36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 192900 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 3109 |
| 3 | 20230707 | 192800 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 4 | 20230707 | 192700 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 5 | 20230707 | 192600 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 6 | 20230707 | 192500 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 7 | 20230707 | 192400 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 8 | 20230707 | 192300 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 9 | 20230707 | 192200 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 10 | 20230707 | 192100 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 11 | 20230707 | 192000 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 12 | 20230707 | 191900 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 13 | 20230707 | 191800 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 14 | 20230707 | 191700 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 15 | 20230707 | 191600 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 16 | 20230707 | 191500 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 17 | 20230707 | 191400 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 18 | 20230707 | 191300 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 19 | 20230707 | 191200 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 20 | 20230707 | 191100 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 21 | 20230707 | 191000 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 22 | 20230707 | 190900 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 23 | 20230707 | 190800 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 24 | 20230707 | 190700 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 25 | 20230707 | 190600 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 26 | 20230707 | 190500 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 27 | 20230707 | 190400 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 28 | 20230707 | 190300 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 29 | 20230707 | 190200 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 30 | 20230707 | 190100 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 31 | 20230707 | 190000 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 32 | 20230707 | 185900 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 3109 |
| 33 | 20230707 | 185800 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 34 | 20230707 | 185700 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 35 | 20230707 | 185600 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 36 | 20230707 | 185500 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 37 | 20230707 | 185400 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 38 | 20230707 | 185300 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 39 | 20230707 | 185200 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 40 | 20230707 | 185100 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 41 | 20230707 | 185000 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 42 | 20230707 | 184900 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 43 | 20230707 | 184800 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 44 | 20230707 | 184700 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 45 | 20230707 | 184600 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 46 | 20230707 | 184500 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 47 | 20230707 | 184400 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 48 | 20230707 | 184300 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 49 | 20230707 | 184200 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 50 | 20230707 | 184100 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 51 | 20230707 | 184000 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 52 | 20230707 | 183900 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 53 | 20230707 | 183800 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 54 | 20230707 | 183700 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 55 | 20230707 | 183600 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 56 | 20230707 | 183500 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 57 | 20230707 | 183400 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 58 | 20230707 | 183300 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 59 | 20230707 | 183200 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 60 | 20230707 | 183100 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 61 | 20230707 | 183000 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 62 | 20230707 | 182900 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 3109 |
