34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 192200 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 9195 |
| 3 | 20230704 | 192100 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 4 | 20230704 | 192000 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 5 | 20230704 | 191900 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 6 | 20230704 | 191800 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 7 | 20230704 | 191700 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 8 | 20230704 | 191600 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 9 | 20230704 | 191500 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 10 | 20230704 | 191400 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 11 | 20230704 | 191300 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 12 | 20230704 | 191200 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 13 | 20230704 | 191100 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 14 | 20230704 | 191000 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 15 | 20230704 | 190900 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 16 | 20230704 | 190800 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 17 | 20230704 | 190700 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 18 | 20230704 | 190600 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 19 | 20230704 | 190500 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 20 | 20230704 | 190400 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 21 | 20230704 | 190300 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 22 | 20230704 | 190200 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 23 | 20230704 | 190100 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 24 | 20230704 | 190000 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 25 | 20230704 | 185900 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 26 | 20230704 | 185800 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 27 | 20230704 | 185700 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 28 | 20230704 | 185600 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 29 | 20230704 | 185500 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 30 | 20230704 | 185400 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 31 | 20230704 | 185300 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 32 | 20230704 | 185200 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 9195 |
| 33 | 20230704 | 185100 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 34 | 20230704 | 185000 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 35 | 20230704 | 184900 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 36 | 20230704 | 184800 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 37 | 20230704 | 184700 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 38 | 20230704 | 184600 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 39 | 20230704 | 184500 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 40 | 20230704 | 184400 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 41 | 20230704 | 184300 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 42 | 20230704 | 184200 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 43 | 20230704 | 184100 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 44 | 20230704 | 184000 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 45 | 20230704 | 183900 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 46 | 20230704 | 183800 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 47 | 20230704 | 183700 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 48 | 20230704 | 183600 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 49 | 20230704 | 183500 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 50 | 20230704 | 183400 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 51 | 20230704 | 183300 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 52 | 20230704 | 183200 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 53 | 20230704 | 183100 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 54 | 20230704 | 183000 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 55 | 20230704 | 182900 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 56 | 20230704 | 182800 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 57 | 20230704 | 182700 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 58 | 20230704 | 182600 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 59 | 20230704 | 182500 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 60 | 20230704 | 182400 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 61 | 20230704 | 182300 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 62 | 20230704 | 182200 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 9195 |
| 63 | 20230704 | 182100 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 64 | 20230704 | 182000 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 65 | 20230704 | 181900 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 66 | 20230704 | 181800 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 67 | 20230704 | 181700 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 68 | 20230704 | 181600 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 69 | 20230704 | 181500 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 70 | 20230704 | 181400 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 71 | 20230704 | 181300 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 72 | 20230704 | 181200 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 73 | 20230704 | 181100 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 74 | 20230704 | 181000 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 75 | 20230704 | 180900 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 76 | 20230704 | 180800 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 77 | 20230704 | 180700 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 78 | 20230704 | 180600 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 79 | 20230704 | 180500 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 80 | 20230704 | 180400 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 81 | 20230704 | 180300 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 82 | 20230704 | 180200 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 83 | 20230704 | 180100 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 84 | 20230704 | 180000 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 85 | 20230704 | 175900 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 86 | 20230704 | 175800 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 87 | 20230704 | 175700 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 88 | 20230704 | 175600 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 89 | 20230704 | 175500 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 90 | 20230704 | 175400 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 91 | 20230704 | 175300 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 92 | 20230704 | 175200 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 9195 |
