34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 192400 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 6491 |
| 3 | 20230717 | 192300 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 4 | 20230717 | 192200 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 5 | 20230717 | 192100 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 6 | 20230717 | 192000 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 7 | 20230717 | 191900 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 8 | 20230717 | 191800 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 9 | 20230717 | 191700 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 10 | 20230717 | 191600 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 11 | 20230717 | 191500 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 12 | 20230717 | 191400 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 13 | 20230717 | 191300 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 14 | 20230717 | 191200 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 15 | 20230717 | 191100 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 16 | 20230717 | 191000 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 17 | 20230717 | 190900 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 18 | 20230717 | 190800 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 19 | 20230717 | 190700 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 20 | 20230717 | 190600 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 21 | 20230717 | 190500 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 22 | 20230717 | 190400 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 23 | 20230717 | 190300 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 24 | 20230717 | 190200 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 25 | 20230717 | 190100 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 26 | 20230717 | 190000 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 27 | 20230717 | 185900 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 28 | 20230717 | 185800 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 29 | 20230717 | 185700 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 30 | 20230717 | 185600 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 31 | 20230717 | 185500 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 32 | 20230717 | 185400 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 6491 |
| 33 | 20230717 | 185300 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 34 | 20230717 | 185200 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 35 | 20230717 | 185100 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 36 | 20230717 | 185000 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 37 | 20230717 | 184900 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 38 | 20230717 | 184800 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 39 | 20230717 | 184700 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 40 | 20230717 | 184600 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 41 | 20230717 | 184500 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 42 | 20230717 | 184400 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 43 | 20230717 | 184300 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 44 | 20230717 | 184200 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 45 | 20230717 | 184100 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 46 | 20230717 | 184000 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 47 | 20230717 | 183900 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 48 | 20230717 | 183800 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 49 | 20230717 | 183700 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 50 | 20230717 | 183600 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 51 | 20230717 | 183500 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 52 | 20230717 | 183400 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 53 | 20230717 | 183300 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 54 | 20230717 | 183200 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 55 | 20230717 | 183100 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 56 | 20230717 | 183000 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 57 | 20230717 | 182900 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 58 | 20230717 | 182800 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 59 | 20230717 | 182700 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 60 | 20230717 | 182600 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 61 | 20230717 | 182500 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 62 | 20230717 | 182400 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 6491 |
| 63 | 20230717 | 182300 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 64 | 20230717 | 182200 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 65 | 20230717 | 182100 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 66 | 20230717 | 182000 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 67 | 20230717 | 181900 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 68 | 20230717 | 181800 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 69 | 20230717 | 181700 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 70 | 20230717 | 181600 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 71 | 20230717 | 181500 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 72 | 20230717 | 181400 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 73 | 20230717 | 181300 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 74 | 20230717 | 181200 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 75 | 20230717 | 181100 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 76 | 20230717 | 181000 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 77 | 20230717 | 180900 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 78 | 20230717 | 180800 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 79 | 20230717 | 180700 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 80 | 20230717 | 180600 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 81 | 20230717 | 180500 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 82 | 20230717 | 180400 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 83 | 20230717 | 180300 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 84 | 20230717 | 180200 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 85 | 20230717 | 180100 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 86 | 20230717 | 180000 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 87 | 20230717 | 175900 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 88 | 20230717 | 175800 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 89 | 20230717 | 175700 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 90 | 20230717 | 175600 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 91 | 20230717 | 175500 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 92 | 20230717 | 175400 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 6491 |