| 63 | 20230707 | 182800 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 64 | 20230707 | 182700 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 65 | 20230707 | 182600 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 66 | 20230707 | 182500 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 67 | 20230707 | 182400 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 68 | 20230707 | 182300 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 69 | 20230707 | 182200 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 70 | 20230707 | 182100 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 71 | 20230707 | 182000 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 72 | 20230707 | 181900 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 73 | 20230707 | 181800 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 74 | 20230707 | 181700 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 75 | 20230707 | 181600 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 76 | 20230707 | 181500 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 77 | 20230707 | 181400 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 78 | 20230707 | 181300 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 79 | 20230707 | 181200 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 80 | 20230707 | 181100 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 81 | 20230707 | 181000 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 82 | 20230707 | 180900 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 83 | 20230707 | 180800 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 84 | 20230707 | 180700 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 85 | 20230707 | 180600 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 86 | 20230707 | 180500 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 87 | 20230707 | 180400 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 88 | 20230707 | 180300 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 89 | 20230707 | 180200 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 90 | 20230707 | 180100 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 91 | 20230707 | 180000 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 92 | 20230707 | 175900 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 3109 |
| 93 | 20230707 | 175800 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 94 | 20230707 | 175700 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 95 | 20230707 | 175600 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 96 | 20230707 | 175500 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 97 | 20230707 | 175400 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 98 | 20230707 | 175300 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 99 | 20230707 | 175200 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 100 | 20230707 | 175100 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 101 | 20230707 | 175000 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 102 | 20230707 | 174900 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 103 | 20230707 | 174800 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 104 | 20230707 | 174700 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 105 | 20230707 | 174600 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 106 | 20230707 | 174500 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 107 | 20230707 | 174400 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 108 | 20230707 | 174300 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 109 | 20230707 | 174200 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 110 | 20230707 | 174100 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 111 | 20230707 | 174000 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 