| 93 | 20230704 | 175100 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 94 | 20230704 | 175000 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 95 | 20230704 | 174900 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 96 | 20230704 | 174800 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 97 | 20230704 | 174700 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 98 | 20230704 | 174600 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 99 | 20230704 | 174500 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 100 | 20230704 | 174400 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 101 | 20230704 | 174300 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 102 | 20230704 | 174200 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 103 | 20230704 | 174100 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 104 | 20230704 | 174000 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 105 | 20230704 | 173900 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 106 | 20230704 | 173800 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 107 | 20230704 | 173700 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 108 | 20230704 | 173600 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 109 | 20230704 | 173500 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 110 | 20230704 | 173400 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 111 | 20230704 | 173300 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 112 | 20230704 | 173200 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 113 | 20230704 | 173100 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 114 | 20230704 | 173000 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 115 | 20230704 | 172900 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 116 | 20230704 | 172800 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 117 | 20230704 | 172700 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 118 | 20230704 | 172600 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 119 | 20230704 | 172500 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 120 | 20230704 | 172400 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 121 | 20230704 | 172300 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 122 | 20230704 | 172200 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 9195 |
| 123 | 20230704 | 172100 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 124 | 20230704 | 172000 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 125 | 20230704 | 171900 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 126 | 20230704 | 171800 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 127 | 20230704 | 171700 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 128 | 20230704 | 171600 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 129 | 20230704 | 171500 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 130 | 20230704 | 171400 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 131 | 20230704 | 171300 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 132 | 20230704 | 171200 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 133 | 20230704 | 171100 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 134 | 20230704 | 171000 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 135 | 20230704 | 170900 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 136 | 20230704 | 170800 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 137 | 20230704 | 170700 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 138 | 20230704 | 170600 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 139 | 20230704 | 170500 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 140 | 20230704 | 170400 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 141 | 20230704 | 170300 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 142 | 20230704 | 170200 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 143 | 20230704 | 170100 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 144 | 20230704 | 170000 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 145 | 20230704 | 165900 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 146 | 20230704 | 165800 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 147 | 20230704 | 165700 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 148 | 20230704 | 165600 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 149 | 20230704 | 165500 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 150 | 20230704 | 165400 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 151 | 20230704 | 165300 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 152 | 20230704 | 165200 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 9195 |