| 93 | 20230717 | 175300 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 94 | 20230717 | 175200 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 95 | 20230717 | 175100 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 96 | 20230717 | 175000 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 97 | 20230717 | 174900 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 98 | 20230717 | 174800 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 99 | 20230717 | 174700 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 100 | 20230717 | 174600 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 101 | 20230717 | 174500 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 102 | 20230717 | 174400 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 103 | 20230717 | 174300 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 104 | 20230717 | 174200 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 105 | 20230717 | 174100 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 106 | 20230717 | 174000 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 107 | 20230717 | 173900 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 108 | 20230717 | 173800 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 109 | 20230717 | 173700 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 110 | 20230717 | 173600 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 111 | 20230717 | 173500 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 112 | 20230717 | 173400 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 113 | 20230717 | 173300 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 114 | 20230717 | 173200 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 115 | 20230717 | 173100 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 116 | 20230717 | 173000 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 117 | 20230717 | 172900 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 118 | 20230717 | 172800 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 119 | 20230717 | 172700 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 120 | 20230717 | 172600 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 121 | 20230717 | 172500 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 122 | 20230717 | 172400 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 6491 |
| 123 | 20230717 | 172300 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 124 | 20230717 | 172200 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 125 | 20230717 | 172100 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 126 | 20230717 | 172000 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 127 | 20230717 | 171900 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 128 | 20230717 | 171800 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 129 | 20230717 | 171700 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 130 | 20230717 | 171600 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 131 | 20230717 | 171500 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 132 | 20230717 | 171400 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 133 | 20230717 | 171300 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 134 | 20230717 | 171200 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 135 | 20230717 | 171100 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 136 | 20230717 | 171000 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 137 | 20230717 | 170900 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 138 | 20230717 | 170800 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 139 | 20230717 | 170700 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 140 | 20230717 | 170600 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 141 | 20230717 | 170500 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 142 | 20230717 | 170400 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 143 | 20230717 | 170300 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 144 | 20230717 | 170200 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 145 | 20230717 | 170100 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 146 | 20230717 | 170000 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 147 | 20230717 | 165900 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 148 | 20230717 | 165800 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 149 | 20230717 | 165700 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 150 | 20230717 | 165600 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 151 | 20230717 | 165500 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 152 | 20230717 | 165400 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 6491 |