112 | 20230707 | 173900 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 113 | 20230707 | 173800 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 114 | 20230707 | 173700 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 115 | 20230707 | 173600 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 116 | 20230707 | 173500 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 117 | 20230707 | 173400 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 118 | 20230707 | 173300 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 119 | 20230707 | 173200 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 120 | 20230707 | 173100 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 121 | 20230707 | 173000 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 122 | 20230707 | 172900 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 3109 |
| 123 | 20230707 | 172800 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 124 | 20230707 | 172700 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 125 | 20230707 | 172600 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 126 | 20230707 | 172500 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 127 | 20230707 | 172400 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 128 | 20230707 | 172300 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 129 | 20230707 | 172200 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 130 | 20230707 | 172100 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 131 | 20230707 | 172000 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 132 | 20230707 | 171900 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 133 | 20230707 | 171800 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 134 | 20230707 | 171700 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 135 | 20230707 | 171600 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 136 | 20230707 | 171500 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 137 | 20230707 | 171400 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 138 | 20230707 | 171300 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 139 | 20230707 | 171200 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 140 | 20230707 | 171100 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 141 | 20230707 | 171000 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 142 | 20230707 | 170900 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 143 | 20230707 | 170800 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 144 | 20230707 | 170700 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 145 | 20230707 | 170600 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 146 | 20230707 | 170500 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 147 | 20230707 | 170400 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 148 | 20230707 | 170300 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 149 | 20230707 | 170200 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 150 | 20230707 | 170100 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 151 | 20230707 | 170000 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 152 | 20230707 | 165900 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 3109 |
| 153 | 20230707 | 165800 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 154 | 20230707 | 165700 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 155 | 20230707 | 165600 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 156 | 20230707 | 165500 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 157 | 20230707 | 165400 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 158 | 20230707 | 165300 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 159 | 20230707 | 165200 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 160 | 20230707 | 165100 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 161 | 20230707 | 165000 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 162 | 20230707 | 164900 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 163 | 20230707 | 164800 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 164 | 20230707 | 164700 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 165 | 20230707 | 164600 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 166 | 