35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 190800 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 4337 |
| 3 | 20230704 | 190700 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 4 | 20230704 | 190600 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 5 | 20230704 | 190500 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 6 | 20230704 | 190400 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 7 | 20230704 | 190300 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 8 | 20230704 | 190200 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 9 | 20230704 | 190100 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 10 | 20230704 | 190000 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 11 | 20230704 | 185900 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 12 | 20230704 | 185800 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 13 | 20230704 | 185700 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 14 | 20230704 | 185600 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 15 | 20230704 | 185500 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 16 | 20230704 | 185400 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 17 | 20230704 | 185300 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 18 | 20230704 | 185200 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 19 | 20230704 | 185100 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 20 | 20230704 | 185000 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 21 | 20230704 | 184900 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 22 | 20230704 | 184800 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 23 | 20230704 | 184700 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 24 | 20230704 | 184600 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 25 | 20230704 | 184500 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 26 | 20230704 | 184400 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 27 | 20230704 | 184300 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 28 | 20230704 | 184200 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 29 | 20230704 | 184100 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 30 | 20230704 | 184000 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 31 | 20230704 | 183900 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 32 | 20230704 | 183800 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 4337 |
| 33 | 20230704 | 183700 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 34 | 20230704 | 183600 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 35 | 20230704 | 183500 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 36 | 20230704 | 183400 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 37 | 20230704 | 183300 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 38 | 20230704 | 183200 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 39 | 20230704 | 183100 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 40 | 20230704 | 183000 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 41 | 20230704 | 182900 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 42 | 20230704 | 182800 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 43 | 20230704 | 182700 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 44 | 20230704 | 182600 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 45 | 20230704 | 182500 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 46 | 20230704 | 182400 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 47 | 20230704 | 182300 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 48 | 20230704 | 182200 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 49 | 20230704 | 182100 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 50 | 20230704 | 182000 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 51 | 20230704 | 181900 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 52 | 20230704 | 181800 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 53 | 20230704 | 181700 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 54 | 20230704 | 181600 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 55 | 20230704 | 181500 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 56 | 20230704 | 181400 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 57 | 20230704 | 181300 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 58 | 20230704 | 181200 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 59 | 20230704 | 181100 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 60 | 20230704 | 181000 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 61 | 20230704 | 180900 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 62 | 20230704 | 180800 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 4337 |
| 63 | 20230704 | 180700 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 64 | 20230704 | 180600 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 65 | 20230704 | 180500 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 66 | 20230704 | 180400 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 67 | 20230704 | 180300 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 68 | 20230704 | 180200 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 69 | 20230704 | 180100 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 70 | 20230704 | 180000 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 71 | 20230704 | 175900 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 72 | 20230704 | 175800 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 73 | 20230704 | 175700 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 74 | 20230704 | 175600 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 75 | 20230704 | 175500 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 76 | 20230704 | 175400 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 77 | 20230704 | 175300 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 78 | 20230704 | 175200 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 79 | 20230704 | 175100 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 80 | 20230704 | 175000 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 81 | 20230704 | 174900 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 82 | 20230704 | 174800 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 83 | 20230704 | 174700 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 84 | 20230704 | 174600 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 85 | 20230704 | 174500 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 86 | 20230704 | 174400 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 87 | 20230704 | 174300 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 88 | 20230704 | 174200 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 89 | 20230704 | 174100 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 90 | 20230704 | 174000 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 91 | 20230704 | 173900 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 92 | 20230704 | 173800 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 4337 |