| 153 | 20230717 | 165300 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 154 | 20230717 | 165200 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 155 | 20230717 | 165100 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 156 | 20230717 | 165000 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 157 | 20230717 | 164900 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 158 | 20230717 | 164800 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 159 | 20230717 | 164700 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 160 | 20230717 | 164600 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 161 | 20230717 | 164500 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 162 | 20230717 | 164400 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 163 | 20230717 | 164300 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 164 | 20230717 | 164200 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 165 | 20230717 | 164100 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 166 | 20230717 | 164000 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 167 | 20230717 | 163900 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 168 | 20230717 | 163800 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 169 | 20230717 | 163700 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 170 | 20230717 | 163600 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 171 | 20230717 | 163500 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 172 | 20230717 | 163400 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 173 | 20230717 | 163300 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 174 | 20230717 | 163200 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 175 | 20230717 | 163100 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 176 | 20230717 | 163000 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 177 | 20230717 | 162900 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 178 | 20230717 | 162800 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 179 | 20230717 | 162700 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 180 | 20230717 | 162600 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 181 | 20230717 | 162500 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 182 | 20230717 | 162400 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 6491 |
| 183 | 20230717 | 162300 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 184 | 20230717 | 162200 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 185 | 20230717 | 162100 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 186 | 20230717 | 162000 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 187 | 20230717 | 161900 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 188 | 20230717 | 161800 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 189 | 20230717 | 161700 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 190 | 20230717 | 161600 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 191 | 20230717 | 161500 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 192 | 20230717 | 161400 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 193 | 20230717 | 161300 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 194 | 20230717 | 161200 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 195 | 20230717 | 161100 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 196 | 20230717 | 161000 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 197 | 20230717 | 160900 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 198 | 20230717 | 160800 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 199 | 20230717 | 160700 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 200 | 20230717 | 160600 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 201 | 20230717 | 160500 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 202 | 20230717 | 160400 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 203 | 20230717 | 160300 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 204 | 20230717 | 160200 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 205 | 20230717 | 160100 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 206 | 20230717 | 160000 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 207 | 20230717 | 155900 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 208 | 20230717 | 155800 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 209 | 20230717 | 155700 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 210 | 20230717 | 155600 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 211 | 20230717 | 155500 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 212 | 20230717 | 155400 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 6491 |
| 213 | 20230717 | 155300 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 214 | 20230717 | 155200 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 215 | 20230717 | 155100 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 216 | 20230717 | 155000 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 217 | 20230717 | 154900 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 218 | 20230717 | 154800 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 219 | 20230717 | 154700 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 220 | 20230717 | 154600 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 221 | 20230717 | 154500 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 222 | 20230717 | 154400 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 223 | 20230717 | 154300 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 224 | 20230717 | 154200 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 225 | 20230717 | 154100 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 226 | 20230717 | 154000 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 227 | 20230717 | 153900 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 228 | 20230717 | 153800 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 229 | 20230717 | 153700 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 230 | 20230717 | 153600 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 231 | 20230717 | 153500 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 232 | 20230717 | 153400 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 233 | 20230717 | 153300 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 234 | 20230717 | 153200 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 235 | 20230717 | 153100 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 0 |
| 236 | 20230717 | 153000 | 33958048100 | 58600 | 58600 | 58600 | 58600 | 6491 |