| 153 | 20230704 | 165100 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 154 | 20230704 | 165000 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 155 | 20230704 | 164900 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 156 | 20230704 | 164800 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 157 | 20230704 | 164700 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 158 | 20230704 | 164600 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 159 | 20230704 | 164500 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 160 | 20230704 | 164400 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 161 | 20230704 | 164300 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 162 | 20230704 | 164200 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 163 | 20230704 | 164100 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 164 | 20230704 | 164000 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 165 | 20230704 | 163900 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 166 | 20230704 | 163800 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 167 | 20230704 | 163700 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 168 | 20230704 | 163600 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 169 | 20230704 | 163500 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 170 | 20230704 | 163400 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 171 | 20230704 | 163300 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 172 | 20230704 | 163200 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 173 | 20230704 | 163100 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 174 | 20230704 | 163000 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 175 | 20230704 | 162900 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 176 | 20230704 | 162800 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 177 | 20230704 | 162700 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 178 | 20230704 | 162600 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 179 | 20230704 | 162500 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 180 | 20230704 | 162400 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 181 | 20230704 | 162300 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 182 | 20230704 | 162200 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 9195 |
| 183 | 20230704 | 162100 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 184 | 20230704 | 162000 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 185 | 20230704 | 161900 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 186 | 20230704 | 161800 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 187 | 20230704 | 161700 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 188 | 20230704 | 161600 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 189 | 20230704 | 161500 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 190 | 20230704 | 161400 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 191 | 20230704 | 161300 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 192 | 20230704 | 161200 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 193 | 20230704 | 161100 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 194 | 20230704 | 161000 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 195 | 20230704 | 160900 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 196 | 20230704 | 160800 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 197 | 20230704 | 160700 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 198 | 20230704 | 160600 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 199 | 20230704 | 160500 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 200 | 20230704 | 160400 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 201 | 20230704 | 160300 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 202 | 20230704 | 160200 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 203 | 20230704 | 160100 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 204 | 20230704 | 160000 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 205 | 20230704 | 155900 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 206 | 20230704 | 155800 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 207 | 20230704 | 155700 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 208 | 20230704 | 155600 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 209 | 20230704 | 155500 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 210 | 20230704 | 155400 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 211 | 20230704 | 155300 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 212 | 20230704 | 155200 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 9195 |
| 213 | 20230704 | 155100 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 214 | 20230704 | 155000 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 215 | 20230704 | 154900 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 216 | 20230704 | 154800 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 217 | 20230704 | 154700 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 218 | 20230704 | 154600 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 219 | 20230704 | 154500 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 220 | 20230704 | 154400 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 221 | 20230704 | 154300 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 222 | 20230704 | 154200 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 223 | 20230704 | 154100 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 224 | 20230704 | 154000 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 225 | 20230704 | 153900 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 226 | 20230704 | 153800 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 227 | 20230704 | 153700 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 228 | 20230704 | 153600 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 229 | 20230704 | 153500 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 230 | 20230704 | 153400 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 231 | 20230704 | 153300 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 232 | 20230704 | 153200 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 233 | 20230704 | 153100 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 0 |
| 234 | 20230704 | 153000 | 27415922900 | 61100 | 61100 | 61100 | 61100 | 9195 |
| 235 | 20230704 | 152900 | 26854108400 | 61400 | 61400 | 61400 | 61400 | 0 |
| 236 | 20230704 | 152800 | 26854108400 | 61400 | 61400 | 61400 | 61400 | 0 |
| 237 | 20230704 | 152700 | 26854108400 | 61400 | 61400 | 61400 | 61400 | 0 |
| 238 | 20230704 | 152600 | 26854108400 | 61400 | 61400 | 61400 | 61400 | 0 |