| 93 | 20230704 | 173700 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 94 | 20230704 | 173600 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 95 | 20230704 | 173500 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 96 | 20230704 | 173400 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 97 | 20230704 | 173300 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 98 | 20230704 | 173200 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 99 | 20230704 | 173100 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 100 | 20230704 | 173000 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 101 | 20230704 | 172900 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 102 | 20230704 | 172800 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 103 | 20230704 | 172700 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 104 | 20230704 | 172600 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 105 | 20230704 | 172500 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 106 | 20230704 | 172400 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 107 | 20230704 | 172300 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 108 | 20230704 | 172200 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 109 | 20230704 | 172100 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 110 | 20230704 | 172000 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 111 | 20230704 | 171900 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 112 | 20230704 | 171800 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 113 | 20230704 | 171700 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 114 | 20230704 | 171600 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 115 | 20230704 | 171500 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 116 | 20230704 | 171400 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 117 | 20230704 | 171300 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 118 | 20230704 | 171200 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 119 | 20230704 | 171100 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 120 | 20230704 | 171000 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 121 | 20230704 | 170900 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 122 | 20230704 | 170800 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 4337 |
| 123 | 20230704 | 170700 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 124 | 20230704 | 170600 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 125 | 20230704 | 170500 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 126 | 20230704 | 170400 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 127 | 20230704 | 170300 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 128 | 20230704 | 170200 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 129 | 20230704 | 170100 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 130 | 20230704 | 170000 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 131 | 20230704 | 165900 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 132 | 20230704 | 165800 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 133 | 20230704 | 165700 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 134 | 20230704 | 165600 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 135 | 20230704 | 165500 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 136 | 20230704 | 165400 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 137 | 20230704 | 165300 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 138 | 20230704 | 165200 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 139 | 20230704 | 165100 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 140 | 20230704 | 165000 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 141 | 20230704 | 164900 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 142 | 20230704 | 164800 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 143 | 20230704 | 164700 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 144 | 20230704 | 164600 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 145 | 20230704 | 164500 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 146 | 20230704 | 164400 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 147 | 20230704 | 164300 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 148 | 20230704 | 164200 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 149 | 20230704 | 164100 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 150 | 20230704 | 164000 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 151 | 20230704 | 163900 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 152 | 20230704 | 163800 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 4337 |