| 237 | 20230717 | 152900 | 33577675500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 238 | 20230717 | 152800 | 33577675500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 239 | 20230717 | 152700 | 33577675500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 240 | 20230717 | 152600 | 33577675500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 241 | 20230717 | 152500 | 33577675500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 242 | 20230717 | 152400 | 33577675500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 243 | 20230717 | 152300 | 33577675500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 244 | 20230717 | 152200 | 33577675500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 245 | 20230717 | 152100 | 33577675500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 246 | 20230717 | 152000 | 33577675500 | 58500 | 58500 | 58500 | 58500 | 0 |
| 247 | 20230717 | 151900 | 33577675500 | 58500 | 58200 | 58500 | 58200 | 987 |
| 248 | 20230717 | 151800 | 33520083300 | 58400 | 58700 | 58700 | 58300 | 4453 |
| 249 | 20230717 | 151700 | 33259649500 | 58600 | 58500 | 58600 | 58400 | 3137 |
| 250 | 20230717 | 151600 | 33076073800 | 58600 | 58500 | 58600 | 58500 | 1245 |
| 251 | 20230717 | 151500 | 33003217800 | 58500 | 58400 | 58600 | 58300 | 1629 |
| 252 | 20230717 | 151400 | 32908039800 | 58300 | 58300 | 58400 | 58300 | 202 |
| 253 | 20230717 | 151300 | 32896253800 | 58300 | 58400 | 58400 | 58200 | 539 |
| 254 | 20230717 | 151200 | 32864816600 | 58400 | 58300 | 58400 | 58300 | 163 |
| 255 | 20230717 | 151100 | 32855310500 | 58300 | 58700 | 58700 | 58200 | 3634 |
| 256 | 20230717 | 151000 | 32642758200 | 58800 | 58300 | 58800 | 58300 | 1257 |
| 257 | 20230717 | 150900 | 32569257900 | 58200 | 58300 | 58300 | 58200 | 282 |
| 258 | 20230717 | 150800 | 32552834100 | 58200 | 58100 | 58300 | 58100 | 672 |
| 259 | 20230717 | 150700 | 32513747400 | 58100 | 58000 | 58100 | 57900 | 563 |
| 260 | 20230717 | 150600 | 32481092000 | 58000 | 57900 | 58000 | 57900 | 238 |
| 261 | 20230717 | 150500 | 32467296400 | 57900 | 57900 | 58000 | 57900 | 437 |
| 262 | 20230717 | 150400 | 32441990100 | 57900 | 57900 | 58000 | 57800 | 2001 |
| 263 | 20230717 | 150300 | 32326157500 | 57900 | 57900 | 57900 | 57800 | 1048 |
| 264 | 20230717 | 150200 | 32265484600 | 57900 | 58100 | 58100 | 57900 | 422 |
| 265 | 20230717 | 150100 | 32241040200 | 58000 | 58000 | 58000 | 57900 | 453 |
| 266 | 20230717 | 150000 | 32214770600 | 57900 | 58000 | 58100 | 57900 | 483 |
| 267 | 20230717 | 145900 | 32186756200 | 58000 | 58000 | 58000 | 57900 | 591 |
| 268 | 20230717 | 145800 | 32152492400 | 58000 | 57900 | 58000 | 57800 | 677 |
| 269 | 20230717 | 145700 | 32113276200 | 57800 | 57800 | 57800 | 57800 | 95 |
| 270 | 20230717 | 145600 | 32107785200 | 57800 | 57800 | 57900 | 57700 | 506 |
| 271 | 20230717 | 145500 | 32078536900 | 57700 | 57700 | 57800 | 57700 | 387 |
| 272 | 20230717 | 145400 | 32056205900 | 57700 | 57700 | 57800 | 57600 | 493 |
| 273 | 20230717 | 145300 | 32027767100 | 57700 | 57600 | 57900 | 57600 | 772 |
| 274 | 20230717 | 145200 | 31983206100 | 57600 | 57800 | 57800 | 57600 | 2549 |
| 275 | 20230717 | 145100 | 31836298100 | 57800 | 57900 | 57900 | 57700 | 1823 |
| 276 | 20230717 | 145000 | 31730985900 | 57900 | 57900 | 58000 | 57900 | 479 |
| 277 | 20230717 | 144900 | 31703250900 | 58000 | 58100 | 58100 | 58000 | 340 |
| 278 | 20230717 | 144800 | 31683523300 | 58000 | 58000 | 58200 | 58000 | 572 |
| 279 | 20230717 | 144700 | 31650247200 | 58100 | 57900 | 58100 | 57800 | 1829 |
| 280 | 20230717 | 144600 | 31544466400 | 57900 | 58000 | 58000 | 57800 | 2082 |
| 281 | 20230717 | 144500 | 31423907400 | 58100 | 58100 | 58100 | 57800 | 929 |
| 282 | 20230717 | 144400 | 31370114200 | 58100 | 58100 | 58100 | 57900 | 4269 |
| 283 | 20230717 | 144300 | 31122644500 | 58100 | 58300 | 58300 | 58100 | 2239 |
| 284 | 20230717 | 144200 | 30992485200 | 58300 | 58600 | 58600 | 58200 | 1682 |
| 285 | 20230717 | 144100 | 30894184200 | 58600 | 58700 | 58700 | 58500 | 706 |
| 286 | 20230717 | 144000 | 30852796100 | 58600 | 58600 | 58600 | 58500 | 654 |
| 287 | 20230717 | 143900 | 30814473300 | 58600 | 58600 | 58600 | 58600 | 54 |
| 288 | 20230717 | 143800 | 30811308900 | 58600 | 58400 | 58600 | 58400 | 664 |
| 289 | 20230717 | 143700 | 30772475600 | 58400 | 58600 | 58600 | 58400 | 1643 |
| 290 | 20230717 | 143600 | 30676411500 | 58600 | 58700 | 58700 | 58600 | 721 |
| 291 | 20230717 | 143500 | 30634160700 | 58600 | 58600 | 58600 | 58600 | 21 |
| 292 | 20230717 | 143400 | 30632930100 | 58600 | 58500 | 58600 | 58500 | 178 |
| 293 | 20230717 | 143300 | 30622503800 | 58500 | 58500 | 58600 | 58500 | 393 |
| 294 | 20230717 | 143200 | 30599512100 | 58500 | 58700 | 58700 | 58500 | 370 |
| 295 | 20230717 | 143100 | 30577866300 | 58700 | 58700 | 58900 | 58600 | 2272 |
| 296 | 20230717 | 143000 | 30444261200 | 58700 | 58500 | 58700 | 58500 | 895 |
| 297 | 20230717 | 142900 | 30391831500 | 58500 | 58400 | 58500 | 58400 | 82 |
| 298 | 20230717 | 142800 | 30387040100 | 58400 | 58500 | 58500 | 58400 | 258 |
| 299 | 20230717 | 142700 | 30371966900 | 58500 | 58400 | 58500 | 58400 | 393 |
| 300 | 20230717 | 142600 | 30349014200 | 58400 | 58400 | 58400 | 58300 | 127 |
| 301 | 20230717 | 142500 | 30341608600 | 58300 | 58400 | 58400 | 58200 | 134 |
| 302 | 20230717 | 142400 | 30333805400 | 58400 | 58500 | 58500 | 58300 | 118 |
| 303 | 20230717 | 142300 | 30326919300 | 58500 | 58300 | 58500 | 58300 | 127 |
| 304 | 20230717 | 142200 | 30319504500 | 58300 | 58400 | 58400 | 58300 | 485 |
| 305 | 20230717 | 142100 | 30291202400 | 58300 | 58400 | 58400 | 58300 | 111 |
| 306 | 20230717 | 142000 | 30284720300 | 58300 | 58400 | 58500 | 58300 | 192 |
| 307 | 20230717 | 141900 | 30273523000 | 58400 | 58300 | 58400 | 58200 | 1161 |
| 308 | 20230717 | 141800 | 30205802400 | 58200 | 58300 | 58300 | 58200 | 256 |
| 309 | 20230717 | 141700 | 30190882700 | 58300 | 58300 | 58300 | 58200 | 789 |
| 310 | 20230717 | 141600 | 30144894900 | 58300 | 58300 | 58300 | 58200 | 805 |
| 311 | 20230717 | 141500 | 30098005400 | 58200 | 58100 | 58200 | 58100 | 380 |
| 312 | 20230717 | 141400 | 30075893600 | 58100 | 58400 | 58400 | 58100 | 1432 |
| 313 | 20230717 | 141300 | 29992545700 | 58400 | 58500 | 58500 | 58300 | 248 |
| 314 | 20230717 | 141200 | 29978066100 | 58500 | 58300 | 58500 | 58300 | 191 |
| 315 | 20230717 | 141100 | 29966914700 | 58300 | 58100 | 58300 | 58000 | 1130 |
| 316 | 20230717 | 141000 | 29901248700 | 58000 | 58100 | 58200 | 58000 | 1840 |