| 239 | 20230704 | 152500 | 26854108400 | 61400 | 61400 | 61400 | 61400 | 0 |
| 240 | 20230704 | 152400 | 26854108400 | 61400 | 61400 | 61400 | 61400 | 0 |
| 241 | 20230704 | 152300 | 26854108400 | 61400 | 61400 | 61400 | 61400 | 0 |
| 242 | 20230704 | 152200 | 26854108400 | 61400 | 61400 | 61400 | 61400 | 0 |
| 243 | 20230704 | 152100 | 26854108400 | 61400 | 61400 | 61400 | 61400 | 0 |
| 244 | 20230704 | 152000 | 26854108400 | 61400 | 61400 | 61400 | 61400 | 0 |
| 245 | 20230704 | 151900 | 26854108400 | 61400 | 61600 | 61600 | 61400 | 3336 |
| 246 | 20230704 | 151800 | 26649046200 | 61600 | 61600 | 61600 | 61500 | 613 |
| 247 | 20230704 | 151700 | 26611319400 | 61600 | 61600 | 61600 | 61500 | 1305 |
| 248 | 20230704 | 151600 | 26530944500 | 61600 | 61600 | 61600 | 61500 | 1773 |
| 249 | 20230704 | 151500 | 26421763800 | 61600 | 61600 | 61700 | 61600 | 2043 |
| 250 | 20230704 | 151400 | 26295886400 | 61600 | 61500 | 61600 | 61400 | 1360 |
| 251 | 20230704 | 151300 | 26212162100 | 61500 | 61300 | 61600 | 61300 | 1146 |
| 252 | 20230704 | 151200 | 26141730200 | 61400 | 61400 | 61500 | 61300 | 1647 |
| 253 | 20230704 | 151100 | 26040539900 | 61500 | 61500 | 61500 | 61300 | 1611 |
| 254 | 20230704 | 151000 | 25941614000 | 61500 | 61300 | 61500 | 61300 | 1456 |
| 255 | 20230704 | 150900 | 25852142000 | 61300 | 61500 | 61700 | 61300 | 5321 |
| 256 | 20230704 | 150800 | 25524549400 | 61400 | 61300 | 61400 | 61100 | 1877 |
| 257 | 20230704 | 150700 | 25409563400 | 61300 | 61400 | 61500 | 61300 | 2286 |
| 258 | 20230704 | 150600 | 25269178200 | 61400 | 61400 | 61500 | 61400 | 2208 |
| 259 | 20230704 | 150500 | 25133537500 | 61500 | 61600 | 61700 | 61400 | 3112 |
| 260 | 20230704 | 150400 | 24942213100 | 61600 | 61300 | 62100 | 61200 | 9539 |
| 261 | 20230704 | 150300 | 24352801000 | 61300 | 61300 | 61400 | 61200 | 3022 |
| 262 | 20230704 | 150200 | 24167523400 | 61300 | 61100 | 61300 | 61100 | 1568 |
| 263 | 20230704 | 150100 | 24071529000 | 61100 | 60900 | 61200 | 60900 | 4425 |
| 264 | 20230704 | 150000 | 23801139300 | 60900 | 60800 | 60900 | 60800 | 2652 |
| 265 | 20230704 | 145900 | 23639680600 | 60800 | 60700 | 60800 | 60700 | 210 |
| 266 | 20230704 | 145800 | 23626918100 | 60600 | 60700 | 60800 | 60600 | 470 |
| 267 | 20230704 | 145700 | 23598385500 | 60700 | 60800 | 60900 | 60700 | 708 |
| 268 | 20230704 | 145600 | 23555338500 | 60800 | 60800 | 60900 | 60700 | 573 |
| 269 | 20230704 | 145500 | 23520487700 | 60800 | 60600 | 60800 | 60600 | 324 |
| 270 | 20230704 | 145400 | 23500811100 | 60600 | 60700 | 60700 | 60600 | 83 |
| 271 | 20230704 | 145300 | 23495781200 | 60700 | 60600 | 60700 | 60600 | 201 |
| 272 | 20230704 | 145200 | 23483586300 | 60600 | 60700 | 60800 | 60600 | 675 |
| 273 | 20230704 | 145100 | 23442622700 | 60700 | 60800 | 60800 | 60700 | 1033 |
| 274 | 20230704 | 145000 | 23379886300 | 60800 | 60800 | 60900 | 60800 | 252 |
| 275 | 20230704 | 144900 | 23364552000 | 60800 | 60800 | 60900 | 60800 | 217 |
| 276 | 20230704 | 144800 | 23351343400 | 60900 | 60800 | 61000 | 60700 | 1562 |
| 277 | 20230704 | 144700 | 23256378200 | 60800 | 60800 | 60900 | 60800 | 191 |
| 278 | 20230704 | 144600 | 23244758300 | 60800 | 60800 | 60800 | 60800 | 178 |
| 279 | 20230704 | 144500 | 23233935900 | 60800 | 60900 | 60900 | 60800 | 168 |
| 280 | 20230704 | 144400 | 23223708000 | 60900 | 60900 | 60900 | 60800 | 404 |
| 281 | 20230704 | 144300 | 23199107500 | 60900 | 60900 | 61000 | 60900 | 311 |
| 282 | 20230704 | 144200 | 23180160800 | 60900 | 60800 | 61000 | 60800 | 221 |
| 283 | 20230704 | 144100 | 23166705300 | 60800 | 60900 | 61000 | 60800 | 262 |
| 284 | 20230704 | 144000 | 23150747500 | 60900 | 60800 | 60900 | 60800 | 327 |
| 285 | 20230704 | 143900 | 23130838700 | 60800 | 60900 | 61000 | 60800 | 415 |
| 286 | 20230704 | 143800 | 23105556400 | 60800 | 60800 | 60900 | 60700 | 451 |
| 287 | 20230704 | 143700 | 23078130700 | 60700 | 60800 | 60800 | 60700 | 210 |
| 288 | 20230704 | 143600 | 23065365600 | 60700 | 60700 | 60700 | 60600 | 114 |
| 289 | 20230704 | 143500 | 23058446800 | 60700 | 60800 | 60800 | 60700 | 172 |
| 290 | 20230704 | 143400 | 23047999800 | 60700 | 60800 | 60800 | 60700 | 283 |
| 291 | 20230704 | 143300 | 23030799900 | 60800 | 60600 | 60800 | 60600 | 869 |
| 292 | 20230704 | 143200 | 22978000800 | 60600 | 60700 | 60700 | 60600 | 277 |
| 293 | 20230704 | 143100 | 22961198100 | 60600 | 60700 | 60700 | 60600 | 437 |
| 294 | 20230704 | 143000 | 22934672700 | 60700 | 60900 | 61000 | 60700 | 516 |
| 295 | 20230704 | 142900 | 22903317300 | 60800 | 60900 | 61000 | 60700 | 1198 |
| 296 | 20230704 | 142800 | 22830466300 | 60900 | 60800 | 60900 | 60800 | 490 |
| 297 | 20230704 | 142700 | 22800635100 | 60800 | 60800 | 60900 | 60800 | 820 |
| 298 | 20230704 | 142600 | 22750764500 | 60900 | 60700 | 60900 | 60700 | 1848 |
| 299 | 20230704 | 142500 | 22638354900 | 60700 | 60800 | 60800 | 60700 | 173 |
| 300 | 20230704 | 142400 | 22627844500 | 60800 | 60800 | 60800 | 60700 | 298 |
| 301 | 20230704 | 142300 | 22609727300 | 60800 | 60700 | 60800 | 60700 | 316 |
| 302 | 20230704 | 142200 | 22590521400 | 60700 | 60700 | 60800 | 60600 | 488 |
| 303 | 20230704 | 142100 | 22560896200 | 60600 | 60400 | 60600 | 60400 | 348 |
| 304 | 20230704 | 142000 | 22539816000 | 60400 | 60300 | 60400 | 60300 | 713 |
| 305 | 20230704 | 141900 | 22496763300 | 60300 | 60400 | 60500 | 60300 | 259 |
| 306 | 20230704 | 141800 | 22481120000 | 60400 | 60400 | 60500 | 60400 | 177 |
| 307 | 20230704 | 141700 | 22470415900 | 60500 | 60500 | 60500 | 60500 | 12 |
| 308 | 20230704 | 141600 | 22469689900 | 60500 | 60500 | 60500 | 60400 | 147 |
| 309 | 20230704 | 141500 | 22460796800 | 60400 | 60300 | 60400 | 60300 | 468 |
| 310 | 20230704 | 141400 | 22432542100 | 60300 | 60200 | 60400 | 60200 | 160 |
| 311 | 20230704 | 141300 | 22422894000 | 60300 | 60300 | 60400 | 60200 | 216 |
| 312 | 20230704 | 141200 | 22409879600 | 60300 | 60400 | 60400 | 60300 | 669 |
| 313 | 20230704 | 141100 | 22369476400 | 60500 | 60500 | 60500 | 60400 | 822 |
| 314 | 20230704 | 141000 | 22319763100 | 60600 | 60600 | 60600 | 60600 | 10 |
| 315 | 20230704 | 140900 | 22319157100 | 60600 | 60500 | 60600 | 60500 | 338 |