| 153 | 20230704 | 163700 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 154 | 20230704 | 163600 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 155 | 20230704 | 163500 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 156 | 20230704 | 163400 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 157 | 20230704 | 163300 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 158 | 20230704 | 163200 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 159 | 20230704 | 163100 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 160 | 20230704 | 163000 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 161 | 20230704 | 162900 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 162 | 20230704 | 162800 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 163 | 20230704 | 162700 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 164 | 20230704 | 162600 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 165 | 20230704 | 162500 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 166 | 20230704 | 162400 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 167 | 20230704 | 162300 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 168 | 20230704 | 162200 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 169 | 20230704 | 162100 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 170 | 20230704 | 162000 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 171 | 20230704 | 161900 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 172 | 20230704 | 161800 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 173 | 20230704 | 161700 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 174 | 20230704 | 161600 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 175 | 20230704 | 161500 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 176 | 20230704 | 161400 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 177 | 20230704 | 161300 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 178 | 20230704 | 161200 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 179 | 20230704 | 161100 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 180 | 20230704 | 161000 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 181 | 20230704 | 160900 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 182 | 20230704 | 160800 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 4337 |
| 183 | 20230704 | 160700 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 184 | 20230704 | 160600 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 185 | 20230704 | 160500 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 186 | 20230704 | 160400 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 187 | 20230704 | 160300 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 188 | 20230704 | 160200 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 189 | 20230704 | 160100 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 190 | 20230704 | 160000 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 191 | 20230704 | 155900 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 192 | 20230704 | 155800 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 193 | 20230704 | 155700 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 194 | 20230704 | 155600 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 195 | 20230704 | 155500 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 196 | 20230704 | 155400 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 197 | 20230704 | 155300 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 198 | 20230704 | 155200 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 199 | 20230704 | 155100 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 200 | 20230704 | 155000 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 201 | 20230704 | 154900 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 202 | 20230704 | 154800 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 203 | 20230704 | 154700 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 204 | 20230704 | 154600 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 205 | 20230704 | 154500 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 206 | 20230704 | 154400 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 207 | 20230704 | 154300 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 208 | 20230704 | 154200 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 209 | 20230704 | 154100 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 210 | 20230704 | 154000 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 211 | 20230704 | 153900 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 212 | 20230704 | 153800 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 4337 |
| 213 | 20230704 | 153700 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 214 | 20230704 | 153600 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 215 | 20230704 | 153500 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 216 | 20230704 | 153400 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 217 | 20230704 | 153300 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 218 | 20230704 | 153200 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 219 | 20230704 | 153100 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 0 |
| 220 | 20230704 | 153000 | 22101564600 | 147700 | 147700 | 147700 | 147700 | 4337 |
| 221 | 20230704 | 152900 | 21460989700 | 147600 | 147600 | 147600 | 147600 | 0 |
| 222 | 20230704 | 152800 | 21460989700 | 147600 | 147600 | 147600 | 147600 | 0 |
| 223 | 20230704 | 152700 | 21460989700 | 147600 | 147600 | 147600 | 147600 | 0 |
| 224 | 20230704 | 152600 | 21460989700 | 147600 | 147600 | 147600 | 147600 | 0 |
| 225 | 20230704 | 152500 | 21460989700 | 147600 | 147600 | 147600 | 147600 | 0 |
| 226 | 20230704 | 152400 | 21460989700 | 147600 | 147600 | 147600 | 147600 | 0 |
| 227 | 20230704 | 152300 | 21460989700 | 147600 | 147600 | 147600 | 147600 | 0 |
| 228 | 20230704 | 152200 | 21460989700 | 147600 | 147600 | 147600 | 147600 | 0 |
| 229 | 20230704 | 152100 | 21460989700 | 147600 | 147600 | 147600 | 147600 | 0 |
| 230 | 20230704 | 152000 | 21460989700 | 147600 | 147600 | 147600 | 147600 | 0 |
| 231 | 20230704 | 151900 | 21460989700 | 147600 | 147500 | 147700 | 147500 | 693 |
| 232 | 20230704 | 151800 | 21358718000 | 147500 | 147800 | 147800 | 147500 | 150 |
| 233 | 20230704 | 151700 | 21336570400 | 147700 | 147600 | 147700 | 147400 | 382 |
| 234 | 20230704 | 151600 | 21280198700 | 147500 | 147400 | 147800 | 147300 | 713 |
| 235 | 20230704 | 151500 | 21174976700 | 147400 | 147300 | 147500 | 147300 | 2442 |
| 236 | 20230704 | 151400 | 20815032500 | 147400 | 147300 | 147500 | 147300 | 276 |
| 237 | 20230704 | 151300 | 20774361200 | 147300 | 147500 | 147500 | 147300 | 340 |
| 238 | 20230704 | 151200 | 20724258400 | 147500 | 147500 | 147600 | 147500 | 570 |