| 317 | 20230717 | 140900 | 29794375000 | 58200 | 58200 | 58200 | 58100 | 611 |
| 318 | 20230717 | 140800 | 29758846500 | 58200 | 58200 | 58200 | 58100 | 475 |
| 319 | 20230717 | 140700 | 29731246400 | 58200 | 58200 | 58300 | 58100 | 830 |
| 320 | 20230717 | 140600 | 29682944500 | 58200 | 58400 | 58400 | 58100 | 1435 |
| 321 | 20230717 | 140500 | 29599401100 | 58400 | 58400 | 58400 | 58300 | 90 |
| 322 | 20230717 | 140400 | 29594148800 | 58300 | 58400 | 58500 | 58300 | 705 |
| 323 | 20230717 | 140300 | 29552992600 | 58400 | 58500 | 58500 | 58400 | 795 |
| 324 | 20230717 | 140200 | 29506523700 | 58500 | 58500 | 58600 | 58500 | 920 |
| 325 | 20230717 | 140100 | 29452703600 | 58500 | 58700 | 58700 | 58500 | 1199 |
| 326 | 20230717 | 140000 | 29382500500 | 58700 | 59000 | 59000 | 58600 | 1656 |
| 327 | 20230717 | 135900 | 29285089300 | 59000 | 58900 | 59000 | 58900 | 405 |
| 328 | 20230717 | 135800 | 29261231100 | 59000 | 59100 | 59100 | 59000 | 1837 |
| 329 | 20230717 | 135700 | 29152848000 | 59100 | 59100 | 59100 | 59100 | 129 |
| 330 | 20230717 | 135600 | 29145224100 | 59200 | 59200 | 59200 | 59100 | 74 |
| 331 | 20230717 | 135500 | 29140849100 | 59100 | 59200 | 59200 | 59100 | 223 |
| 332 | 20230717 | 135400 | 29127657500 | 59100 | 59200 | 59200 | 59100 | 168 |
| 333 | 20230717 | 135300 | 29117719300 | 59200 | 59300 | 59400 | 59200 | 1580 |
| 334 | 20230717 | 135200 | 29024041000 | 59300 | 59200 | 59300 | 59200 | 274 |
| 335 | 20230717 | 135100 | 29007805800 | 59200 | 59100 | 59200 | 59100 | 221 |
| 336 | 20230717 | 135000 | 28994744100 | 59100 | 59000 | 59100 | 59000 | 401 |
| 337 | 20230717 | 134900 | 28971085000 | 59000 | 59100 | 59100 | 59000 | 443 |
| 338 | 20230717 | 134800 | 28944921600 | 59100 | 59100 | 59200 | 59100 | 725 |
| 339 | 20230717 | 134700 | 28902054900 | 59100 | 59100 | 59100 | 59100 | 22 |
| 340 | 20230717 | 134600 | 28900754700 | 59100 | 59100 | 59100 | 59100 | 78 |
| 341 | 20230717 | 134500 | 28896144900 | 59100 | 59000 | 59100 | 59000 | 224 |
| 342 | 20230717 | 134400 | 28882917800 | 59000 | 58900 | 59000 | 58900 | 312 |
| 343 | 20230717 | 134300 | 28864518400 | 58900 | 58800 | 59000 | 58800 | 582 |
| 344 | 20230717 | 134200 | 28830242300 | 58900 | 59000 | 59000 | 58800 | 361 |
| 345 | 20230717 | 134100 | 28808993400 | 59000 | 58900 | 59000 | 58900 | 472 |
| 346 | 20230717 | 134000 | 28781145700 | 58900 | 58900 | 58900 | 58900 | 229 |
| 347 | 20230717 | 133900 | 28767657600 | 58900 | 58800 | 58900 | 58800 | 625 |
| 348 | 20230717 | 133800 | 28730882100 | 58800 | 58800 | 58800 | 58700 | 52 |
| 349 | 20230717 | 133700 | 28727824700 | 58700 | 58700 | 58800 | 58700 | 250 |
| 350 | 20230717 | 133600 | 28713148000 | 58700 | 58700 | 58700 | 58600 | 142 |
| 351 | 20230717 | 133500 | 28704812700 | 58700 | 58700 | 58700 | 58700 | 105 |
| 352 | 20230717 | 133400 | 28698649200 | 58700 | 58600 | 58700 | 58600 | 528 |
| 353 | 20230717 | 133300 | 28667669000 | 58600 | 58600 | 58600 | 58600 | 400 |
| 354 | 20230717 | 133200 | 28644229000 | 58600 | 58700 | 58700 | 58600 | 335 |
| 355 | 20230717 | 133100 | 28624584500 | 58700 | 58600 | 58800 | 58600 | 287 |
| 356 | 20230717 | 133000 | 28607741500 | 58600 | 58500 | 58600 | 58400 | 745 |
| 357 | 20230717 | 132900 | 28564146300 | 58500 | 58700 | 58700 | 58500 | 770 |
| 358 | 20230717 | 132800 | 28518971600 | 58700 | 58700 | 58700 | 58700 | 110 |
| 359 | 20230717 | 132700 | 28512514600 | 58700 | 58800 | 58800 | 58700 | 135 |
| 360 | 20230717 | 132600 | 28504583100 | 58800 | 58700 | 58800 | 58700 | 323 |
| 361 | 20230717 | 132500 | 28485622000 | 58800 | 58700 | 58800 | 58700 | 149 |
| 362 | 20230717 | 132400 | 28476868200 | 58700 | 58700 | 59000 | 58700 | 705 |
| 363 | 20230717 | 132300 | 28435393200 | 58700 | 59000 | 59000 | 58700 | 1373 |
| 364 | 20230717 | 132200 | 28354594900 | 59000 | 59000 | 59000 | 58900 | 159 |
| 365 | 20230717 | 132100 | 28345218700 | 58900 | 58900 | 59000 | 58900 | 562 |
| 366 | 20230717 | 132000 | 28312114900 | 58800 | 58900 | 58900 | 58800 | 67 |
| 367 | 20230717 | 131900 | 28308169000 | 58900 | 58800 | 58900 | 58800 | 219 |
| 368 | 20230717 | 131800 | 28295290100 | 58800 | 58700 | 58900 | 58700 | 366 |
| 369 | 20230717 | 131700 | 28273741900 | 58600 | 58800 | 58900 | 58600 | 283 |
| 370 | 20230717 | 131600 | 28257124900 | 58800 | 58700 | 58900 | 58700 | 295 |
| 371 | 20230717 | 131500 | 28239766300 | 58600 | 58700 | 58700 | 58500 | 1766 |
| 372 | 20230717 | 131400 | 28136257800 | 58800 | 58800 | 58900 | 58800 | 957 |
| 373 | 20230717 | 131300 | 28079979300 | 58800 | 58600 | 59000 | 58600 | 529 |
| 374 | 20230717 | 131200 | 28048907700 | 58600 | 58200 | 58700 | 58200 | 2650 |
| 375 | 20230717 | 131100 | 27894089600 | 58200 | 58700 | 58700 | 58200 | 3878 |
| 376 | 20230717 | 131000 | 27667227200 | 58700 | 58900 | 58900 | 58600 | 2727 |
| 377 | 20230717 | 130900 | 27507157200 | 59000 | 59000 | 59000 | 58900 | 791 |
| 378 | 20230717 | 130800 | 27460508800 | 59000 | 59100 | 59200 | 59000 | 705 |
| 379 | 20230717 | 130700 | 27418845600 | 59100 | 59000 | 59100 | 59000 | 2689 |
| 380 | 20230717 | 130600 | 27260174500 | 59000 | 59100 | 59100 | 59000 | 505 |
| 381 | 20230717 | 130500 | 27230330900 | 59100 | 59100 | 59100 | 59000 | 201 |
| 382 | 20230717 | 130400 | 27218453100 | 59100 | 59100 | 59300 | 58900 | 1524 |
| 383 | 20230717 | 130300 | 27128472000 | 59100 | 59200 | 59200 | 59100 | 661 |
| 384 | 20230717 | 130200 | 27089370900 | 59200 | 59500 | 59500 | 59000 | 2821 |
| 385 | 20230717 | 130100 | 26922328500 | 59500 | 59500 | 59600 | 59400 | 485 |
| 386 | 20230717 | 130000 | 26893477700 | 59500 | 59500 | 59600 | 59400 | 308 |
| 387 | 20230717 | 125900 | 26875164000 | 59500 | 59600 | 59600 | 59500 | 104 |
| 388 | 20230717 | 125800 | 26868975500 | 59600 | 59600 | 59600 | 59500 | 456 |
| 389 | 20230717 | 125700 | 26841833800 | 59600 | 59600 | 59600 | 59500 | 754 |
| 390 | 20230717 | 125600 | 26796935400 | 59600 | 59700 | 59700 | 59600 | 61 |
| 391 | 20230717 | 125500 | 26793299400 | 59600 | 59500 | 59600 | 59500 | 291 |
| 392 | 20230717 | 125400 | 26775978300 | 59500 | 59500 | 59500 | 59400 | 803 |
| 393 | 20230717 | 125300 | 26728212800 | 59500 | 59800 | 59800 | 59500 | 1020 |
| 394 | 20230717 | 125200 | 26667378300 | 59800 | 59700 | 59800 | 59700 | 209 |