20230707 | 164500 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 167 | 20230707 | 164400 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 168 | 20230707 | 164300 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 169 | 20230707 | 164200 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 170 | 20230707 | 164100 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 171 | 20230707 | 164000 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 172 | 20230707 | 163900 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 173 | 20230707 | 163800 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 174 | 20230707 | 163700 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 175 | 20230707 | 163600 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 176 | 20230707 | 163500 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 177 | 20230707 | 163400 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 178 | 20230707 | 163300 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 179 | 20230707 | 163200 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 180 | 20230707 | 163100 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 181 | 20230707 | 163000 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 182 | 20230707 | 162900 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 3109 |
| 183 | 20230707 | 162800 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 184 | 20230707 | 162700 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 185 | 20230707 | 162600 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 186 | 20230707 | 162500 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 187 | 20230707 | 162400 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 188 | 20230707 | 162300 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 189 | 20230707 | 162200 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 190 | 20230707 | 162100 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 191 | 20230707 | 162000 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 192 | 20230707 | 161900 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 193 | 20230707 | 161800 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 194 | 20230707 | 161700 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 195 | 20230707 | 161600 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 196 | 20230707 | 161500 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 197 | 20230707 | 161400 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 198 | 20230707 | 161300 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 199 | 20230707 | 161200 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 200 | 20230707 | 161100 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 201 | 20230707 | 161000 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 202 | 20230707 | 160900 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 203 | 20230707 | 160800 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 204 | 20230707 | 160700 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 205 | 20230707 | 160600 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 206 | 20230707 | 160500 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 207 | 20230707 | 160400 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 208 | 20230707 | 160300 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 209 | 20230707 | 160200 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 210 | 20230707 | 160100 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 211 | 20230707 | 160000 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 212 | 20230707 | 155900 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 3109 |