| 239 | 20230704 | 151100 | 20640181300 | 147500 | 147400 | 147700 | 147400 | 556 |
| 240 | 20230704 | 151000 | 20558164400 | 147400 | 147400 | 147500 | 147400 | 510 |
| 241 | 20230704 | 150900 | 20482986800 | 147400 | 147400 | 147600 | 147400 | 377 |
| 242 | 20230704 | 150800 | 20427389000 | 147400 | 147400 | 147500 | 147400 | 400 |
| 243 | 20230704 | 150700 | 20368415000 | 147400 | 147400 | 147700 | 147400 | 312 |
| 244 | 20230704 | 150600 | 20322392900 | 147400 | 147700 | 147700 | 147400 | 476 |
| 245 | 20230704 | 150500 | 20252169800 | 147700 | 147500 | 147700 | 147500 | 285 |
| 246 | 20230704 | 150400 | 20210117600 | 147500 | 147700 | 147800 | 147500 | 600 |
| 247 | 20230704 | 150300 | 20121527500 | 147700 | 147700 | 147800 | 147700 | 260 |
| 248 | 20230704 | 150200 | 20083123800 | 147700 | 147500 | 147800 | 147500 | 290 |
| 249 | 20230704 | 150100 | 20040318100 | 147500 | 147700 | 147800 | 147500 | 621 |
| 250 | 20230704 | 150000 | 19948626200 | 147700 | 147500 | 147800 | 147400 | 573 |
| 251 | 20230704 | 145900 | 19864064600 | 147500 | 147600 | 147700 | 147500 | 393 |
| 252 | 20230704 | 145800 | 19806085400 | 147700 | 147700 | 147900 | 147600 | 378 |
| 253 | 20230704 | 145700 | 19750234700 | 147700 | 147700 | 147800 | 147500 | 447 |
| 254 | 20230704 | 145600 | 19684222100 | 147700 | 147700 | 147800 | 147500 | 382 |
| 255 | 20230704 | 145500 | 19627815400 | 147700 | 147700 | 147800 | 147300 | 1421 |
| 256 | 20230704 | 145400 | 19418130300 | 147700 | 147500 | 147800 | 147500 | 408 |
| 257 | 20230704 | 145300 | 19357892900 | 147500 | 147500 | 147700 | 147500 | 237 |
| 258 | 20230704 | 145200 | 19322928400 | 147500 | 147500 | 147900 | 147500 | 568 |
| 259 | 20230704 | 145100 | 19239059800 | 147500 | 147700 | 147700 | 147500 | 317 |
| 260 | 20230704 | 145000 | 19192297200 | 147500 | 147500 | 147700 | 147500 | 296 |
| 261 | 20230704 | 144900 | 19148622900 | 147500 | 147700 | 147800 | 147500 | 381 |
| 262 | 20230704 | 144800 | 19092348600 | 147700 | 147700 | 147800 | 147700 | 380 |
| 263 | 20230704 | 144700 | 19036220500 | 147700 | 147700 | 147800 | 147400 | 359 |
| 264 | 20230704 | 144600 | 18983202300 | 147700 | 147600 | 147900 | 147400 | 668 |
| 265 | 20230704 | 144500 | 18884627200 | 147600 | 147600 | 148000 | 147500 | 957 |
| 266 | 20230704 | 144400 | 18743237500 | 147500 | 147500 | 148000 | 147500 | 569 |
| 267 | 20230704 | 144300 | 18659248600 | 147500 | 147500 | 147800 | 147500 | 330 |
| 268 | 20230704 | 144200 | 18610556000 | 147500 | 147500 | 147900 | 147500 | 945 |
| 269 | 20230704 | 144100 | 18470946300 | 147500 | 147500 | 147600 | 147500 | 350 |
| 270 | 20230704 | 144000 | 18419306400 | 147500 | 147600 | 147600 | 147500 | 242 |
| 271 | 20230704 | 143900 | 18383608000 | 147500 | 147600 | 147700 | 147500 | 325 |
| 272 | 20230704 | 143800 | 18335637700 | 147600 | 147600 | 147700 | 147600 | 252 |
| 273 | 20230704 | 143700 | 18298440300 | 147600 | 147500 | 147700 | 147500 | 573 |
| 274 | 20230704 | 143600 | 18213874700 | 147500 | 147500 | 147600 | 147400 | 248 |
| 275 | 20230704 | 143500 | 18177293300 | 147500 | 147500 | 147600 | 147500 | 416 |
| 276 | 20230704 | 143400 | 18115931100 | 147500 | 147600 | 147600 | 147500 | 251 |
| 277 | 20230704 | 143300 | 18078905100 | 147500 | 147400 | 147600 | 147400 | 1268 |
| 278 | 20230704 | 143200 | 17891815800 | 147400 | 147300 | 147600 | 147300 | 317 |
| 279 | 20230704 | 143100 | 17845094200 | 147300 | 147200 | 147600 | 147200 | 1502 |
| 280 | 20230704 | 143000 | 17623622000 | 147200 | 147200 | 147300 | 147100 | 433 |
| 281 | 20230704 | 142900 | 17559886900 | 147300 | 147300 | 147300 | 147200 | 246 |
| 282 | 20230704 | 142800 | 17523665300 | 147300 | 147300 | 147400 | 147200 | 834 |
| 283 | 20230704 | 142700 | 17400854200 | 147300 | 147500 | 147600 | 147300 | 625 |
| 284 | 20230704 | 142600 | 17308714000 | 147500 | 147400 | 147500 | 147200 | 525 |
| 285 | 20230704 | 142500 | 17231328900 | 147300 | 147300 | 147400 | 147200 | 405 |
| 286 | 20230704 | 142400 | 17171679700 | 147300 | 147300 | 147600 | 147300 | 547 |
| 287 | 20230704 | 142300 | 17091032900 | 147300 | 147500 | 147600 | 147300 | 677 |
| 288 | 20230704 | 142200 | 16991197600 | 147500 | 147300 | 147600 | 147200 | 793 |
| 289 | 20230704 | 142100 | 16874377600 | 147300 | 147400 | 147500 | 147200 | 759 |
| 290 | 20230704 | 142000 | 16762535300 | 147500 | 147400 | 147600 | 147300 | 438 |
| 291 | 20230704 | 141900 | 16697992300 | 147400 | 147300 | 147600 | 147300 | 615 |
| 292 | 20230704 | 141800 | 16607329500 | 147300 | 147400 | 147400 | 147300 | 309 |
| 293 | 20230704 | 141700 | 16561807000 | 147400 | 147400 | 147500 | 147300 | 167 |
| 294 | 20230704 | 141600 | 16537205100 | 147400 | 147400 | 147500 | 147300 | 323 |
| 295 | 20230704 | 141500 | 16489620900 | 147400 | 147300 | 147500 | 147200 | 254 |
| 296 | 20230704 | 141400 | 16452193700 | 147400 | 147400 | 147500 | 147300 | 580 |
| 297 | 20230704 | 141300 | 16366751500 | 147300 | 147500 | 147600 | 147300 | 424 |
| 298 | 20230704 | 141200 | 16304226700 | 147500 | 147400 | 147500 | 147300 | 369 |
| 299 | 20230704 | 141100 | 16249825600 | 147400 | 147400 | 147500 | 147200 | 276 |
| 300 | 20230704 | 141000 | 16209170100 | 147200 | 147400 | 147500 | 147200 | 459 |
| 301 | 20230704 | 140900 | 16141536300 | 147500 | 147400 | 147500 | 147300 | 545 |
| 302 | 20230704 | 140800 | 16061196300 | 147400 | 147400 | 147500 | 147300 | 244 |
| 303 | 20230704 | 140700 | 16025227200 | 147400 | 147400 | 147400 | 147300 | 247 |
| 304 | 20230704 | 140600 | 15988827000 | 147300 | 147400 | 147400 | 147200 | 292 |
| 305 | 20230704 | 140500 | 15945807900 | 147400 | 147300 | 147400 | 147200 | 365 |
| 306 | 20230704 | 140400 | 15892031100 | 147400 | 147300 | 147400 | 147200 | 314 |
| 307 | 20230704 | 140300 | 15845783500 | 147300 | 147100 | 147400 | 147100 | 1024 |
| 308 | 20230704 | 140200 | 15695037200 | 147100 | 147100 | 147100 | 147100 | 192 |
| 309 | 20230704 | 140100 | 15666794000 | 147200 | 147200 | 147200 | 147100 | 266 |
| 310 | 20230704 | 140000 | 15627663400 | 147200 | 147100 | 147200 | 147100 | 237 |
| 311 | 20230704 | 135900 | 15592797800 | 147100 | 147200 | 147200 | 147100 | 178 |
| 312 | 20230704 | 135800 | 15566610500 | 147200 | 147000 | 147200 | 147000 | 310 |