| 395 | 20230717 | 125100 | 26654900000 | 59700 | 59800 | 59800 | 59700 | 104 |
| 396 | 20230717 | 125000 | 26648685800 | 59700 | 59800 | 59900 | 59700 | 267 |
| 397 | 20230717 | 124900 | 26632727700 | 59900 | 59900 | 59900 | 59800 | 293 |
| 398 | 20230717 | 124800 | 26615205100 | 59800 | 59800 | 59900 | 59800 | 437 |
| 399 | 20230717 | 124700 | 26589070500 | 59800 | 59800 | 59800 | 59800 | 0 |
| 400 | 20230717 | 124600 | 26589070500 | 59800 | 59800 | 59800 | 59800 | 238 |
| 401 | 20230717 | 124500 | 26574838100 | 59800 | 59900 | 59900 | 59800 | 503 |
| 402 | 20230717 | 124400 | 26544720300 | 59900 | 59900 | 59900 | 59900 | 26 |
| 403 | 20230717 | 124300 | 26543162900 | 59900 | 60000 | 60000 | 59900 | 283 |
| 404 | 20230717 | 124200 | 26526193800 | 60000 | 60000 | 60000 | 60000 | 427 |
| 405 | 20230717 | 124100 | 26500573800 | 60100 | 59900 | 60100 | 59900 | 128 |
| 406 | 20230717 | 124000 | 26492897300 | 59900 | 59900 | 60000 | 59900 | 61 |
| 407 | 20230717 | 123900 | 26489239900 | 59900 | 59900 | 60200 | 59900 | 603 |
| 408 | 20230717 | 123800 | 26453052400 | 59900 | 60100 | 60100 | 59900 | 119 |
| 409 | 20230717 | 123700 | 26445923500 | 60000 | 60100 | 60100 | 60000 | 616 |
| 410 | 20230717 | 123600 | 26408938600 | 60100 | 60000 | 60200 | 60000 | 280 |
| 411 | 20230717 | 123500 | 26392125300 | 60000 | 60200 | 60200 | 60000 | 15 |
| 412 | 20230717 | 123400 | 26391224400 | 60200 | 60200 | 60200 | 60200 | 23 |
| 413 | 20230717 | 123300 | 26389839800 | 60200 | 60000 | 60200 | 60000 | 68 |
| 414 | 20230717 | 123200 | 26385759600 | 60000 | 60100 | 60100 | 60000 | 398 |
| 415 | 20230717 | 123100 | 26361844200 | 60100 | 60100 | 60100 | 60100 | 95 |
| 416 | 20230717 | 123000 | 26356134700 | 60100 | 60100 | 60100 | 60000 | 69 |
| 417 | 20230717 | 122900 | 26351989300 | 60100 | 60100 | 60100 | 60100 | 96 |
| 418 | 20230717 | 122800 | 26346219700 | 60100 | 60000 | 60100 | 60000 | 307 |
| 419 | 20230717 | 122700 | 26327798700 | 60000 | 59900 | 60000 | 59900 | 23 |
| 420 | 20230717 | 122600 | 26326420000 | 59900 | 60000 | 60000 | 59900 | 149 |
| 421 | 20230717 | 122500 | 26317480100 | 60000 | 60000 | 60000 | 60000 | 253 |
| 422 | 20230717 | 122400 | 26302300100 | 60000 | 60100 | 60100 | 60000 | 21 |
| 423 | 20230717 | 122300 | 26301038600 | 60000 | 60000 | 60000 | 60000 | 105 |
| 424 | 20230717 | 122200 | 26294738600 | 60000 | 59800 | 60000 | 59800 | 114 |
| 425 | 20230717 | 122100 | 26287900100 | 59800 | 59700 | 59800 | 59700 | 66 |
| 426 | 20230717 | 122000 | 26283957100 | 59700 | 59700 | 59700 | 59700 | 305 |
| 427 | 20230717 | 121900 | 26265748600 | 59600 | 59800 | 59800 | 59600 | 381 |
| 428 | 20230717 | 121800 | 26243005600 | 59800 | 59900 | 59900 | 59800 | 13 |
| 429 | 20230717 | 121700 | 26242228100 | 59900 | 59700 | 59900 | 59700 | 874 |
| 430 | 20230717 | 121600 | 26189938500 | 59600 | 59500 | 59600 | 59500 | 467 |
| 431 | 20230717 | 121500 | 26162110800 | 59600 | 59600 | 59600 | 59500 | 183 |
| 432 | 20230717 | 121400 | 26151208000 | 59700 | 59500 | 59700 | 59500 | 586 |
| 433 | 20230717 | 121300 | 26116224000 | 59500 | 59600 | 59600 | 59500 | 332 |
| 434 | 20230717 | 121200 | 26096463900 | 59600 | 59400 | 59600 | 59400 | 329 |
| 435 | 20230717 | 121100 | 26076892400 | 59400 | 59400 | 59400 | 59300 | 886 |
| 436 | 20230717 | 121000 | 26024300600 | 59400 | 59600 | 59600 | 59400 | 1112 |
| 437 | 20230717 | 120900 | 25958171900 | 59600 | 59700 | 59700 | 59400 | 861 |
| 438 | 20230717 | 120800 | 25906919100 | 59800 | 59700 | 59900 | 59700 | 319 |
| 439 | 20230717 | 120700 | 25887846200 | 59800 | 59800 | 59800 | 59800 | 274 |
| 440 | 20230717 | 120600 | 25871461000 | 59900 | 60000 | 60000 | 59900 | 9 |
| 441 | 20230717 | 120500 | 25870921700 | 60000 | 59700 | 60100 | 59600 | 2148 |
| 442 | 20230717 | 120400 | 25742243700 | 59700 | 59700 | 59700 | 59700 | 775 |
| 443 | 20230717 | 120300 | 25695976200 | 59700 | 59800 | 59800 | 59700 | 465 |
| 444 | 20230717 | 120200 | 25668201900 | 59700 | 59900 | 59900 | 59700 | 578 |
| 445 | 20230717 | 120100 | 25633637400 | 59900 | 59900 | 60000 | 59800 | 420 |
| 446 | 20230717 | 120000 | 25608476000 | 59900 | 59900 | 60000 | 59900 | 659 |
| 447 | 20230717 | 115900 | 25568994800 | 59900 | 60000 | 60000 | 59900 | 271 |
| 448 | 20230717 | 115800 | 25552760700 | 60000 | 60000 | 60200 | 60000 | 777 |
| 449 | 20230717 | 115700 | 25506119000 | 60000 | 60000 | 60000 | 60000 | 17 |
| 450 | 20230717 | 115600 | 25505099000 | 60000 | 60200 | 60400 | 60000 | 743 |
| 451 | 20230717 | 115500 | 25460397800 | 60000 | 60000 | 60100 | 60000 | 57 |
| 452 | 20230717 | 115400 | 25456977700 | 60000 | 60300 | 60400 | 60000 | 1033 |
| 453 | 20230717 | 115300 | 25394805100 | 60400 | 60200 | 60400 | 60200 | 320 |
| 454 | 20230717 | 115200 | 25375477500 | 60300 | 60200 | 60300 | 60200 | 382 |
| 455 | 20230717 | 115100 | 25352456900 | 60200 | 60200 | 60300 | 60200 | 438 |
| 456 | 20230717 | 115000 | 25326085600 | 60100 | 60000 | 60200 | 60000 | 440 |
| 457 | 20230717 | 114900 | 25299641800 | 60100 | 60100 | 60100 | 60000 | 106 |
| 458 | 20230717 | 114800 | 25293271300 | 60100 | 60000 | 60100 | 60000 | 177 |
| 459 | 20230717 | 114700 | 25282634100 | 60000 | 59900 | 60000 | 59900 | 227 |
| 460 | 20230717 | 114600 | 25269014700 | 59900 | 60000 | 60000 | 59900 | 560 |
| 461 | 20230717 | 114500 | 25235464200 | 60000 | 60000 | 60000 | 60000 | 150 |
| 462 | 20230717 | 114400 | 25226464200 | 60000 | 60000 | 60000 | 60000 | 331 |
| 463 | 20230717 | 114300 | 25206604200 | 60000 | 60100 | 60100 | 60000 | 503 |
| 464 | 20230717 | 114200 | 25176404100 | 60000 | 60000 | 60100 | 60000 | 58 |
| 465 | 20230717 | 114100 | 25172923900 | 60000 | 60000 | 60000 | 60000 | 219 |
| 466 | 20230717 | 114000 | 25159783900 | 60100 | 60200 | 60200 | 60100 | 252 |
| 467 | 20230717 | 113900 | 25144638200 | 60200 | 60100 | 60200 | 60100 | 276 |
| 468 | 20230717 | 113800 | 25128033000 | 60100 | 60000 | 60100 | 60000 | 100 |
| 469 | 20230717 | 113700 | 25122029900 | 60000 | 60300 | 60300 | 59900 | 1023 |
| 470 | 20230717 | 113600 | 25060619000 | 60300 | 60300 | 60400 | 60200 | 109 |
| 471 | 20230717 | 113500 | 25054047100 | 60300 | 60300 | 60300 | 60200 | 200 |
| 472 | 20230717 | 113400 | 25041989500 | 60300 | 60600 | 60700 | 60300 | 1455 |