| 316 | 20230704 | 140800 | 22298691400 | 60500 | 60500 | 60500 | 60500 | 31 |
| 317 | 20230704 | 140700 | 22296815900 | 60500 | 60400 | 60600 | 60400 | 876 |
| 318 | 20230704 | 140600 | 22243860600 | 60400 | 60300 | 60400 | 60300 | 153 |
| 319 | 20230704 | 140500 | 22234623800 | 60300 | 60300 | 60300 | 60200 | 69 |
| 320 | 20230704 | 140400 | 22230464000 | 60300 | 60300 | 60400 | 60200 | 214 |
| 321 | 20230704 | 140300 | 22217559500 | 60300 | 60500 | 60500 | 60300 | 506 |
| 322 | 20230704 | 140200 | 22187021000 | 60500 | 60400 | 60500 | 60400 | 78 |
| 323 | 20230704 | 140100 | 22182302500 | 60600 | 60300 | 60600 | 60300 | 583 |
| 324 | 20230704 | 140000 | 22147079100 | 60400 | 60400 | 60400 | 60400 | 200 |
| 325 | 20230704 | 135900 | 22134999100 | 60400 | 60500 | 60600 | 60400 | 494 |
| 326 | 20230704 | 135800 | 22105138900 | 60300 | 60500 | 60600 | 60300 | 117 |
| 327 | 20230704 | 135700 | 22098063900 | 60500 | 60600 | 60600 | 60300 | 651 |
| 328 | 20230704 | 135600 | 22058729300 | 60500 | 60500 | 60500 | 60400 | 402 |
| 329 | 20230704 | 135500 | 22034428700 | 60500 | 60600 | 60700 | 60500 | 441 |
| 330 | 20230704 | 135400 | 22007708500 | 60600 | 60600 | 60700 | 60600 | 430 |
| 331 | 20230704 | 135300 | 21981636300 | 60600 | 60700 | 60700 | 60600 | 176 |
| 332 | 20230704 | 135200 | 21970970500 | 60600 | 60600 | 60700 | 60500 | 421 |
| 333 | 20230704 | 135100 | 21945460500 | 60500 | 60500 | 60600 | 60500 | 594 |
| 334 | 20230704 | 135000 | 21909494500 | 60500 | 60400 | 60500 | 60400 | 95 |
| 335 | 20230704 | 134900 | 21903747100 | 60400 | 60200 | 60400 | 60200 | 103 |
| 336 | 20230704 | 134800 | 21897528700 | 60300 | 60200 | 60300 | 60200 | 653 |
| 337 | 20230704 | 134700 | 21858211500 | 60200 | 60300 | 60300 | 60200 | 204 |
| 338 | 20230704 | 134600 | 21845915900 | 60300 | 60500 | 60500 | 60300 | 480 |
| 339 | 20230704 | 134500 | 21816916100 | 60500 | 60600 | 60700 | 60500 | 75 |
| 340 | 20230704 | 134400 | 21812373800 | 60600 | 60500 | 60600 | 60500 | 123 |
| 341 | 20230704 | 134300 | 21804922900 | 60600 | 60700 | 60700 | 60600 | 386 |
| 342 | 20230704 | 134200 | 21781511000 | 60700 | 60600 | 60700 | 60600 | 361 |
| 343 | 20230704 | 134100 | 21759603300 | 60600 | 60600 | 60600 | 60500 | 211 |
| 344 | 20230704 | 134000 | 21746816900 | 60600 | 60500 | 60600 | 60500 | 113 |
| 345 | 20230704 | 133900 | 21739973800 | 60600 | 60500 | 60600 | 60500 | 73 |
| 346 | 20230704 | 133800 | 21735555500 | 60500 | 60500 | 60600 | 60500 | 311 |
| 347 | 20230704 | 133700 | 21716733500 | 60500 | 60600 | 60600 | 60500 | 245 |
| 348 | 20230704 | 133600 | 21701895500 | 60600 | 60300 | 60600 | 60300 | 980 |
| 349 | 20230704 | 133500 | 21642721900 | 60300 | 60200 | 60300 | 60200 | 151 |
| 350 | 20230704 | 133400 | 21633631600 | 60200 | 60300 | 60300 | 60200 | 117 |
| 351 | 20230704 | 133300 | 21626578600 | 60300 | 60200 | 60300 | 60200 | 17 |
| 352 | 20230704 | 133200 | 21625555000 | 60200 | 60200 | 60300 | 60200 | 92 |
| 353 | 20230704 | 133100 | 21620016400 | 60100 | 60100 | 60200 | 60100 | 248 |
| 354 | 20230704 | 133000 | 21605098500 | 60100 | 60200 | 60300 | 60100 | 976 |
| 355 | 20230704 | 132900 | 21546406900 | 60200 | 60200 | 60300 | 60200 | 82 |
| 356 | 20230704 | 132800 | 21541470300 | 60200 | 60200 | 60200 | 60200 | 155 |
| 357 | 20230704 | 132700 | 21532139300 | 60200 | 60200 | 60300 | 60200 | 778 |
| 358 | 20230704 | 132600 | 21485300100 | 60200 | 60500 | 60500 | 60200 | 1580 |
| 359 | 20230704 | 132500 | 21390012200 | 60300 | 60500 | 60500 | 60300 | 1329 |
| 360 | 20230704 | 132400 | 21309822800 | 60400 | 60600 | 60700 | 60400 | 1111 |
| 361 | 20230704 | 132300 | 21242620700 | 60600 | 60500 | 60600 | 60500 | 280 |
| 362 | 20230704 | 132200 | 21225663600 | 60500 | 60500 | 60600 | 60500 | 114 |
| 363 | 20230704 | 132100 | 21218765600 | 60600 | 60700 | 60700 | 60500 | 285 |
| 364 | 20230704 | 132000 | 21201483800 | 60700 | 60700 | 60800 | 60700 | 285 |
| 365 | 20230704 | 131900 | 21184177900 | 60600 | 60500 | 60600 | 60500 | 157 |
| 366 | 20230704 | 131800 | 21174665300 | 60400 | 60400 | 60400 | 60400 | 34 |
| 367 | 20230704 | 131700 | 21172611700 | 60400 | 60300 | 60400 | 60300 | 350 |
| 368 | 20230704 | 131600 | 21151475900 | 60400 | 60400 | 60400 | 60300 | 188 |
| 369 | 20230704 | 131500 | 21140125300 | 60300 | 60300 | 60400 | 60300 | 71 |
| 370 | 20230704 | 131400 | 21135843000 | 60300 | 60300 | 60400 | 60300 | 173 |
| 371 | 20230704 | 131300 | 21125405400 | 60300 | 60300 | 60400 | 60300 | 299 |
| 372 | 20230704 | 131200 | 21107353900 | 60300 | 60400 | 60400 | 60300 | 312 |
| 373 | 20230704 | 131100 | 21088539100 | 60300 | 60500 | 60500 | 60300 | 1449 |
| 374 | 20230704 | 131000 | 21001045500 | 60500 | 60600 | 60600 | 60500 | 383 |
| 375 | 20230704 | 130900 | 20977871500 | 60600 | 60600 | 60700 | 60600 | 57 |
| 376 | 20230704 | 130800 | 20974414500 | 60600 | 60500 | 60600 | 60500 | 121 |
| 377 | 20230704 | 130700 | 20967082500 | 60500 | 60500 | 60600 | 60500 | 165 |
| 378 | 20230704 | 130600 | 20957099800 | 60600 | 60700 | 60700 | 60600 | 50 |
| 379 | 20230704 | 130500 | 20954069100 | 60700 | 60600 | 60700 | 60500 | 125 |
| 380 | 20230704 | 130400 | 20946491400 | 60600 | 60500 | 60600 | 60500 | 25 |
| 381 | 20230704 | 130300 | 20944977100 | 60700 | 60700 | 60700 | 60700 | 100 |
| 382 | 20230704 | 130200 | 20938907100 | 60600 | 60600 | 60600 | 60500 | 292 |
| 383 | 20230704 | 130100 | 20921230500 | 60600 | 60600 | 60600 | 60500 | 124 |
| 384 | 20230704 | 130000 | 20913718200 | 60500 | 60600 | 60600 | 60500 | 538 |
| 385 | 20230704 | 125900 | 20881169100 | 60500 | 60600 | 60600 | 60500 | 273 |
| 386 | 20230704 | 125800 | 20864647100 | 60600 | 60600 | 60600 | 60500 | 161 |
| 387 | 20230704 | 125700 | 20854890900 | 60600 | 60800 | 60800 | 60600 | 127 |
| 388 | 20230704 | 125600 | 20847183000 | 60700 | 60800 | 60800 | 60700 | 455 |
| 389 | 20230704 | 125500 | 20819529600 | 60900 | 60400 | 60900 | 60400 | 553 |
| 390 | 20230704 | 125400 | 20785949000 | 60400 | 60500 | 60600 | 60400 | 439 |
| 391 | 20230704 | 125300 | 20759410700 | 60600 | 60500 | 60600 | 60400 | 807 |
| 392 | 20230704 | 125200 | 20710570200 | 60500 | 60400 | 60500 | 60300 | 281 |
| 393 | 20230704 | 125100 | 20693610400 | 60400 | 60400 | 60500 | 60300 | 663 |