| 313 | 20230704 | 135700 | 15521025800 | 147100 | 147300 | 147400 | 147000 | 1572 |
| 314 | 20230704 | 135600 | 15289691100 | 147400 | 147400 | 147500 | 147300 | 247 |
| 315 | 20230704 | 135500 | 15253292700 | 147400 | 147300 | 147400 | 147300 | 216 |
| 316 | 20230704 | 135400 | 15221467800 | 147400 | 147400 | 147500 | 147300 | 296 |
| 317 | 20230704 | 135300 | 15177841400 | 147300 | 147300 | 147400 | 147300 | 601 |
| 318 | 20230704 | 135200 | 15089304000 | 147300 | 147300 | 147400 | 147300 | 161 |
| 319 | 20230704 | 135100 | 15065580700 | 147300 | 147400 | 147500 | 147300 | 242 |
| 320 | 20230704 | 135000 | 15029920000 | 147400 | 147300 | 147500 | 147300 | 135 |
| 321 | 20230704 | 134900 | 15010027000 | 147300 | 147200 | 147400 | 147100 | 459 |
| 322 | 20230704 | 134800 | 14942460500 | 147200 | 147200 | 147300 | 147100 | 1150 |
| 323 | 20230704 | 134700 | 14773174400 | 147200 | 147300 | 147400 | 147200 | 1801 |
| 324 | 20230704 | 134600 | 14507897300 | 147300 | 147300 | 147400 | 147300 | 350 |
| 325 | 20230704 | 134500 | 14456335800 | 147300 | 147500 | 147600 | 147300 | 3393 |
| 326 | 20230704 | 134400 | 13955958300 | 147500 | 147600 | 147700 | 147500 | 2293 |
| 327 | 20230704 | 134300 | 13617476600 | 147600 | 147600 | 147700 | 147600 | 467 |
| 328 | 20230704 | 134200 | 13548533300 | 147600 | 147700 | 147700 | 147600 | 131 |
| 329 | 20230704 | 134100 | 13529192200 | 147700 | 147600 | 147800 | 147600 | 196 |
| 330 | 20230704 | 134000 | 13500240800 | 147600 | 147600 | 147700 | 147600 | 193 |
| 331 | 20230704 | 133900 | 13471751600 | 147600 | 147600 | 147700 | 147600 | 167 |
| 332 | 20230704 | 133800 | 13447096800 | 147600 | 147700 | 147800 | 147600 | 254 |
| 333 | 20230704 | 133700 | 13409599500 | 147700 | 147700 | 147800 | 147600 | 148 |
| 334 | 20230704 | 133600 | 13387744800 | 147700 | 147700 | 147800 | 147600 | 245 |
| 335 | 20230704 | 133500 | 13351558400 | 147700 | 147700 | 147800 | 147600 | 320 |
| 336 | 20230704 | 133400 | 13304294500 | 147800 | 147700 | 147800 | 147700 | 101 |
| 337 | 20230704 | 133300 | 13289374600 | 147800 | 147700 | 147800 | 147600 | 216 |
| 338 | 20230704 | 133200 | 13257476200 | 147600 | 147700 | 147800 | 147600 | 832 |
| 339 | 20230704 | 133100 | 13134589900 | 147700 | 147800 | 147900 | 147700 | 114 |
| 340 | 20230704 | 133000 | 13117747400 | 147700 | 147700 | 147800 | 147700 | 185 |
| 341 | 20230704 | 132900 | 13090419200 | 147700 | 147900 | 147900 | 147700 | 111 |
| 342 | 20230704 | 132800 | 13074017600 | 147900 | 147900 | 147900 | 147800 | 130 |
| 343 | 20230704 | 132700 | 13054800200 | 147800 | 147900 | 147900 | 147800 | 149 |
| 344 | 20230704 | 132600 | 13032775600 | 147800 | 147900 | 148000 | 147800 | 341 |
| 345 | 20230704 | 132500 | 12982345900 | 147800 | 147800 | 147900 | 147800 | 111 |
| 346 | 20230704 | 132400 | 12965939900 | 147800 | 147900 | 147900 | 147800 | 190 |
| 347 | 20230704 | 132300 | 12937855900 | 147900 | 147800 | 147900 | 147800 | 271 |
| 348 | 20230704 | 132200 | 12897800000 | 147900 | 147800 | 147900 | 147800 | 269 |
| 349 | 20230704 | 132100 | 12858038600 | 147900 | 147700 | 147900 | 147700 | 210 |
| 350 | 20230704 | 132000 | 12827003300 | 147700 | 147800 | 147800 | 147700 | 1047 |
| 351 | 20230704 | 131900 | 12672309900 | 147800 | 147800 | 147900 | 147800 | 162 |
| 352 | 20230704 | 131800 | 12648362200 | 147800 | 147800 | 147900 | 147800 | 146 |
| 353 | 20230704 | 131700 | 12626780900 | 147800 | 147700 | 147800 | 147700 | 107 |
| 354 | 20230704 | 131600 | 12610972300 | 147800 | 147800 | 147900 | 147800 | 304 |
| 355 | 20230704 | 131500 | 12566040900 | 147800 | 147700 | 147800 | 147700 | 482 |
| 356 | 20230704 | 131400 | 12494846500 | 147700 | 147800 | 147900 | 147700 | 146 |
| 357 | 20230704 | 131300 | 12473271500 | 147800 | 147800 | 147900 | 147800 | 177 |
| 358 | 20230704 | 131200 | 12447108800 | 147900 | 147900 | 147900 | 147800 | 102 |
| 359 | 20230704 | 131100 | 12432030200 | 147800 | 147800 | 147900 | 147800 | 283 |
| 360 | 20230704 | 131000 | 12390199700 | 147900 | 147800 | 147900 | 147800 | 139 |
| 361 | 20230704 | 130900 | 12369652100 | 147900 | 147800 | 147900 | 147800 | 107 |
| 362 | 20230704 | 130800 | 12353835100 | 147900 | 147700 | 147900 | 147700 | 89 |
| 363 | 20230704 | 130700 | 12340679000 | 147700 | 147700 | 147900 | 147700 | 128 |
| 364 | 20230704 | 130600 | 12321767200 | 147800 | 147700 | 147800 | 147700 | 116 |
| 365 | 20230704 | 130500 | 12304630900 | 147700 | 147700 | 147800 | 147700 | 157 |
| 366 | 20230704 | 130400 | 12281434400 | 147700 | 147800 | 147800 | 147700 | 162 |
| 367 | 20230704 | 130300 | 12257496300 | 147800 | 147700 | 147800 | 147700 | 268 |
| 368 | 20230704 | 130200 | 12217895400 | 147700 | 147700 | 147800 | 147700 | 81 |
| 369 | 20230704 | 130100 | 12205928800 | 147700 | 147800 | 147800 | 147700 | 487 |
| 370 | 20230704 | 130000 | 12133962500 | 147800 | 147800 | 147800 | 147700 | 157 |
| 371 | 20230704 | 125900 | 12110766400 | 147800 | 147700 | 147800 | 147700 | 546 |
| 372 | 20230704 | 125800 | 12030092000 | 147700 | 147800 | 147800 | 147700 | 214 |
| 373 | 20230704 | 125700 | 11998467900 | 147700 | 147700 | 147800 | 147700 | 176 |
| 374 | 20230704 | 125600 | 11972470500 | 147700 | 147800 | 147800 | 147700 | 216 |
| 375 | 20230704 | 125500 | 11940555200 | 148000 | 147900 | 148000 | 147600 | 2623 |
| 376 | 20230704 | 125400 | 11553046100 | 147900 | 148000 | 148200 | 147900 | 396 |
| 377 | 20230704 | 125300 | 11494458800 | 148000 | 147900 | 148100 | 147900 | 292 |
| 378 | 20230704 | 125200 | 11451246700 | 148000 | 147900 | 148000 | 147900 | 81 |
| 379 | 20230704 | 125100 | 11439264300 | 147900 | 147900 | 148000 | 147900 | 206 |
| 380 | 20230704 | 125000 | 11408786100 | 147900 | 148000 | 148000 | 147900 | 98 |
| 381 | 20230704 | 124900 | 11394288500 | 148000 | 148000 | 148000 | 147900 | 177 |
| 382 | 20230704 | 124800 | 11368105000 | 148000 | 147900 | 148000 | 147900 | 59 |
| 383 | 20230704 | 124700 | 11359377900 | 148000 | 147900 | 148000 | 147900 | 206 |
| 384 | 20230704 | 124600 | 11328907100 | 148000 | 147900 | 148000 | 147900 | 128 |
| 385 | 20230704 | 124500 | 11309975100 | 147900 | 148000 | 148000 | 147900 | 192 |
| 386 | 20230704 | 124400 | 11281567800 | 148000 | 147900 | 148000 | 147900 | 111 |