| 473 | 20230717 | 113300 | 24953917800 | 60700 | 60400 | 60700 | 60400 | 751 |
| 474 | 20230717 | 113200 | 24908403200 | 60400 | 60400 | 60400 | 60200 | 561 |
| 475 | 20230717 | 113100 | 24874616900 | 60500 | 60600 | 60600 | 60500 | 104 |
| 476 | 20230717 | 113000 | 24868319300 | 60600 | 60300 | 60600 | 60300 | 2304 |
| 477 | 20230717 | 112900 | 24728987400 | 60300 | 60200 | 60300 | 60200 | 105 |
| 478 | 20230717 | 112800 | 24722656100 | 60300 | 60300 | 60400 | 60200 | 541 |
| 479 | 20230717 | 112700 | 24690047100 | 60300 | 60400 | 60400 | 60300 | 390 |
| 480 | 20230717 | 112600 | 24666526000 | 60500 | 60300 | 60500 | 60300 | 1104 |
| 481 | 20230717 | 112500 | 24599847700 | 60300 | 60400 | 60400 | 60300 | 209 |
| 482 | 20230717 | 112400 | 24587225100 | 60300 | 60200 | 60400 | 60200 | 484 |
| 483 | 20230717 | 112300 | 24558043700 | 60200 | 60100 | 60300 | 60100 | 524 |
| 484 | 20230717 | 112200 | 24526519000 | 60100 | 60200 | 60200 | 60100 | 430 |
| 485 | 20230717 | 112100 | 24500658500 | 60200 | 60000 | 60200 | 59900 | 305 |
| 486 | 20230717 | 112000 | 24482335200 | 59800 | 59900 | 60000 | 59800 | 690 |
| 487 | 20230717 | 111900 | 24440994900 | 59800 | 59700 | 59900 | 59700 | 342 |
| 488 | 20230717 | 111800 | 24420556500 | 59700 | 59800 | 59900 | 59700 | 197 |
| 489 | 20230717 | 111700 | 24408789900 | 59700 | 59900 | 59900 | 59700 | 918 |
| 490 | 20230717 | 111600 | 24353927000 | 60000 | 60000 | 60000 | 59900 | 78 |
| 491 | 20230717 | 111500 | 24349247200 | 60000 | 60100 | 60100 | 60000 | 573 |
| 492 | 20230717 | 111400 | 24314861500 | 60100 | 60100 | 60200 | 60100 | 279 |
| 493 | 20230717 | 111300 | 24298076000 | 60100 | 60000 | 60100 | 60000 | 436 |
| 494 | 20230717 | 111200 | 24271881900 | 60100 | 60000 | 60100 | 60000 | 471 |
| 495 | 20230717 | 111100 | 24243590700 | 60000 | 59900 | 60000 | 59900 | 1385 |
| 496 | 20230717 | 111000 | 24160498800 | 59900 | 59700 | 60000 | 59700 | 398 |
| 497 | 20230717 | 110900 | 24136674600 | 59800 | 59600 | 59800 | 59500 | 918 |
| 498 | 20230717 | 110800 | 24081916100 | 59500 | 59800 | 59800 | 59300 | 2993 |
| 499 | 20230717 | 110700 | 23903608600 | 59700 | 59800 | 59900 | 59700 | 594 |
| 500 | 20230717 | 110600 | 23868127600 | 59800 | 59800 | 59800 | 59700 | 295 |
| 501 | 20230717 | 110500 | 23850496600 | 59800 | 60100 | 60100 | 59700 | 247 |
| 502 | 20230717 | 110400 | 23835694600 | 59900 | 60100 | 60100 | 59800 | 1719 |
| 503 | 20230717 | 110300 | 23732739300 | 60100 | 60100 | 60200 | 60100 | 38 |
| 504 | 20230717 | 110200 | 23730455300 | 60200 | 60300 | 60400 | 60000 | 1783 |
| 505 | 20230717 | 110100 | 23623119000 | 60300 | 60400 | 60400 | 60300 | 408 |
| 506 | 20230717 | 110000 | 23598483500 | 60400 | 60400 | 60500 | 60300 | 748 |
| 507 | 20230717 | 105900 | 23553295400 | 60300 | 60300 | 60400 | 60300 | 450 |
| 508 | 20230717 | 105800 | 23526151000 | 60300 | 60300 | 60500 | 60300 | 1256 |
| 509 | 20230717 | 105700 | 23450283200 | 60400 | 60500 | 60500 | 60300 | 288 |
| 510 | 20230717 | 105600 | 23432880100 | 60400 | 60300 | 60600 | 60200 | 2475 |
| 511 | 20230717 | 105500 | 23283262800 | 60300 | 60400 | 60500 | 60100 | 573 |
| 512 | 20230717 | 105400 | 23248723100 | 60400 | 60200 | 60500 | 60000 | 1283 |
| 513 | 20230717 | 105300 | 23171390600 | 60200 | 60300 | 60500 | 60200 | 457 |
| 514 | 20230717 | 105200 | 23143839300 | 60400 | 60300 | 60400 | 60300 | 279 |
| 515 | 20230717 | 105100 | 23126994600 | 60400 | 60400 | 60600 | 60400 | 1791 |
| 516 | 20230717 | 105000 | 23018762300 | 60400 | 60300 | 60500 | 60200 | 654 |
| 517 | 20230717 | 104900 | 22979255600 | 60300 | 60200 | 60300 | 59900 | 666 |
| 518 | 20230717 | 104800 | 22939236300 | 60200 | 60500 | 60600 | 59900 | 3274 |
| 519 | 20230717 | 104700 | 22742623000 | 60500 | 60600 | 60700 | 60400 | 981 |
| 520 | 20230717 | 104600 | 22683195400 | 60600 | 60200 | 60900 | 60200 | 2282 |
| 521 | 20230717 | 104500 | 22544766000 | 60200 | 60000 | 60400 | 60000 | 544 |
| 522 | 20230717 | 104400 | 22512019300 | 60000 | 59900 | 60100 | 59900 | 649 |
| 523 | 20230717 | 104300 | 22473084000 | 60000 | 60200 | 60200 | 59900 | 1353 |
| 524 | 20230717 | 104200 | 22391855800 | 60300 | 60200 | 60400 | 60200 | 915 |
| 525 | 20230717 | 104100 | 22336699300 | 60200 | 60200 | 60300 | 60200 | 224 |
| 526 | 20230717 | 104000 | 22323207300 | 60200 | 60100 | 60200 | 59900 | 398 |
| 527 | 20230717 | 103900 | 22299282400 | 60100 | 59800 | 60100 | 59800 | 476 |
| 528 | 20230717 | 103800 | 22270774300 | 59900 | 60200 | 60200 | 59800 | 2297 |
| 529 | 20230717 | 103700 | 22133036700 | 60100 | 60200 | 60300 | 60100 | 1011 |
| 530 | 20230717 | 103600 | 22072205600 | 60200 | 60400 | 60400 | 60200 | 665 |
| 531 | 20230717 | 103500 | 22032136200 | 60300 | 60000 | 60400 | 60000 | 627 |
| 532 | 20230717 | 103400 | 21994405700 | 60000 | 59900 | 60100 | 59800 | 1249 |
| 533 | 20230717 | 103300 | 21919526500 | 59800 | 60200 | 60300 | 59700 | 3270 |
| 534 | 20230717 | 103200 | 21723378600 | 60300 | 60200 | 60300 | 60100 | 1434 |
| 535 | 20230717 | 103100 | 21636997200 | 60200 | 60500 | 60600 | 60100 | 760 |
| 536 | 20230717 | 103000 | 21591105100 | 60600 | 60200 | 60700 | 60200 | 3300 |
| 537 | 20230717 | 102900 | 21391321800 | 60200 | 60700 | 60700 | 60200 | 3270 |
| 538 | 20230717 | 102800 | 21193749300 | 60700 | 61000 | 61000 | 60600 | 3367 |
| 539 | 20230717 | 102700 | 20989075900 | 61100 | 60800 | 61100 | 60700 | 3084 |
| 540 | 20230717 | 102600 | 20801123000 | 60800 | 60800 | 60900 | 60500 | 1720 |
| 541 | 20230717 | 102500 | 20696693600 | 60900 | 60900 | 60900 | 60700 | 799 |
| 542 | 20230717 | 102400 | 20648133400 | 60900 | 60400 | 61100 | 60400 | 12202 |
| 543 | 20230717 | 102300 | 19904989700 | 60400 | 60800 | 60900 | 60300 | 4022 |
| 544 | 20230717 | 102200 | 19661660900 | 60900 | 61200 | 61400 | 60700 | 9998 |
| 545 | 20230717 | 102100 | 19051104700 | 61200 | 60800 | 61500 | 60800 | 16443 |
| 546 | 20230717 | 102000 | 18044093400 | 60800 | 60100 | 61100 | 60000 | 13627 |
| 547 | 20230717 | 101900 | 17216603800 | 60100 | 60000 | 60100 | 59900 | 3486 |
| 548 | 20230717 | 101800 | 17007402500 | 60100 | 60000 | 60100 | 59900 | 2312 |
| 549 | 20230717 | 101700 | 16868732300 | 60000 | 60100 | 60200 | 59900 | 7323 |