| 394 | 20230704 | 125000 | 20653556700 | 60400 | 60400 | 60500 | 60400 | 994 |
| 395 | 20230704 | 124900 | 20593518800 | 60400 | 60300 | 60500 | 60200 | 1163 |
| 396 | 20230704 | 124800 | 20523345700 | 60300 | 60600 | 60600 | 60300 | 1840 |
| 397 | 20230704 | 124700 | 20412056900 | 60600 | 60700 | 60700 | 60600 | 154 |
| 398 | 20230704 | 124600 | 20402715300 | 60700 | 60700 | 60800 | 60600 | 874 |
| 399 | 20230704 | 124500 | 20349719400 | 60700 | 60800 | 60800 | 60700 | 722 |
| 400 | 20230704 | 124400 | 20305853700 | 60800 | 60900 | 60900 | 60800 | 993 |
| 401 | 20230704 | 124300 | 20245432600 | 60900 | 61100 | 61100 | 60800 | 2440 |
| 402 | 20230704 | 124200 | 20096695800 | 61000 | 61600 | 61600 | 61000 | 4166 |
| 403 | 20230704 | 124100 | 19841137600 | 61700 | 61800 | 61900 | 61500 | 1983 |
| 404 | 20230704 | 124000 | 19718917900 | 61900 | 62000 | 62000 | 61400 | 6195 |
| 405 | 20230704 | 123900 | 19336842900 | 61900 | 61900 | 62000 | 61300 | 4482 |
| 406 | 20230704 | 123800 | 19060352700 | 61900 | 61600 | 62200 | 61500 | 12526 |
| 407 | 20230704 | 123700 | 18284830700 | 61500 | 61200 | 61500 | 61200 | 5565 |
| 408 | 20230704 | 123600 | 17943254100 | 61200 | 61000 | 61300 | 61000 | 2710 |
| 409 | 20230704 | 123500 | 17777655000 | 60900 | 60800 | 61000 | 60800 | 355 |
| 410 | 20230704 | 123400 | 17756017900 | 60800 | 60900 | 60900 | 60800 | 72 |
| 411 | 20230704 | 123300 | 17751636600 | 60800 | 60800 | 60800 | 60800 | 19 |
| 412 | 20230704 | 123200 | 17750481400 | 60800 | 60700 | 60800 | 60700 | 37 |
| 413 | 20230704 | 123100 | 17748232400 | 60700 | 60600 | 60800 | 60600 | 368 |
| 414 | 20230704 | 123000 | 17725869600 | 60500 | 60700 | 60900 | 60500 | 341 |
| 415 | 20230704 | 122900 | 17705199900 | 60700 | 60800 | 60800 | 60700 | 219 |
| 416 | 20230704 | 122800 | 17691885100 | 60900 | 60800 | 60900 | 60800 | 81 |
| 417 | 20230704 | 122700 | 17686959500 | 60800 | 60800 | 60900 | 60800 | 234 |
| 418 | 20230704 | 122600 | 17672724100 | 60800 | 60700 | 60800 | 60500 | 928 |
| 419 | 20230704 | 122500 | 17616404600 | 60700 | 60600 | 60700 | 60600 | 871 |
| 420 | 20230704 | 122400 | 17563586800 | 60700 | 60800 | 60900 | 60700 | 253 |
| 421 | 20230704 | 122300 | 17548220700 | 60900 | 60900 | 61000 | 60900 | 223 |
| 422 | 20230704 | 122200 | 17534639900 | 60900 | 61000 | 61000 | 60900 | 661 |
| 423 | 20230704 | 122100 | 17494356500 | 61000 | 60900 | 61000 | 60900 | 823 |
| 424 | 20230704 | 122000 | 17444233900 | 61000 | 61000 | 61000 | 60900 | 223 |
| 425 | 20230704 | 121900 | 17430637500 | 61000 | 60900 | 61000 | 60900 | 119 |
| 426 | 20230704 | 121800 | 17423382000 | 60900 | 60900 | 61000 | 60900 | 170 |
| 427 | 20230704 | 121700 | 17413027500 | 60900 | 60900 | 61000 | 60900 | 1706 |
| 428 | 20230704 | 121600 | 17309001700 | 60900 | 60700 | 61000 | 60700 | 633 |
| 429 | 20230704 | 121500 | 17270449500 | 60700 | 60700 | 60700 | 60700 | 67 |
| 430 | 20230704 | 121400 | 17266382600 | 60800 | 60700 | 60800 | 60700 | 123 |
| 431 | 20230704 | 121300 | 17258915700 | 60700 | 60700 | 60800 | 60700 | 202 |
| 432 | 20230704 | 121200 | 17246635900 | 60800 | 60800 | 60800 | 60800 | 423 |
| 433 | 20230704 | 121100 | 17220917500 | 60800 | 60900 | 60900 | 60800 | 41 |
| 434 | 20230704 | 121000 | 17218424300 | 60900 | 60800 | 60900 | 60800 | 150 |
| 435 | 20230704 | 120900 | 17209298200 | 60800 | 60900 | 60900 | 60800 | 120 |
| 436 | 20230704 | 120800 | 17201990600 | 60900 | 60900 | 61000 | 60900 | 149 |
| 437 | 20230704 | 120700 | 17192912500 | 60900 | 61000 | 61000 | 60900 | 457 |
| 438 | 20230704 | 120600 | 17165073200 | 60900 | 60800 | 60900 | 60600 | 673 |
| 439 | 20230704 | 120500 | 17124130600 | 60800 | 60700 | 60800 | 60700 | 310 |
| 440 | 20230704 | 120400 | 17105310200 | 60500 | 60700 | 60700 | 60500 | 252 |
| 441 | 20230704 | 120300 | 17090039700 | 60700 | 60700 | 60700 | 60700 | 501 |
| 442 | 20230704 | 120200 | 17059629000 | 60700 | 60800 | 60800 | 60700 | 220 |
| 443 | 20230704 | 120100 | 17046265700 | 60800 | 60700 | 60800 | 60700 | 535 |
| 444 | 20230704 | 120000 | 17013740700 | 60700 | 60700 | 60700 | 60700 | 21 |
| 445 | 20230704 | 115900 | 17012466000 | 60700 | 60700 | 60800 | 60700 | 358 |
| 446 | 20230704 | 115800 | 16990733800 | 60800 | 60800 | 60800 | 60700 | 113 |
| 447 | 20230704 | 115700 | 16983865000 | 60800 | 60700 | 60800 | 60700 | 397 |
| 448 | 20230704 | 115600 | 16959762900 | 60700 | 60900 | 60900 | 60700 | 1357 |
| 449 | 20230704 | 115500 | 16877164900 | 60900 | 60900 | 61000 | 60900 | 221 |
| 450 | 20230704 | 115400 | 16863689500 | 60900 | 60900 | 61000 | 60900 | 117 |
| 451 | 20230704 | 115300 | 16856564000 | 60900 | 60900 | 60900 | 60900 | 180 |
| 452 | 20230704 | 115200 | 16845602000 | 60900 | 60900 | 61000 | 60800 | 663 |
| 453 | 20230704 | 115100 | 16805198700 | 60900 | 60700 | 61000 | 60700 | 760 |
| 454 | 20230704 | 115000 | 16758921100 | 60800 | 60800 | 60900 | 60700 | 240 |
| 455 | 20230704 | 114900 | 16744334000 | 60800 | 60800 | 61000 | 60800 | 761 |
| 456 | 20230704 | 114800 | 16697973700 | 60800 | 60800 | 60800 | 60700 | 322 |
| 457 | 20230704 | 114700 | 16678400200 | 60700 | 60500 | 60700 | 60500 | 511 |
| 458 | 20230704 | 114600 | 16647391700 | 60600 | 60500 | 60600 | 60500 | 109 |
| 459 | 20230704 | 114500 | 16640795900 | 60500 | 60600 | 60700 | 60500 | 278 |
| 460 | 20230704 | 114400 | 16623951800 | 60500 | 60600 | 60600 | 60500 | 70 |
| 461 | 20230704 | 114300 | 16619713700 | 60600 | 60600 | 60700 | 60500 | 404 |
| 462 | 20230704 | 114200 | 16595198000 | 60600 | 60800 | 60800 | 60500 | 607 |
| 463 | 20230704 | 114100 | 16558382200 | 60800 | 60600 | 60800 | 60600 | 829 |
| 464 | 20230704 | 114000 | 16508071700 | 60500 | 60700 | 60700 | 60500 | 342 |
| 465 | 20230704 | 113900 | 16487332400 | 60700 | 60400 | 60700 | 60400 | 464 |
| 466 | 20230704 | 113800 | 16459192900 | 60500 | 60400 | 60500 | 60300 | 199 |
| 467 | 20230704 | 113700 | 16447166000 | 60400 | 60300 | 60400 | 60300 | 99 |
| 468 | 20230704 | 113600 | 16441195800 | 60400 | 60400 | 60400 | 60300 | 588 |
| 469 | 20230704 | 113500 | 16405733000 | 60300 | 60100 | 60400 | 60100 | 82 |
| 470 | 20230704 | 113400 | 16400796000 | 60100 | 60000 | 60100 | 60000 | 58 |