| 387 | 20230704 | 124300 | 11265146700 | 147900 | 147900 | 148000 | 147900 | 388 |
| 388 | 20230704 | 124200 | 11207731400 | 147900 | 147900 | 148000 | 147900 | 142 |
| 389 | 20230704 | 124100 | 11186725800 | 147900 | 148000 | 148000 | 147900 | 57 |
| 390 | 20230704 | 124000 | 11178294200 | 148000 | 148000 | 148000 | 147900 | 213 |
| 391 | 20230704 | 123900 | 11146790300 | 147900 | 147900 | 148000 | 147900 | 95 |
| 392 | 20230704 | 123800 | 11132739200 | 147900 | 147900 | 148000 | 147900 | 88 |
| 393 | 20230704 | 123700 | 11119723400 | 147900 | 147900 | 148000 | 147900 | 110 |
| 394 | 20230704 | 123600 | 11103453700 | 147900 | 147900 | 148000 | 147800 | 181 |
| 395 | 20230704 | 123500 | 11076682400 | 147900 | 147900 | 147900 | 147800 | 49 |
| 396 | 20230704 | 123400 | 11069437200 | 147900 | 147800 | 147900 | 147800 | 136 |
| 397 | 20230704 | 123300 | 11049331300 | 147800 | 147800 | 147900 | 147800 | 113 |
| 398 | 20230704 | 123200 | 11032625000 | 147800 | 147800 | 147900 | 147800 | 178 |
| 399 | 20230704 | 123100 | 11006306000 | 147800 | 147800 | 147900 | 147800 | 96 |
| 400 | 20230704 | 123000 | 10992111500 | 147800 | 147800 | 147900 | 147800 | 187 |
| 401 | 20230704 | 122900 | 10964468600 | 147800 | 147900 | 147900 | 147800 | 183 |
| 402 | 20230704 | 122800 | 10937407600 | 147900 | 147900 | 147900 | 147800 | 81 |
| 403 | 20230704 | 122700 | 10925433000 | 147800 | 147800 | 147900 | 147800 | 127 |
| 404 | 20230704 | 122600 | 10906655000 | 147800 | 147800 | 147900 | 147800 | 254 |
| 405 | 20230704 | 122500 | 10869098000 | 147800 | 147800 | 147900 | 147800 | 165 |
| 406 | 20230704 | 122400 | 10844710100 | 147900 | 147800 | 147900 | 147800 | 116 |
| 407 | 20230704 | 122300 | 10827560000 | 147800 | 147900 | 148000 | 147800 | 1123 |
| 408 | 20230704 | 122200 | 10661509100 | 147900 | 148100 | 148100 | 147900 | 265 |
| 409 | 20230704 | 122100 | 10622292400 | 148000 | 148100 | 148100 | 148000 | 71 |
| 410 | 20230704 | 122000 | 10611784000 | 148000 | 148000 | 148100 | 148000 | 294 |
| 411 | 20230704 | 121900 | 10568258800 | 148000 | 148100 | 148100 | 148000 | 91 |
| 412 | 20230704 | 121800 | 10554789300 | 148000 | 148000 | 148100 | 148000 | 85 |
| 413 | 20230704 | 121700 | 10542208800 | 148100 | 148000 | 148100 | 148000 | 164 |
| 414 | 20230704 | 121600 | 10517930900 | 148000 | 148000 | 148100 | 148000 | 152 |
| 415 | 20230704 | 121500 | 10495433800 | 148000 | 148000 | 148100 | 148000 | 177 |
| 416 | 20230704 | 121400 | 10469227100 | 148000 | 148100 | 148100 | 148000 | 77 |
| 417 | 20230704 | 121300 | 10457827800 | 148000 | 148100 | 148200 | 148000 | 192 |
| 418 | 20230704 | 121200 | 10429399300 | 148100 | 148500 | 148500 | 148100 | 572 |
| 419 | 20230704 | 121100 | 10344561500 | 148500 | 148300 | 148500 | 148200 | 672 |
| 420 | 20230704 | 121000 | 10244808700 | 148400 | 148300 | 148400 | 148100 | 389 |
| 421 | 20230704 | 120900 | 10187127500 | 148300 | 148100 | 148300 | 148100 | 156 |
| 422 | 20230704 | 120800 | 10164008200 | 148200 | 148200 | 148200 | 148100 | 19 |
| 423 | 20230704 | 120700 | 10161193900 | 148000 | 148100 | 148200 | 147900 | 197 |
| 424 | 20230704 | 120600 | 10132019900 | 148000 | 148100 | 148100 | 148000 | 229 |
| 425 | 20230704 | 120500 | 10098125300 | 148000 | 148000 | 148200 | 148000 | 196 |
| 426 | 20230704 | 120400 | 10069114400 | 148000 | 148000 | 148100 | 148000 | 120 |
| 427 | 20230704 | 120300 | 10051351100 | 148000 | 148100 | 148100 | 148000 | 42 |
| 428 | 20230704 | 120200 | 10045131600 | 148100 | 148000 | 148300 | 148000 | 278 |
| 429 | 20230704 | 120100 | 10003977300 | 148100 | 148100 | 148100 | 147900 | 201 |
| 430 | 20230704 | 120000 | 9974222500 | 148100 | 148200 | 148300 | 148000 | 287 |
| 431 | 20230704 | 115900 | 9931712900 | 148200 | 148000 | 148300 | 148000 | 240 |
| 432 | 20230704 | 115800 | 9896148500 | 148200 | 148100 | 148200 | 148000 | 163 |
| 433 | 20230704 | 115700 | 9872005900 | 148100 | 148100 | 148300 | 148000 | 917 |
| 434 | 20230704 | 115600 | 9736166700 | 148000 | 148000 | 148100 | 148000 | 78 |
| 435 | 20230704 | 115500 | 9724619400 | 148100 | 148000 | 148100 | 148000 | 52 |
| 436 | 20230704 | 115400 | 9716922900 | 148100 | 148100 | 148300 | 148000 | 140 |
| 437 | 20230704 | 115300 | 9696186900 | 148000 | 148000 | 148200 | 148000 | 204 |
| 438 | 20230704 | 115200 | 9665973800 | 148000 | 148000 | 148000 | 147900 | 45 |
| 439 | 20230704 | 115100 | 9659317800 | 147900 | 148000 | 148000 | 147900 | 97 |
| 440 | 20230704 | 115000 | 9644970500 | 148000 | 147900 | 148100 | 147800 | 191 |
| 441 | 20230704 | 114900 | 9616713800 | 148000 | 147900 | 148000 | 147800 | 113 |
| 442 | 20230704 | 114800 | 9600001300 | 147800 | 147900 | 148000 | 147800 | 104 |
| 443 | 20230704 | 114700 | 9584625000 | 147900 | 147900 | 148000 | 147800 | 69 |
| 444 | 20230704 | 114600 | 9574420900 | 147900 | 147800 | 147900 | 147800 | 95 |
| 445 | 20230704 | 114500 | 9560377700 | 147900 | 147800 | 147900 | 147700 | 405 |
| 446 | 20230704 | 114400 | 9500532200 | 147900 | 147800 | 148000 | 147800 | 123 |
| 447 | 20230704 | 114300 | 9482352300 | 147800 | 147800 | 148000 | 147800 | 220 |
| 448 | 20230704 | 114200 | 9449820400 | 147800 | 147900 | 148000 | 147800 | 334 |
| 449 | 20230704 | 114100 | 9400432100 | 147900 | 148100 | 148100 | 147900 | 250 |
| 450 | 20230704 | 114000 | 9363438500 | 148000 | 148000 | 148100 | 147900 | 104 |
| 451 | 20230704 | 113900 | 9348050700 | 148000 | 147900 | 148000 | 147900 | 118 |
| 452 | 20230704 | 113800 | 9330588300 | 147900 | 147900 | 148000 | 147900 | 84 |
| 453 | 20230704 | 113700 | 9318163800 | 148000 | 147900 | 148000 | 147800 | 108 |
| 454 | 20230704 | 113600 | 9302190700 | 147900 | 147900 | 147900 | 147800 | 170 |
| 455 | 20230704 | 113500 | 9277050600 | 147900 | 148000 | 148000 | 147900 | 191 |
| 456 | 20230704 | 113400 | 9248794700 | 148000 | 147900 | 148000 | 147900 | 85 |
| 457 | 20230704 | 113300 | 9236221800 | 148000 | 147800 | 148000 | 147700 | 236 |
| 458 | 20230704 | 113200 | 9201318800 | 147800 | 147800 | 147900 | 147700 | 536 |
| 459 | 20230704 | 113100 | 9122103600 | 147700 | 147800 | 148000 | 147700 | 1269 |
| 460 | 20230704 | 113000 | 8934482600 | 147900 | 148000 | 148000 | 147700 | 2211 |
