 8133333600 | 150100 | 150400 | 150500 | 150100 | 1345 |
| 572 | 20230721 | 091700 | 7931176500 | 150400 | 150100 | 150500 | 150100 | 1018 |
| 573 | 20230721 | 091600 | 7778163900 | 150100 | 150400 | 150400 | 150000 | 7520 |
| 574 | 20230721 | 091500 | 6648809400 | 150400 | 150500 | 150600 | 150400 | 5165 |
| 575 | 20230721 | 091400 | 5871531200 | 150600 | 150600 | 150700 | 150500 | 2428 |
| 576 | 20230721 | 091300 | 5505921400 | 150600 | 150600 | 150800 | 150600 | 2027 |
| 577 | 20230721 | 091200 | 5200506600 | 150700 | 150700 | 150700 | 150500 | 2263 |
| 578 | 20230721 | 091100 | 4859682800 | 150700 | 150600 | 150700 | 150600 | 1085 |
| 579 | 20230721 | 091000 | 4696231900 | 150600 | 150700 | 150800 | 150600 | 3015 |
| 580 | 20230721 | 090900 | 4241943300 | 150800 | 150900 | 151000 | 150800 | 1697 |
| 581 | 20230721 | 090800 | 3985934400 | 150900 | 150900 | 151000 | 150900 | 974 |
| 582 | 20230721 | 090700 | 3838934200 | 150900 | 150800 | 151000 | 150800 | 1797 |
| 583 | 20230721 | 090600 | 3567694900 | 150900 | 150600 | 150900 | 150600 | 2363 |
| 584 | 20230721 | 090500 | 3211584900 | 150600 | 150700 | 150700 | 150500 | 3076 |
| 585 | 20230721 | 090400 | 2748306900 | 150800 | 151300 | 151400 | 150700 | 5269 |
| 586 | 20230721 | 090300 | 1952656200 | 151400 | 151500 | 151500 | 151300 | 945 |
| 587 | 20230721 | 090200 | 1809578800 | 151500 | 151700 | 151700 | 151400 | 2248 |
| 588 | 20230721 | 090100 | 1468867700 | 151600 | 151700 | 151800 | 151300 | 3952 |
| 589 | 20230721 | 090000 | 869940400 | 151700 | 151600 | 151700 | 151600 | 5737 |