| 213 | 20230707 | 155800 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 214 | 20230707 | 155700 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 215 | 20230707 | 155600 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 216 | 20230707 | 155500 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 217 | 20230707 | 155400 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 218 | 20230707 | 155300 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 219 | 20230707 | 155200 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 220 | 20230707 | 155100 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 221 | 20230707 | 155000 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 222 | 20230707 | 154900 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 223 | 20230707 | 154800 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 224 | 20230707 | 154700 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 225 | 20230707 | 154600 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 226 | 20230707 | 154500 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 227 | 20230707 | 154400 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 228 | 20230707 | 154300 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 229 | 20230707 | 154200 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 230 | 20230707 | 154100 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 231 | 20230707 | 154000 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 232 | 20230707 | 153900 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 233 | 20230707 | 153800 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 234 | 20230707 | 153700 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 235 | 20230707 | 153600 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 236 | 20230707 | 153500 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 237 | 20230707 | 153400 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 238 | 20230707 | 153300 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 239 | 20230707 | 153200 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 240 | 20230707 | 153100 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 0 |
| 241 | 20230707 | 153000 | 6037438900 | 101700 | 101700 | 101700 | 101700 | 3109 |
| 242 | 20230707 | 152900 | 5721253600 | 101800 | 101800 | 101800 | 101800 | 0 |
| 243 | 20230707 | 152800 | 5721253600 | 101800 | 101800 | 101800 | 101800 | 0 |
| 244 | 20230707 | 152700 | 5721253600 | 101800 | 101800 | 101800 | 101800 | 0 |
| 245 | 20230707 | 152600 | 5721253600 | 101800 | 101800 | 101800 | 101800 | 0 |
| 246 | 20230707 | 152500 | 5721253600 | 101800 | 101800 | 101800 | 101800 | 0 |
| 247 | 20230707 | 152400 | 5721253600 | 101800 | 101800 | 101800 | 101800 | 0 |
| 248 | 20230707 | 152300 | 5721253600 | 101800 | 101800 | 101800 | 101800 | 0 |
| 249 | 20230707 | 152200 | 5721253600 | 101800 | 101800 | 101800 | 101800 | 0 |
| 250 | 20230707 | 152100 | 5721253600 | 101800 | 101800 | 101800 | 101800 | 0 |
| 251 | 20230707 | 152000 | 5721253600 | 101800 | 101800 | 101800 | 101800 | 0 |
| 252 | 20230707 | 151900 | 5721253600 | 101800 | 102000 | 102100 | 101800 | 662 |
| 253 | 20230707 | 151800 | 5653781200 | 102000 | 102300 | 102300 | 102000 | 168 |
| 254 | 20230707 | 151700 | 5636615100 | 102300 | 102300 | 102400 | 102300 | 154 |
| 255 | 20230707 | 151600 | 5620857100 | 102400 | 102300 | 102400 | 102300 | 634 |
| 256 | 20230707 | 151500 | 5555976000 | 102400 | 102300 | 102400 | 102200 | 242 |
| 257 | 20230707 | 151400 | 5531208900 | 102300 | 102100 | 102300 | 102100 | 105 |
| 258 | 20230707 | 151300 | 5520479800 | 102000 | 101900 | 102000 | 101800 | 282 |
| 259 | 20230707 | 151200 | 5491735400 | 101900 | 101800 | 101900 | 101700 | 397 |
| 260 | 20230707 | 151100 | 5451319000 | 101700 | 101700 | 101800 | 101700 | 41 |
| 261 | 20230707 | 151000 | 5447149100 | 101800 | 101800 | 101900 | 101800 | 311 |
| 262 | 20230707 | 150900 | 5415489200 | 101800 | 101800 | 101900 | 101800 | 98 |
| 263 | 20230707 | 150800 | 5405512300 | 101800 | 101800 | 101800 | 101800 | 551 |
| 264 | 20230707 | 150700 | 5349420500 | 101800 | 101800 | 101900 | 101800 | 266 |
| 265 | 20230707 | 150600 | 5322326500 | 101800 | 101800 | 101800 | 101800 | 116 |
| 266 | 20230707 | 150500 | 5310517700 | 101800 | 101800 | 101900 | 101800 | 104 |
| 267 | 20230707 | 150400 | 5299928000 | 101800 | 101800 | 101900 | 101800 | 112 |
| 268 | 20230707 | 150300 | 5288523400 | 101800 | 101800 | 101900 | 101800 | 99 |
| 269 | 20230707 | 150200 | 5278443600 | 101800 | 101800 | 101800 | 101800 | 77 |
| 270 | 20230707 | 150100 | 5270605000 | 101800 | 101800 | 101800 | 101800 | 76 |
| 271 | 20230707 | 150000 | 5262868200 | 101900 | 101900 | 101900 | 101800 | 154 |
| 272 | 20230707 | 145900 | 5247186100 | 101800 | 101800 | 101800 | 101800 | 278 |