| 471 | 20230704 | 113300 | 16397315900 | 60100 | 60000 | 60100 | 60000 | 102 |
| 472 | 20230704 | 113200 | 16391192200 | 60000 | 60000 | 60100 | 60000 | 774 |
| 473 | 20230704 | 113100 | 16344680900 | 60000 | 60000 | 60100 | 60000 | 720 |
| 474 | 20230704 | 113000 | 16301466500 | 60000 | 60000 | 60100 | 60000 | 105 |
| 475 | 20230704 | 112900 | 16295161700 | 60000 | 60100 | 60100 | 60000 | 347 |
| 476 | 20230704 | 112800 | 16274335800 | 60100 | 60000 | 60100 | 60000 | 93 |
| 477 | 20230704 | 112700 | 16268755300 | 60000 | 60000 | 60100 | 59900 | 2220 |
| 478 | 20230704 | 112600 | 16135719700 | 60000 | 60000 | 60100 | 59900 | 301 |
| 479 | 20230704 | 112500 | 16117658300 | 60000 | 60000 | 60100 | 60000 | 207 |
| 480 | 20230704 | 112400 | 16105234900 | 60000 | 60100 | 60100 | 60000 | 125 |
| 481 | 20230704 | 112300 | 16097732400 | 60000 | 60100 | 60200 | 60000 | 116 |
| 482 | 20230704 | 112200 | 16090763700 | 60000 | 59900 | 60200 | 59900 | 86 |
| 483 | 20230704 | 112100 | 16085604500 | 59900 | 60000 | 60000 | 59900 | 226 |
| 484 | 20230704 | 112000 | 16072047200 | 60000 | 60000 | 60200 | 60000 | 76 |
| 485 | 20230704 | 111900 | 16067481000 | 60000 | 60100 | 60200 | 59900 | 391 |
| 486 | 20230704 | 111800 | 16044029800 | 60000 | 60000 | 60000 | 59800 | 532 |
| 487 | 20230704 | 111700 | 16012150800 | 60000 | 60000 | 60000 | 59900 | 289 |
| 488 | 20230704 | 111600 | 15994816300 | 60000 | 60000 | 60100 | 59900 | 525 |
| 489 | 20230704 | 111500 | 15963357200 | 60000 | 60000 | 60000 | 59900 | 692 |
| 490 | 20230704 | 111400 | 15921858300 | 60100 | 60000 | 60100 | 60000 | 1777 |
| 491 | 20230704 | 111300 | 15815236600 | 60000 | 60300 | 60300 | 60000 | 421 |
| 492 | 20230704 | 111200 | 15789939100 | 60300 | 60100 | 60300 | 60100 | 909 |
| 493 | 20230704 | 111100 | 15735281400 | 60100 | 60300 | 60400 | 60100 | 1745 |
| 494 | 20230704 | 111000 | 15630220500 | 60300 | 60300 | 60300 | 60300 | 437 |
| 495 | 20230704 | 110900 | 15603869400 | 60200 | 60200 | 60300 | 60200 | 432 |
| 496 | 20230704 | 110800 | 15577844000 | 60300 | 60300 | 60300 | 60200 | 153 |
| 497 | 20230704 | 110700 | 15568621600 | 60200 | 60500 | 60500 | 60200 | 957 |
| 498 | 20230704 | 110600 | 15510978200 | 60400 | 60300 | 60400 | 60300 | 93 |
| 499 | 20230704 | 110500 | 15505362000 | 60300 | 60400 | 60400 | 60300 | 514 |
| 500 | 20230704 | 110400 | 15474356900 | 60400 | 60400 | 60400 | 60300 | 608 |
| 501 | 20230704 | 110300 | 15437686000 | 60400 | 60400 | 60500 | 60300 | 343 |
| 502 | 20230704 | 110200 | 15416969900 | 60400 | 60500 | 60500 | 60400 | 46 |
| 503 | 20230704 | 110100 | 15414187700 | 60400 | 60500 | 60500 | 60400 | 201 |
| 504 | 20230704 | 110000 | 15402032200 | 60500 | 60500 | 60500 | 60400 | 211 |
| 505 | 20230704 | 105900 | 15389279500 | 60500 | 60300 | 60600 | 60300 | 130 |
| 506 | 20230704 | 105800 | 15381421700 | 60500 | 60300 | 60600 | 60300 | 572 |
| 507 | 20230704 | 105700 | 15346897100 | 60300 | 60400 | 60400 | 60300 | 561 |
| 508 | 20230704 | 105600 | 15313035300 | 60400 | 60400 | 60500 | 60400 | 389 |
| 509 | 20230704 | 105500 | 15289538700 | 60400 | 60400 | 60500 | 60400 | 175 |
| 510 | 20230704 | 105400 | 15278967900 | 60500 | 60500 | 60500 | 60400 | 1085 |
| 511 | 20230704 | 105300 | 15213335900 | 60500 | 60500 | 60700 | 60400 | 304 |
| 512 | 20230704 | 105200 | 15194931800 | 60500 | 60600 | 60700 | 60500 | 131 |
| 513 | 20230704 | 105100 | 15186996500 | 60500 | 60800 | 60900 | 60500 | 277 |
| 514 | 20230704 | 105000 | 15170177700 | 60800 | 60800 | 60900 | 60600 | 395 |
| 515 | 20230704 | 104900 | 15146136400 | 60800 | 60500 | 60800 | 60400 | 1116 |
| 516 | 20230704 | 104800 | 15078539100 | 60500 | 60700 | 60700 | 60500 | 378 |
| 517 | 20230704 | 104700 | 15055629600 | 60600 | 60700 | 60800 | 60600 | 402 |
| 518 | 20230704 | 104600 | 15031237600 | 60700 | 61100 | 61200 | 60700 | 1098 |
| 519 | 20230704 | 104500 | 14964310000 | 61100 | 61000 | 61100 | 60900 | 777 |
| 520 | 20230704 | 104400 | 14916901800 | 61000 | 61000 | 61100 | 60900 | 503 |
| 521 | 20230704 | 104300 | 14886213600 | 61000 | 61100 | 61200 | 61000 | 2485 |
| 522 | 20230704 | 104200 | 14734267300 | 61100 | 60900 | 61200 | 60900 | 2076 |
| 523 | 20230704 | 104100 | 14607583400 | 60900 | 60900 | 60900 | 60800 | 1419 |
| 524 | 20230704 | 104000 | 14521178500 | 60900 | 60700 | 61000 | 60700 | 789 |
| 525 | 20230704 | 103900 | 14473172600 | 60600 | 60400 | 60600 | 60400 | 559 |
| 526 | 20230704 | 103800 | 14439345900 | 60400 | 60400 | 60500 | 60400 | 422 |
| 527 | 20230704 | 103700 | 14413828000 | 60400 | 60500 | 60600 | 60400 | 187 |
| 528 | 20230704 | 103600 | 14402514300 | 60500 | 60500 | 60500 | 60200 | 952 |
| 529 | 20230704 | 103500 | 14345074400 | 60400 | 60300 | 60800 | 60200 | 1245 |
| 530 | 20230704 | 103400 | 14269769400 | 60300 | 60200 | 60300 | 60100 | 449 |
| 531 | 20230704 | 103300 | 14242738900 | 60200 | 60200 | 60300 | 60200 | 841 |
| 532 | 20230704 | 103200 | 14192079500 | 60200 | 60200 | 60300 | 60200 | 268 |
| 533 | 20230704 | 103100 | 14175942800 | 60200 | 60300 | 60300 | 60200 | 335 |
| 534 | 20230704 | 103000 | 14155771400 | 60300 | 60400 | 60400 | 60200 | 602 |
| 535 | 20230704 | 102900 | 14119454000 | 60400 | 60600 | 60600 | 60400 | 807 |
| 536 | 20230704 | 102800 | 14070688100 | 60600 | 60800 | 60900 | 60500 | 1410 |
| 537 | 20230704 | 102700 | 13985229900 | 60700 | 60900 | 61000 | 60600 | 2075 |
| 538 | 20230704 | 102600 | 13858995600 | 60800 | 60700 | 61000 | 60600 | 3072 |
| 539 | 20230704 | 102500 | 13672272200 | 60800 | 60500 | 60800 | 60500 | 1735 |
| 540 | 20230704 | 102400 | 13566973100 | 60400 | 60300 | 60600 | 60300 | 467 |
| 541 | 20230704 | 102300 | 13538730800 | 60300 | 60300 | 60400 | 60300 | 174 |
| 542 | 20230704 | 102200 | 13528236500 | 60300 | 60100 | 60300 | 60100 | 334 |
| 543 | 20230704 | 102100 | 13508130700 | 60100 | 60400 | 60500 | 60100 | 1141 |
| 544 | 20230704 | 102000 | 13439417500 | 60400 | 60500 | 60500 | 60400 | 182 |
| 545 | 20230704 | 101900 | 13428409100 | 60500 | 60500 | 60600 | 60200 | 645 |
| 546 | 20230704 | 101800 | 13389488300 | 60500 | 60500 | 60600 | 60300 | 810 |
| 547 | 20230704 | 101700 | 13340502100 | 60300 | 60300 | 60400 | 60200 | 420 |