| 461 | 20230704 | 112900 | 8607582800 | 147900 | 148200 | 148200 | 147900 | 1461 |
| 462 | 20230704 | 112800 | 8391346000 | 148200 | 148300 | 148300 | 148100 | 130 |
| 463 | 20230704 | 112700 | 8372088500 | 148100 | 148200 | 148300 | 148100 | 84 |
| 464 | 20230704 | 112600 | 8359639700 | 148100 | 148200 | 148200 | 148100 | 83 |
| 465 | 20230704 | 112500 | 8347343800 | 148200 | 148200 | 148300 | 148200 | 69 |
| 466 | 20230704 | 112400 | 8337116900 | 148200 | 148200 | 148300 | 148200 | 135 |
| 467 | 20230704 | 112300 | 8317109600 | 148200 | 148200 | 148400 | 148200 | 42 |
| 468 | 20230704 | 112200 | 8310885000 | 148200 | 148200 | 148200 | 148100 | 127 |
| 469 | 20230704 | 112100 | 8292068600 | 148200 | 148300 | 148300 | 148100 | 437 |
| 470 | 20230704 | 112000 | 8227304400 | 148300 | 148400 | 148400 | 148200 | 166 |
| 471 | 20230704 | 111900 | 8202688500 | 148300 | 148300 | 148400 | 148300 | 135 |
| 472 | 20230704 | 111800 | 8182662100 | 148400 | 148200 | 148400 | 148200 | 150 |
| 473 | 20230704 | 111700 | 8160413300 | 148300 | 148300 | 148300 | 148100 | 122 |
| 474 | 20230704 | 111600 | 8142332400 | 148300 | 148200 | 148300 | 148200 | 132 |
| 475 | 20230704 | 111500 | 8122768500 | 148200 | 148200 | 148300 | 148200 | 101 |
| 476 | 20230704 | 111400 | 8107798800 | 148200 | 148200 | 148200 | 148100 | 37 |
| 477 | 20230704 | 111300 | 8102317800 | 148100 | 148200 | 148300 | 148100 | 82 |
| 478 | 20230704 | 111200 | 8090168100 | 148200 | 148100 | 148200 | 148100 | 68 |
| 479 | 20230704 | 111100 | 8080092900 | 148200 | 148200 | 148200 | 148100 | 221 |
| 480 | 20230704 | 111000 | 8047351000 | 148200 | 148200 | 148200 | 148100 | 225 |
| 481 | 20230704 | 110900 | 8014016500 | 148100 | 148100 | 148200 | 148100 | 125 |
| 482 | 20230704 | 110800 | 7995499000 | 148100 | 148200 | 148200 | 148100 | 169 |
| 483 | 20230704 | 110700 | 7970457400 | 148100 | 148100 | 148200 | 148100 | 85 |
| 484 | 20230704 | 110600 | 7957868300 | 148200 | 148200 | 148200 | 148100 | 94 |
| 485 | 20230704 | 110500 | 7943943000 | 148200 | 148300 | 148300 | 148200 | 110 |
| 486 | 20230704 | 110400 | 7927640900 | 148300 | 148200 | 148300 | 148200 | 44 |
| 487 | 20230704 | 110300 | 7921119900 | 148200 | 148200 | 148200 | 148100 | 174 |
| 488 | 20230704 | 110200 | 7895343700 | 148100 | 148200 | 148200 | 148100 | 62 |
| 489 | 20230704 | 110100 | 7886158000 | 148200 | 148100 | 148200 | 148100 | 57 |
| 490 | 20230704 | 110000 | 7877715800 | 148100 | 148200 | 148200 | 148000 | 159 |
| 491 | 20230704 | 105900 | 7854167300 | 148100 | 148100 | 148200 | 148100 | 269 |
| 492 | 20230704 | 105800 | 7814327900 | 148200 | 148100 | 148200 | 148000 | 99 |
| 493 | 20230704 | 105700 | 7799665500 | 148000 | 148000 | 148100 | 148000 | 157 |
| 494 | 20230704 | 105600 | 7776423500 | 148100 | 148200 | 148200 | 148000 | 196 |
| 495 | 20230704 | 105500 | 7747397000 | 148200 | 147900 | 148200 | 147900 | 555 |
| 496 | 20230704 | 105400 | 7665246600 | 147900 | 148000 | 148000 | 147900 | 204 |
| 497 | 20230704 | 105300 | 7635063200 | 147900 | 148100 | 148100 | 147900 | 412 |
| 498 | 20230704 | 105200 | 7574102900 | 148100 | 148000 | 148100 | 147900 | 484 |
| 499 | 20230704 | 105100 | 7502469700 | 148000 | 148200 | 148200 | 147900 | 1492 |
| 500 | 20230704 | 105000 | 7281604400 | 148200 | 148300 | 148300 | 148100 | 435 |
| 501 | 20230704 | 104900 | 7217145700 | 148300 | 148200 | 148300 | 148200 | 133 |
| 502 | 20230704 | 104800 | 7197430200 | 148200 | 148200 | 148300 | 148200 | 108 |
| 503 | 20230704 | 104700 | 7181424300 | 148300 | 148300 | 148300 | 148200 | 177 |
| 504 | 20230704 | 104600 | 7155190700 | 148200 | 148400 | 148400 | 148200 | 560 |
| 505 | 20230704 | 104500 | 7072174700 | 148400 | 148400 | 149300 | 148200 | 1511 |
| 506 | 20230704 | 104400 | 6847371700 | 148400 | 148400 | 148400 | 148300 | 84 |
| 507 | 20230704 | 104300 | 6834911200 | 148400 | 148200 | 148400 | 148100 | 318 |
| 508 | 20230704 | 104200 | 6787774400 | 148200 | 148400 | 148400 | 148100 | 1443 |
| 509 | 20230704 | 104100 | 6573909200 | 148300 | 148400 | 148400 | 148300 | 299 |
| 510 | 20230704 | 104000 | 6529563000 | 148400 | 148400 | 148500 | 148300 | 575 |
| 511 | 20230704 | 103900 | 6444263500 | 148400 | 148500 | 148500 | 148400 | 514 |
| 512 | 20230704 | 103800 | 6367965500 | 148500 | 148400 | 148600 | 148400 | 382 |
| 513 | 20230704 | 103700 | 6311219700 | 148500 | 148400 | 148500 | 148400 | 131 |
| 514 | 20230704 | 103600 | 6291776100 | 148400 | 148400 | 148500 | 148300 | 536 |
| 515 | 20230704 | 103500 | 6212245100 | 148300 | 148500 | 148600 | 148300 | 818 |
| 516 | 20230704 | 103400 | 6090802000 | 148600 | 148800 | 148800 | 148500 | 1047 |
| 517 | 20230704 | 103300 | 5935168200 | 148800 | 148700 | 148900 | 148700 | 341 |
| 518 | 20230704 | 103200 | 5884431000 | 148800 | 148800 | 148900 | 148700 | 608 |
| 519 | 20230704 | 103100 | 5793968700 | 148800 | 149200 | 149200 | 148800 | 2379 |
| 520 | 20230704 | 103000 | 5439391300 | 149200 | 149400 | 149500 | 149200 | 1033 |
| 521 | 20230704 | 102900 | 5285146100 | 149500 | 149500 | 149500 | 149300 | 972 |
| 522 | 20230704 | 102800 | 5139950900 | 149500 | 149500 | 149500 | 149400 | 55 |
| 523 | 20230704 | 102700 | 5131732900 | 149500 | 149400 | 149500 | 149400 | 25 |
| 524 | 20230704 | 102600 | 5127997300 | 149400 | 149400 | 149500 | 149400 | 210 |
| 525 | 20230704 | 102500 | 5096623000 | 149400 | 149500 | 149600 | 149400 | 79 |
| 526 | 20230704 | 102400 | 5084812800 | 149600 | 149500 | 149600 | 149400 | 67 |
| 527 | 20230704 | 102300 | 5074797200 | 149400 | 149400 | 149600 | 149400 | 153 |
| 528 | 20230704 | 102200 | 5051926500 | 149500 | 149500 | 149500 | 149400 | 92 |
| 529 | 20230704 | 102100 | 5038175700 | 149500 | 149600 | 149600 | 149500 | 137 |
| 530 | 20230704 | 102000 | 5017692700 | 149600 | 149600 | 149700 | 149400 | 200 |
| 531 | 20230704 | 101900 | 4987792300 | 149500 | 149700 | 149700 | 149500 | 75 |
| 532 | 20230704 | 101800 | 4976571800 | 149700 | 149600 | 149700 | 149500 | 46 |
| 533 | 20230704 | 101700 | 4969689700 | 149500 | 149600 | 149600 | 149500 | 93 |
| 534 | 20230704 | 101600 | 4955783800 | 149600 | 149600 | 149600 | 149400 | 83 |
| 535 | 20230704 | 101500 | 4943374600 | 149600 | 149400 | 149600 | 149400 | 97 |