| 273 | 20230707 | 145800 | 5218885700 | 101800 | 101900 | 101900 | 101800 | 409 |
| 274 | 20230707 | 145700 | 5177238700 | 101900 | 101900 | 101900 | 101800 | 22 |
| 275 | 20230707 | 145600 | 5174997200 | 101800 | 101900 | 101900 | 101800 | 29 |
| 276 | 20230707 | 145500 | 5172043900 | 101900 | 101800 | 101900 | 101800 | 23 |
| 277 | 20230707 | 145400 | 5169700600 | 101900 | 101800 | 101900 | 101800 | 72 |
| 278 | 20230707 | 145300 | 5162365000 | 101900 | 101900 | 101900 | 101800 | 122 |
| 279 | 20230707 | 145200 | 5149935500 | 101900 | 101900 | 101900 | 101900 | 188 |
| 280 | 20230707 | 145100 | 5130778300 | 102000 | 101900 | 102000 | 101900 | 51 |
| 281 | 20230707 | 145000 | 5125576900 | 101900 | 101900 | 101900 | 101900 | 42 |
| 282 | 20230707 | 144900 | 5121297100 | 101900 | 102000 | 102000 | 101900 | 27 |
| 283 | 20230707 | 144800 | 5118545000 | 101900 | 101900 | 102000 | 101900 | 18 |
| 284 | 20230707 | 144700 | 5116710500 | 101900 | 101900 | 101900 | 101900 | 14 |
| 285 | 20230707 | 144600 | 5115283900 | 101900 | 101900 | 102000 | 101900 | 214 |
| 286 | 20230707 | 144500 | 5093464700 | 101900 | 102100 | 102100 | 101900 | 63 |
| 287 | 20230707 | 144400 | 5087040200 | 102200 | 101900 | 102200 | 101900 | 347 |
| 288 | 20230707 | 144300 | 5051659500 | 102000 | 101900 | 102000 | 101900 | 152 |
| 289 | 20230707 | 144200 | 5036169200 | 101900 | 101900 | 101900 | 101800 | 80 |
| 290 | 20230707 | 144100 | 5028018000 | 101900 | 101900 | 101900 | 101800 | 29 |
| 291 | 20230707 | 144000 | 5025063000 | 101800 | 101900 | 101900 | 101800 | 32 |
| 292 | 20230707 | 143900 | 5021803300 | 101900 | 101800 | 101900 | 101800 | 100 |
| 293 | 20230707 | 143800 | 5011613400 | 101800 | 101900 | 101900 | 101800 | 61 |
| 294 | 20230707 | 143700 | 5005400300 | 101900 | 101900 | 101900 | 101900 | 9 |
| 295 | 20230707 | 143600 | 5004483200 | 101900 | 101900 | 101900 | 101800 | 20 |
| 296 | 20230707 | 143500 | 5002446000 | 101900 | 101900 | 101900 | 101800 | 96 |
| 297 | 20230707 | 143400 | 4992664400 | 101900 | 101900 | 101900 | 101900 | 34 |
| 298 | 20230707 | 143300 | 4989199800 | 101800 | 101800 | 101800 | 101800 | 2 |
| 299 | 20230707 | 143200 | 4988996200 | 101900 | 101900 | 101900 | 101800 | 132 |
| 300 | 20230707 | 143100 | 4975548100 | 101900 | 101800 | 101900 | 101800 | 47 |
| 301 | 20230707 | 143000 | 4970763400 | 101800 | 101900 | 101900 | 101800 | 76 |
| 302 | 20230707 | 142900 | 4963021300 | 102000 | 101900 | 102000 | 101900 | 14 |
| 303 | 20230707 | 142800 | 4961594000 | 101900 | 101900 | 102000 | 101900 | 112 |
| 304 | 20230707 | 142700 | 4950180900 | 101900 | 102000 | 102000 | 101900 | 34 |
| 305 | 20230707 | 142600 | 4946715200 | 101900 | 101900 | 101900 | 101900 | 38 |
| 306 | 20230707 | 142500 | 4942843000 | 101900 | 101900 | 101900 | 101900 | 21 |
| 307 | 20230707 | 142400 | 4940703100 | 102000 | 101900 | 102000 | 101900 | 22 |
| 308 | 20230707 | 142300 | 4938460300 | 102000 | 102000 | 102000 | 102000 | 96 |
| 309 | 20230707 | 142200 | 4928668300 | 102000 | 102100 | 102100 | 102000 | 18 |
| 310 | 20230707 | 142100 | 4926831300 | 102000 | 102100 | 102100 | 102000 | 79 |
| 311 | 20230707 | 142000 | 4918772600 | 102000 | 102000 | 102000 | 102000 | 0 |
| 312 | 20230707 | 141900 | 4918772600 | 102000 | 102000 | 102000 | 102000 | 12 |
| 313 | 20230707 | 141800 | 4917548600 | 102100 | 102000 | 102100 | 102000 | 14 |
| 314 | 20230707 | 141700 | 4916119800 | 102000 | 102000 | 102000 | 102000 | 9 |
| 315 | 20230707 | 141600 | 4915201800 | 102100 | 102100 | 102100 | 102100 | 8 |
| 316 | 20230707 | 141500 | 4914385000 | 102000 | 102000 | 102000 | 102000 | 0 |
| 317 | 20230707 | 141400 | 4914385000 | 102000 | 102200 | 102200 | 102000 | 21 |
| 318 | 20230707 | 141300 | 4912240800 | 102200 | 102200 | 102300 | 102200 | 49 |
| 319 | 20230707 | 141200 | 4907232300 | 102200 | 101900 | 102200 | 101900 | 108 |
| 320 | 20230707 | 141100 | 4896218100 | 101900 | 101800 | 101900 | 101800 | 64 |
| 321 | 20230707 | 141000 | 4889699600 | 101900 | 101900 | 101900 | 101900 | 176 |
| 322 | 20230707 | 140900 | 4871765200 | 101900 | 101900 | 101900 | 101900 | 24 |
| 323 | 20230707 | 140800 | 4869319600 | 101900 | 102000 | 102000 | 101900 | 45 |
| 324 | 20230707 | 140700 | 4864730700 | 102000 | 101900 | 102000 | 101800 | 94 |