| 548 | 20230704 | 101600 | 13315168500 | 60400 | 60500 | 60500 | 60300 | 555 |
| 549 | 20230704 | 101500 | 13281642100 | 60500 | 60400 | 60500 | 60400 | 113 |
| 550 | 20230704 | 101400 | 13274809700 | 60400 | 60300 | 60500 | 60300 | 452 |
| 551 | 20230704 | 101300 | 13247508200 | 60300 | 60400 | 60400 | 60300 | 164 |
| 552 | 20230704 | 101200 | 13237613000 | 60400 | 60200 | 60500 | 60200 | 657 |
| 553 | 20230704 | 101100 | 13198011800 | 60200 | 60300 | 60300 | 60200 | 311 |
| 554 | 20230704 | 101000 | 13179271500 | 60200 | 60000 | 60200 | 59900 | 845 |
| 555 | 20230704 | 100900 | 13128556300 | 60100 | 59900 | 60200 | 59900 | 314 |
| 556 | 20230704 | 100800 | 13109706900 | 59900 | 60100 | 60100 | 59900 | 704 |
| 557 | 20230704 | 100700 | 13067505000 | 60000 | 60100 | 60200 | 60000 | 1267 |
| 558 | 20230704 | 100600 | 12991396800 | 60200 | 60500 | 60600 | 60100 | 1781 |
| 559 | 20230704 | 100500 | 12883804100 | 60500 | 59900 | 60500 | 59900 | 787 |
| 560 | 20230704 | 100400 | 12836427000 | 59800 | 59800 | 60000 | 59600 | 635 |
| 561 | 20230704 | 100300 | 12798514000 | 59700 | 60300 | 60300 | 59700 | 3047 |
| 562 | 20230704 | 100200 | 12615767200 | 60300 | 60300 | 60600 | 60300 | 1671 |
| 563 | 20230704 | 100100 | 12514716100 | 60300 | 60200 | 60300 | 60100 | 409 |
| 564 | 20230704 | 100000 | 12490120100 | 60100 | 60200 | 60200 | 60100 | 144 |
| 565 | 20230704 | 095900 | 12481456900 | 60200 | 60100 | 60200 | 60000 | 401 |
| 566 | 20230704 | 095800 | 12457355800 | 60100 | 60100 | 60200 | 59900 | 1534 |
| 567 | 20230704 | 095700 | 12365238200 | 60200 | 60300 | 60400 | 60100 | 776 |
| 568 | 20230704 | 095600 | 12318491700 | 60300 | 60400 | 60400 | 60300 | 390 |
| 569 | 20230704 | 095500 | 12294956700 | 60400 | 60300 | 60500 | 60300 | 195 |
| 570 | 20230704 | 095400 | 12283182100 | 60300 | 60300 | 60600 | 60200 | 1397 |
| 571 | 20230704 | 095300 | 12199014400 | 60300 | 60500 | 60500 | 60200 | 626 |
| 572 | 20230704 | 095200 | 12161238000 | 60600 | 60600 | 60700 | 60500 | 2743 |
| 573 | 20230704 | 095100 | 11994993600 | 60600 | 60400 | 60600 | 60300 | 1021 |
| 574 | 20230704 | 095000 | 11933328000 | 60400 | 60500 | 60500 | 60400 | 1816 |
| 575 | 20230704 | 094900 | 11823555700 | 60500 | 60500 | 60500 | 60300 | 2120 |
| 576 | 20230704 | 094800 | 11695469600 | 60500 | 60100 | 60500 | 60100 | 2291 |
| 577 | 20230704 | 094700 | 11557276600 | 60100 | 59900 | 60100 | 59900 | 886 |
| 578 | 20230704 | 094600 | 11504121900 | 59900 | 59800 | 60000 | 59800 | 614 |
| 579 | 20230704 | 094500 | 11467374100 | 59700 | 59600 | 59800 | 59500 | 702 |
| 580 | 20230704 | 094400 | 11425489900 | 59600 | 59500 | 59700 | 59400 | 2076 |
| 581 | 20230704 | 094300 | 11301706800 | 59500 | 59200 | 59600 | 59200 | 3410 |
| 582 | 20230704 | 094200 | 11098978300 | 59200 | 58800 | 59200 | 58700 | 3903 |
| 583 | 20230704 | 094100 | 10869146200 | 58800 | 59100 | 59300 | 58800 | 6208 |
| 584 | 20230704 | 094000 | 10502616900 | 59100 | 59200 | 59500 | 58900 | 6193 |
| 585 | 20230704 | 093900 | 10135814400 | 59300 | 59500 | 59500 | 58800 | 14127 |
| 586 | 20230704 | 093800 | 9301059600 | 59500 | 59500 | 59700 | 59300 | 1904 |
| 587 | 20230704 | 093700 | 9187936200 | 59500 | 59800 | 59900 | 59500 | 2282 |
| 588 | 20230704 | 093600 | 9051908000 | 59800 | 59900 | 60000 | 59800 | 1870 |
| 589 | 20230704 | 093500 | 8939934000 | 59900 | 59800 | 60000 | 59700 | 1055 |
| 590 | 20230704 | 093400 | 8876818700 | 59800 | 59600 | 59900 | 59500 | 1256 |
| 591 | 20230704 | 093300 | 8801791300 | 59600 | 59400 | 59900 | 59300 | 5106 |
| 592 | 20230704 | 093200 | 8497973400 | 59300 | 59900 | 60100 | 59200 | 11019 |
| 593 | 20230704 | 093100 | 7842036100 | 59800 | 60000 | 60100 | 59800 | 3385 |
| 594 | 20230704 | 093000 | 7639194300 | 60000 | 60300 | 60400 | 60000 | 1387 |
| 595 | 20230704 | 092900 | 7555876300 | 60300 | 60100 | 60500 | 60100 | 2297 |
| 596 | 20230704 | 092800 | 7417728200 | 60100 | 60700 | 60700 | 60100 | 1329 |
| 597 | 20230704 | 092700 | 7337675300 | 60700 | 60200 | 60700 | 60100 | 1016 |
| 598 | 20230704 | 092600 | 7276358900 | 60200 | 60400 | 60400 | 60000 | 2281 |
| 599 | 20230704 | 092500 | 7139136100 | 60300 | 60500 | 60500 | 60300 | 1162 |
| 600 | 20230704 | 092400 | 7069027600 | 60500 | 60600 | 60600 | 60400 | 608 |
| 601 | 20230704 | 092300 | 7032217000 | 60700 | 60900 | 61000 | 60600 | 701 |
| 602 | 20230704 | 092200 | 6989597300 | 61000 | 60800 | 61100 | 60700 | 4457 |
| 603 | 20230704 | 092100 | 6718491500 | 60700 | 60100 | 60900 | 60100 | 1678 |
| 604 | 20230704 | 092000 | 6617198800 | 60100 | 60500 | 60500 | 60100 | 3277 |
| 605 | 20230704 | 091900 | 6419709600 | 60300 | 60600 | 60600 | 60300 | 2025 |
| 606 | 20230704 | 091800 | 6297282600 | 60600 | 60800 | 60800 | 60500 | 1173 |
| 607 | 20230704 | 091700 | 6226101000 | 60800 | 60400 | 60900 | 60400 | 1428 |
| 608 | 20230704 | 091600 | 6139580800 | 60500 | 61000 | 61100 | 60400 | 3857 |
| 609 | 20230704 | 091500 | 5905243000 | 61100 | 61300 | 61400 | 61000 | 3024 |
| 610 | 20230704 | 091400 | 5720065900 | 61200 | 61500 | 61500 | 61200 | 3476 |
| 611 | 20230704 | 091300 | 5506822000 | 61500 | 61700 | 61700 | 61200 | 4428 |
| 612 | 20230704 | 091200 | 5234462500 | 61700 | 61200 | 61700 | 61100 | 4391 |
| 613 | 20230704 | 091100 | 4964769400 | 61200 | 60800 | 61200 | 60700 | 2116 |
| 614 | 20230704 | 091000 | 4836044600 | 60800 | 60500 | 60900 | 60400 | 2008 |
| 615 | 20230704 | 090900 | 4714505100 | 60600 | 60900 | 61100 | 60500 | 2299 |
| 616 | 20230704 | 090800 | 4574621200 | 60900 | 61300 | 61300 | 60800 | 2848 |
| 617 | 20230704 | 090700 | 4400904700 | 61300 | 60900 | 61400 | 60900 | 5414 |
| 618 | 20230704 | 090600 | 4069961600 | 61000 | 60000 | 61500 | 59800 | 11756 |
| 619 | 20230704 | 090500 | 3362725800 | 59900 | 60400 | 60400 | 59900 | 7672 |
| 620 | 20230704 | 090400 | 2901108300 | 60300 | 60300 | 60500 | 60200 | 5027 |
| 621 | 20230704 | 090300 | 2597804200 | 60400 | 60500 | 60700 | 60300 | 9706 |
| 622 | 20230704 | 090200 | 2011550800 | 60500 | 60800 | 60900 | 60500 | 9170 |
| 623 | 20230704 | 090100 | 1455364700 | 60800 | 61200 | 61200 | 60800 | 8820 |
| 624 | 20230704 | 090000 | 917900700 | 61100 | 61500 | 61500 | 60800 | 13675 |