| 550 | 20230717 | 101600 | 16428837600 | 60200 | 60000 | 60400 | 59800 | 5809 |
| 551 | 20230717 | 101500 | 16079759100 | 60000 | 59800 | 60100 | 59700 | 8738 |
| 552 | 20230717 | 101400 | 15556387400 | 59800 | 59700 | 59800 | 59600 | 4273 |
| 553 | 20230717 | 101300 | 15301261400 | 59600 | 59200 | 59700 | 59200 | 4454 |
| 554 | 20230717 | 101200 | 15036438100 | 59200 | 59200 | 59200 | 59000 | 1142 |
| 555 | 20230717 | 101100 | 14968891700 | 59200 | 59100 | 59300 | 59100 | 5716 |
| 556 | 20230717 | 101000 | 14630423100 | 59200 | 59000 | 59200 | 58900 | 2273 |
| 557 | 20230717 | 100900 | 14496220400 | 59000 | 58900 | 59100 | 58800 | 3077 |
| 558 | 20230717 | 100800 | 14314775200 | 58900 | 58600 | 58900 | 58600 | 1086 |
| 559 | 20230717 | 100700 | 14250933600 | 58500 | 58500 | 58700 | 58400 | 1311 |
| 560 | 20230717 | 100600 | 14174201300 | 58600 | 58800 | 58800 | 58500 | 1657 |
| 561 | 20230717 | 100500 | 14077140800 | 58900 | 59000 | 59100 | 58700 | 4890 |
| 562 | 20230717 | 100400 | 13789102100 | 59000 | 58800 | 59000 | 58800 | 3722 |
| 563 | 20230717 | 100300 | 13569810400 | 58900 | 58900 | 58900 | 58700 | 2713 |
| 564 | 20230717 | 100200 | 13410071100 | 58800 | 58400 | 58800 | 58400 | 5126 |
| 565 | 20230717 | 100100 | 13109558300 | 58400 | 58300 | 58400 | 58200 | 91 |
| 566 | 20230717 | 100000 | 13104250300 | 58400 | 58200 | 58400 | 58100 | 314 |
| 567 | 20230717 | 095900 | 13085982900 | 58200 | 58500 | 58500 | 58100 | 1391 |
| 568 | 20230717 | 095800 | 13004873600 | 58500 | 58500 | 58500 | 58400 | 1365 |
| 569 | 20230717 | 095700 | 12925073000 | 58500 | 58400 | 58500 | 58400 | 817 |
| 570 | 20230717 | 095600 | 12877311400 | 58400 | 58500 | 58500 | 58300 | 825 |
| 571 | 20230717 | 095500 | 12829133500 | 58500 | 58100 | 58500 | 58100 | 637 |
| 572 | 20230717 | 095400 | 12791981600 | 58100 | 58300 | 58300 | 58100 | 761 |
| 573 | 20230717 | 095300 | 12747713900 | 58300 | 58500 | 58500 | 58100 | 422 |
| 574 | 20230717 | 095200 | 12723127000 | 58500 | 58000 | 58500 | 58000 | 1391 |
| 575 | 20230717 | 095100 | 12641847100 | 58000 | 58100 | 58100 | 57800 | 542 |
| 576 | 20230717 | 095000 | 12610429200 | 58100 | 58300 | 58300 | 58000 | 313 |
| 577 | 20230717 | 094900 | 12592236400 | 58300 | 58100 | 58300 | 57900 | 2434 |
| 578 | 20230717 | 094800 | 12451207500 | 58100 | 58500 | 58500 | 58000 | 1042 |
| 579 | 20230717 | 094700 | 12390487500 | 58500 | 58500 | 58600 | 58300 | 3529 |
| 580 | 20230717 | 094600 | 12184092800 | 58400 | 58300 | 58400 | 58200 | 1053 |
| 581 | 20230717 | 094500 | 12122668900 | 58300 | 58100 | 58300 | 58000 | 1822 |
| 582 | 20230717 | 094400 | 12016605100 | 58100 | 58100 | 58100 | 57900 | 254 |
| 583 | 20230717 | 094300 | 12001858100 | 58000 | 58100 | 58200 | 58000 | 151 |
| 584 | 20230717 | 094200 | 11993092500 | 58000 | 58200 | 58300 | 57900 | 2340 |
| 585 | 20230717 | 094100 | 11857120400 | 58200 | 57900 | 58300 | 57900 | 1190 |
| 586 | 20230717 | 094000 | 11788012000 | 57900 | 57500 | 58000 | 57400 | 2528 |
| 587 | 20230717 | 093900 | 11642360000 | 57500 | 57800 | 57900 | 57500 | 2496 |
| 588 | 20230717 | 093800 | 11498556200 | 57600 | 57900 | 58000 | 57600 | 2494 |
| 589 | 20230717 | 093700 | 11354589300 | 57900 | 57800 | 58000 | 57800 | 1204 |
| 590 | 20230717 | 093600 | 11284942400 | 57900 | 58100 | 58100 | 57800 | 1143 |
| 591 | 20230717 | 093500 | 11218734700 | 58100 | 57900 | 58300 | 57900 | 394 |
| 592 | 20230717 | 093400 | 11195820600 | 57900 | 58600 | 58600 | 57700 | 4329 |
| 593 | 20230717 | 093300 | 10944704800 | 58500 | 58600 | 58600 | 58400 | 1356 |
| 594 | 20230717 | 093200 | 10865354000 | 58500 | 58400 | 58600 | 58400 | 2884 |
| 595 | 20230717 | 093100 | 10696651300 | 58400 | 58100 | 58500 | 58100 | 1309 |
| 596 | 20230717 | 093000 | 10620276600 | 58100 | 58100 | 58200 | 58000 | 1097 |
| 597 | 20230717 | 092900 | 10556603600 | 58100 | 58500 | 58500 | 58100 | 6326 |
| 598 | 20230717 | 092800 | 10187609700 | 58500 | 58500 | 58600 | 58300 | 2616 |
| 599 | 20230717 | 092700 | 10034593300 | 58400 | 58300 | 58600 | 58300 | 4556 |
| 600 | 20230717 | 092600 | 9768164700 | 58300 | 58100 | 58300 | 58100 | 1460 |
| 601 | 20230717 | 092500 | 9683133300 | 58100 | 57900 | 58100 | 57800 | 949 |
| 602 | 20230717 | 092400 | 9628123200 | 57900 | 58100 | 58200 | 57900 | 1713 |
| 603 | 20230717 | 092300 | 9528711100 | 58200 | 57900 | 58300 | 57900 | 1439 |
| 604 | 20230717 | 092200 | 9445061100 | 57800 | 58100 | 58200 | 57800 | 2337 |
| 605 | 20230717 | 092100 | 9309397600 | 58000 | 58800 | 58800 | 58000 | 8890 |
| 606 | 20230717 | 092000 | 8789866000 | 58700 | 58200 | 58800 | 58200 | 9549 |
| 607 | 20230717 | 091900 | 8230338100 | 58100 | 57900 | 58300 | 57800 | 5641 |
| 608 | 20230717 | 091800 | 7902442300 | 58000 | 57900 | 58200 | 57800 | 7057 |
| 609 | 20230717 | 091700 | 7493068100 | 57700 | 57500 | 57900 | 57500 | 5524 |
| 610 | 20230717 | 091600 | 7174392700 | 57400 | 57100 | 57600 | 57100 | 4771 |
| 611 | 20230717 | 091500 | 6900761200 | 57000 | 57000 | 57000 | 56800 | 1674 |
| 612 | 20230717 | 091400 | 6805433900 | 57000 | 57100 | 57200 | 57000 | 2732 |
| 613 | 20230717 | 091300 | 6649555200 | 57100 | 56900 | 57200 | 56800 | 2847 |
| 614 | 20230717 | 091200 | 6487346600 | 57000 | 57100 | 57400 | 56900 | 8027 |
| 615 | 20230717 | 091100 | 6027948400 | 57100 | 56600 | 57100 | 56600 | 4813 |
| 616 | 20230717 | 091000 | 5754775500 | 56700 | 56400 | 56700 | 56300 | 1111 |
| 617 | 20230717 | 090900 | 5691999100 | 56400 | 56700 | 56900 | 56200 | 3905 |
| 618 | 20230717 | 090800 | 5471027100 | 56600 | 55900 | 56600 | 55500 | 8336 |
| 619 | 20230717 | 090700 | 5004930500 | 55800 | 56300 | 56400 | 55100 | 23093 |
| 620 | 20230717 | 090600 | 3718290900 | 56400 | 57000 | 57000 | 56300 | 9874 |
| 621 | 20230717 | 090500 | 3159791400 | 57000 | 57400 | 57500 | 56900 | 5124 |
| 622 | 20230717 | 090400 | 2866868900 | 57200 | 57800 | 57900 | 57200 | 5537 |
| 623 | 20230717 | 090300 | 2548372200 | 57700 | 57100 | 57800 | 57100 | 3777 |
| 624 | 20230717 | 090200 | 2331805200 | 57300 | 56700 | 57500 | 56500 | 12291 |
| 625 | 20230717 | 090100 | 1631324000 | 56700 | 56900 | 57200 | 56600 | 9319 |
| 626 | 20230717 | 090000 | 1101300400 | 56800 | 57500 | 57500 | 56400 | 18833 |