| 325 | 20230707 | 140600 | 4855153200 | 101900 | 101900 | 102000 | 101900 | 54 |
| 326 | 20230707 | 140500 | 4849650000 | 101900 | 101900 | 101900 | 101800 | 35 |
| 327 | 20230707 | 140400 | 4846084200 | 101800 | 101900 | 101900 | 101800 | 94 |
| 328 | 20230707 | 140300 | 4836514400 | 101800 | 101900 | 101900 | 101800 | 25 |
| 329 | 20230707 | 140200 | 4833969300 | 101900 | 101800 | 101900 | 101800 | 23 |
| 330 | 20230707 | 140100 | 4831626000 | 101900 | 101800 | 101900 | 101800 | 63 |
| 331 | 20230707 | 140000 | 4825207600 | 101800 | 101800 | 101900 | 101800 | 61 |
| 332 | 20230707 | 135900 | 4818996300 | 101800 | 101800 | 101900 | 101800 | 45 |
| 333 | 20230707 | 135800 | 4814413800 | 101800 | 101900 | 101900 | 101800 | 185 |
| 334 | 20230707 | 135700 | 4795567100 | 101900 | 101900 | 102000 | 101900 | 282 |
| 335 | 20230707 | 135600 | 4766820800 | 102000 | 101900 | 102000 | 101900 | 55 |
| 336 | 20230707 | 135500 | 4761215500 | 101900 | 102000 | 102000 | 101900 | 257 |
| 337 | 20230707 | 135400 | 4735002400 | 102100 | 102000 | 102100 | 102000 | 23 |
| 338 | 20230707 | 135300 | 4732655300 | 102100 | 102100 | 102100 | 102000 | 47 |
| 339 | 20230707 | 135200 | 4727857700 | 102100 | 102100 | 102100 | 102100 | 53 |
| 340 | 20230707 | 135100 | 4722446400 | 102100 | 102100 | 102200 | 102100 | 16 |
| 341 | 20230707 | 135000 | 4720812100 | 102100 | 102100 | 102100 | 102100 | 17 |
| 342 | 20230707 | 134900 | 4719076400 | 102100 | 102100 | 102200 | 102100 | 48 |
| 343 | 20230707 | 134800 | 4714175200 | 102100 | 102100 | 102200 | 102100 | 67 |
| 344 | 20230707 | 134700 | 4707333800 | 102000 | 102100 | 102100 | 102000 | 57 |
| 345 | 20230707 | 134600 | 4701514400 | 102100 | 102000 | 102100 | 102000 | 85 |
| 346 | 20230707 | 134500 | 4692839600 | 102000 | 102100 | 102100 | 102000 | 15 |
| 347 | 20230707 | 134400 | 4691308300 | 102100 | 102100 | 102100 | 102100 | 3 |
| 348 | 20230707 | 134300 | 4691002000 | 102100 | 102200 | 102200 | 102100 | 81 |
| 349 | 20230707 | 134200 | 4682728300 | 102100 | 102100 | 102100 | 102100 | 5 |
| 350 | 20230707 | 134100 | 4682217800 | 102100 | 102100 | 102200 | 102100 | 137 |
| 351 | 20230707 | 134000 | 4668223700 | 102100 | 102100 | 102100 | 102100 | 191 |
| 352 | 20230707 | 133900 | 4648722600 | 102000 | 102000 | 102000 | 102000 | 10 |
| 353 | 20230707 | 133800 | 4647702600 | 102000 | 102000 | 102000 | 102000 | 10 |
| 354 | 20230707 | 133700 | 4646682600 | 102100 | 102000 | 102100 | 102000 | 65 |
| 355 | 20230707 | 133600 | 4640047000 | 102000 | 102000 | 102000 | 102000 | 11 |
| 356 | 20230707 | 133500 | 4638925000 | 102100 | 102100 | 102100 | 102000 | 128 |
| 357 | 20230707 | 133400 | 4625856900 | 102200 | 102100 | 102200 | 102100 | 20 |
| 358 | 20230707 | 133300 | 4623814200 | 102100 | 102200 | 102200 | 102100 | 15 |
| 359 | 20230707 | 133200 | 4622282000 | 102200 | 102100 | 102200 | 102100 | 21 |
| 360 | 20230707 | 133100 | 4620136800 | 102100 | 102200 | 102200 | 102100 | 3 |
| 361 | 20230707 | 133000 | 4619830400 | 102200 | 102200 | 102200 | 102100 | 23 |
| 362 | 20230707 | 132900 | 4617480500 | 102200 | 102000 | 102200 | 102000 | 356 |
| 363 | 20230707 | 132800 | 4581130700 | 102000 | 102000 | 102100 | 102000 | 61 |
| 364 | 20230707 | 132700 | 4574908600 | 102100 | 102000 | 102100 | 102000 | 74 |
| 365 | 20230707 | 132600 | 4567360200 | 102000 | 102100 | 102100 | 102000 | 11 |
| 366 | 20230707 | 132500 | 4566237300 | 102000 | 102000 | 102000 | 102000 | 17 |
| 367 | 20230707 | 132400 | 4564503300 | 102000 | 102000 | 102000 | 102000 | 5 |
| 368 | 20230707 | 132300 | 4563993300 | 102000 | 102100 | 102100 | 102000 | 403 |
| 369 | 20230707 | 132200 | 4522886800 | 102000 | 102100 | 102100 | 102000 | 133 |
| 370 | 20230707 | 132100 | 4509320500 | 102100 | 102100 | 102100 | 102100 | 19 |
| 371 | 20230707 | 132000 | 4507380600 | 102100 | 102000 | 102100 | 102000 | 34 |
| 372 | 20230707 | 131900 | 4503911900 | 102000 | 102000 | 102100 | 102000 | 103 |
| 373 | 20230707 | 131800 | 4493405800 | 102100 | 102200 | 102200 | 102100 | 66 |
| 374 | 20230707 | 131700 | 4486666500 | 102100 | 102100 | 102100 | 102100 | 20 |
| 375 | 20230707 | 131600 | 4484624500 | 102100 | 102100 | 102100 | 102100 | 0 |
| 376 | 20230707 | 131500 | 4484624500 | 102100 | 102100 | 102200 | 102100 | 243 |