| 536 | 20230704 | 101400 | 4928872300 | 149500 | 149500 | 149600 | 149400 | 45 |
| 537 | 20230704 | 101300 | 4922144200 | 149600 | 149500 | 149600 | 149400 | 218 |
| 538 | 20230704 | 101200 | 4889559300 | 149600 | 149500 | 149600 | 149500 | 154 |
| 539 | 20230704 | 101100 | 4866527800 | 149600 | 149600 | 149600 | 149500 | 40 |
| 540 | 20230704 | 101000 | 4860545700 | 149600 | 149500 | 149600 | 149400 | 63 |
| 541 | 20230704 | 100900 | 4851127400 | 149500 | 149600 | 149600 | 149400 | 231 |
| 542 | 20230704 | 100800 | 4816599900 | 149600 | 149500 | 149600 | 149400 | 232 |
| 543 | 20230704 | 100700 | 4781915200 | 149500 | 149500 | 149500 | 149400 | 36 |
| 544 | 20230704 | 100600 | 4776533300 | 149400 | 149500 | 149500 | 149400 | 111 |
| 545 | 20230704 | 100500 | 4759946800 | 149400 | 149500 | 149600 | 149400 | 348 |
| 546 | 20230704 | 100400 | 4707923100 | 149500 | 149600 | 149600 | 149500 | 6 |
| 547 | 20230704 | 100300 | 4707025700 | 149500 | 149500 | 149600 | 149500 | 97 |
| 548 | 20230704 | 100200 | 4692522900 | 149400 | 149400 | 149500 | 149400 | 36 |
| 549 | 20230704 | 100100 | 4687143800 | 149400 | 149500 | 149600 | 149300 | 642 |
| 550 | 20230704 | 100000 | 4591235000 | 149600 | 149500 | 149600 | 149400 | 158 |
| 551 | 20230704 | 095900 | 4567614400 | 149500 | 149400 | 149500 | 149400 | 104 |
| 552 | 20230704 | 095800 | 4552075000 | 149400 | 149500 | 149500 | 149400 | 520 |
| 553 | 20230704 | 095700 | 4474383100 | 149400 | 149400 | 149500 | 149300 | 339 |
| 554 | 20230704 | 095600 | 4423723100 | 149400 | 149500 | 149600 | 149400 | 274 |
| 555 | 20230704 | 095500 | 4382772200 | 149500 | 149600 | 149700 | 149500 | 1590 |
| 556 | 20230704 | 095400 | 4144944100 | 149700 | 149600 | 149700 | 149600 | 205 |
| 557 | 20230704 | 095300 | 4114266100 | 149700 | 149700 | 149800 | 149700 | 135 |
| 558 | 20230704 | 095200 | 4094056200 | 149800 | 149700 | 149800 | 149700 | 220 |
| 559 | 20230704 | 095100 | 4061119100 | 149700 | 149700 | 149700 | 149600 | 274 |
| 560 | 20230704 | 095000 | 4020108600 | 149700 | 149800 | 149800 | 149600 | 1153 |
| 561 | 20230704 | 094900 | 3847530400 | 149700 | 150100 | 150100 | 149700 | 982 |
| 562 | 20230704 | 094800 | 3700282500 | 150000 | 150000 | 150100 | 150000 | 229 |
| 563 | 20230704 | 094700 | 3665931700 | 150100 | 150100 | 150100 | 150000 | 362 |
| 564 | 20230704 | 094600 | 3611611400 | 150100 | 150300 | 150300 | 150100 | 144 |
| 565 | 20230704 | 094500 | 3589986700 | 150300 | 150200 | 150300 | 150200 | 102 |
| 566 | 20230704 | 094400 | 3574665700 | 150200 | 150200 | 150200 | 150100 | 121 |
| 567 | 20230704 | 094300 | 3556492600 | 150100 | 150400 | 150400 | 150100 | 69 |
| 568 | 20230704 | 094200 | 3546123600 | 150400 | 150400 | 150400 | 150000 | 1202 |
| 569 | 20230704 | 094100 | 3365540500 | 150400 | 150400 | 150600 | 150400 | 168 |
| 570 | 20230704 | 094000 | 3340262500 | 150400 | 150200 | 150500 | 150200 | 460 |
| 571 | 20230704 | 093900 | 3271112700 | 150200 | 150500 | 150500 | 150200 | 194 |
| 572 | 20230704 | 093800 | 3241957200 | 150600 | 150300 | 150600 | 150100 | 505 |
| 573 | 20230704 | 093700 | 3166055900 | 150200 | 150300 | 150600 | 150200 | 901 |
| 574 | 20230704 | 093600 | 3030505400 | 150400 | 150300 | 150400 | 150300 | 93 |
| 575 | 20230704 | 093500 | 3016526400 | 150300 | 150200 | 150300 | 150200 | 107 |
| 576 | 20230704 | 093400 | 3000444600 | 150300 | 150300 | 150300 | 150200 | 75 |
| 577 | 20230704 | 093300 | 2989173100 | 150300 | 149900 | 150300 | 149900 | 515 |
| 578 | 20230704 | 093200 | 2911850900 | 150000 | 149900 | 150000 | 149900 | 36 |
| 579 | 20230704 | 093100 | 2906454100 | 149900 | 149900 | 149900 | 149700 | 390 |
| 580 | 20230704 | 093000 | 2848048300 | 149800 | 149900 | 149900 | 149800 | 200 |
| 581 | 20230704 | 092900 | 2818073900 | 149900 | 149900 | 149900 | 149800 | 397 |
| 582 | 20230704 | 092800 | 2758579200 | 149900 | 149900 | 149900 | 149800 | 67 |
| 583 | 20230704 | 092700 | 2748536000 | 149900 | 150000 | 150000 | 149800 | 612 |
| 584 | 20230704 | 092600 | 2656803200 | 149900 | 149900 | 150000 | 149900 | 79 |
| 585 | 20230704 | 092500 | 2644961000 | 149900 | 150000 | 150000 | 149900 | 175 |
| 586 | 20230704 | 092400 | 2618725900 | 150000 | 150000 | 150000 | 149900 | 256 |
| 587 | 20230704 | 092300 | 2580338900 | 150000 | 150000 | 150000 | 149900 | 246 |
| 588 | 20230704 | 092200 | 2543448400 | 150000 | 150200 | 150200 | 150000 | 389 |
| 589 | 20230704 | 092100 | 2485057000 | 150300 | 150300 | 150300 | 150200 | 283 |
| 590 | 20230704 | 092000 | 2442523600 | 150300 | 150500 | 150500 | 150100 | 2500 |
| 591 | 20230704 | 091900 | 2066713900 | 150500 | 150500 | 150500 | 150500 | 210 |
| 592 | 20230704 | 091800 | 2035108900 | 150500 | 150500 | 150500 | 150400 | 368 |
| 593 | 20230704 | 091700 | 1979726300 | 150500 | 150800 | 150800 | 150500 | 719 |
| 594 | 20230704 | 091600 | 1871442300 | 150800 | 150900 | 151000 | 150700 | 635 |
| 595 | 20230704 | 091500 | 1775665200 | 150900 | 150800 | 151000 | 150800 | 348 |
| 596 | 20230704 | 091400 | 1723134700 | 150800 | 150800 | 150800 | 150700 | 240 |
| 597 | 20230704 | 091300 | 1686945200 | 150800 | 150800 | 150800 | 150600 | 238 |
| 598 | 20230704 | 091200 | 1651072900 | 150600 | 150600 | 150800 | 150500 | 287 |
| 599 | 20230704 | 091100 | 1607839500 | 150600 | 150400 | 150900 | 150300 | 941 |
| 600 | 20230704 | 091000 | 1466201700 | 150400 | 150400 | 151000 | 150400 | 2098 |
| 601 | 20230704 | 090900 | 1150255700 | 150400 | 150400 | 150500 | 150300 | 594 |
| 602 | 20230704 | 090800 | 1060907400 | 150300 | 150100 | 150400 | 150100 | 1136 |
| 603 | 20230704 | 090700 | 890244800 | 150100 | 149900 | 150200 | 149900 | 495 |
| 604 | 20230704 | 090600 | 815962400 | 150000 | 149700 | 150000 | 149700 | 829 |
| 605 | 20230704 | 090500 | 691711900 | 149800 | 149700 | 149800 | 149600 | 154 |
| 606 | 20230704 | 090400 | 668661100 | 149700 | 150000 | 150000 | 149700 | 434 |
| 607 | 20230704 | 090300 | 603657200 | 149900 | 150000 | 150000 | 149600 | 413 |
| 608 | 20230704 | 090200 | 541810000 | 149900 | 149600 | 150100 | 149400 | 834 |
| 609 | 20230704 | 090100 | 416830600 | 149600 | 149600 | 149800 | 149300 | 712 |
| 610 | 20230704 | 090000 | 310394900 | 149400 | 149600 | 149900 | 149400 | 2075 |