| 377 | 20230707 | 131400 | 4459811700 | 102100 | 102200 | 102200 | 102100 | 15 |
| 378 | 20230707 | 131300 | 4458278900 | 102100 | 102200 | 102200 | 102100 | 17 |
| 379 | 20230707 | 131200 | 4456542500 | 102100 | 102200 | 102200 | 102100 | 42 |
| 380 | 20230707 | 131100 | 4452253800 | 102200 | 102100 | 102200 | 102100 | 37 |
| 381 | 20230707 | 131000 | 4448475100 | 102100 | 102100 | 102100 | 102100 | 22 |
| 382 | 20230707 | 130900 | 4446228900 | 102000 | 102100 | 102100 | 102000 | 167 |
| 383 | 20230707 | 130800 | 4429179100 | 102100 | 102200 | 102200 | 102100 | 28 |
| 384 | 20230707 | 130700 | 4426318400 | 102100 | 102100 | 102200 | 102100 | 21 |
| 385 | 20230707 | 130600 | 4424173200 | 102100 | 102100 | 102200 | 102100 | 207 |
| 386 | 20230707 | 130500 | 4403038300 | 102200 | 102200 | 102300 | 102200 | 441 |
| 387 | 20230707 | 130400 | 4357967500 | 102300 | 102300 | 102400 | 102300 | 589 |
| 388 | 20230707 | 130300 | 4297710200 | 102300 | 102500 | 102500 | 102300 | 1466 |
| 389 | 20230707 | 130200 | 4147539300 | 102600 | 102600 | 102600 | 102500 | 55 |
| 390 | 20230707 | 130100 | 4141897100 | 102600 | 102600 | 102600 | 102500 | 77 |
| 391 | 20230707 | 130000 | 4133998100 | 102700 | 102700 | 102700 | 102600 | 7 |
| 392 | 20230707 | 125900 | 4133279700 | 102600 | 102600 | 102700 | 102600 | 69 |
| 393 | 20230707 | 125800 | 4126197000 | 102600 | 102700 | 102700 | 102600 | 5 |
| 394 | 20230707 | 125700 | 4125683700 | 102600 | 102500 | 102600 | 102500 | 40 |
| 395 | 20230707 | 125600 | 4121580500 | 102600 | 102600 | 102600 | 102600 | 58 |
| 396 | 20230707 | 125500 | 4115629700 | 102500 | 102500 | 102600 | 102500 | 13 |
| 397 | 20230707 | 125400 | 4114296200 | 102600 | 102600 | 102600 | 102500 | 147 |
| 398 | 20230707 | 125300 | 4099214700 | 102600 | 102600 | 102600 | 102500 | 112 |
| 399 | 20230707 | 125200 | 4087723900 | 102600 | 102600 | 102600 | 102600 | 2 |
| 400 | 20230707 | 125100 | 4087518700 | 102500 | 102600 | 102600 | 102500 | 99 |
| 401 | 20230707 | 125000 | 4077363300 | 102600 | 102600 | 102600 | 102600 | 18 |
| 402 | 20230707 | 124900 | 4075516500 | 102500 | 102600 | 102600 | 102500 | 22 |
| 403 | 20230707 | 124800 | 4073261000 | 102600 | 102600 | 102600 | 102500 | 11 |
| 404 | 20230707 | 124700 | 4072132600 | 102600 | 102600 | 102600 | 102600 | 2 |
| 405 | 20230707 | 124600 | 4071927400 | 102500 | 102600 | 102600 | 102500 | 37 |
| 406 | 20230707 | 124500 | 4068132200 | 102600 | 102500 | 102600 | 102500 | 39 |
| 407 | 20230707 | 124400 | 4064134000 | 102500 | 102600 | 102600 | 102500 | 287 |
| 408 | 20230707 | 124300 | 4034688800 | 102700 | 102700 | 102700 | 102600 | 425 |
| 409 | 20230707 | 124200 | 3991047800 | 102800 | 102700 | 102800 | 102700 | 23 |
| 410 | 20230707 | 124100 | 3988684900 | 102800 | 102700 | 102800 | 102700 | 32 |
| 411 | 20230707 | 124000 | 3985397100 | 102700 | 102700 | 102800 | 102600 | 141 |
| 412 | 20230707 | 123900 | 3970915800 | 102700 | 102700 | 102700 | 102700 | 80 |
| 413 | 20230707 | 123800 | 3962699800 | 102700 | 102700 | 102700 | 102700 | 24 |
| 414 | 20230707 | 123700 | 3960235000 | 102700 | 102700 | 102800 | 102700 | 252 |
| 415 | 20230707 | 123600 | 3934353900 | 102700 | 102600 | 102700 | 102600 | 23 |
| 416 | 20230707 | 123500 | 3931992700 | 102600 | 102600 | 102600 | 102600 | 47 |
| 417 | 20230707 | 123400 | 3927170500 | 102700 | 102600 | 102700 | 102600 | 27 |
| 418 | 20230707 | 123300 | 3924397900 | 102700 | 102700 | 102700 | 102700 | 168 |
| 419 | 20230707 | 123200 | 3907144300 | 102700 | 102700 | 102700 | 102700 | 0 |
| 420 | 20230707 | 123100 | 3907144300 | 102700 | 102700 | 102800 | 102700 | 17 |
| 421 | 20230707 | 123000 | 3905397700 | 102800 | 102800 | 102800 | 102800 | 4 |
| 422 | 20230707 | 122900 | 3904986500 | 102700 | 102800 | 102800 | 102700 | 10 |
| 423 | 20230707 | 122800 | 3903958800 | 102700 | 102700 | 102700 | 102700 | 18 |
| 424 | 20230707 | 122700 | 3902110200 | 102800 | 102700 | 102800 | 102700 | 64 |
| 425 | 20230707 | 122600 | 3895536200 | 102800 | 102800 | 102800 | 102800 | 14 |
| 426 | 20230707 | 122500 | 3894097000 | 102700 | 102700 | 102700 | 102700 | 66 |
| 427 | 20230707 | 122400 | 3887318800 | 102700 | 102700 | 102700 | 102700 | 148 |
| 428 | 20230707 | 122300 | 3872119200 | 102800 | 102800 | 102800 | 102700 | 30 |
| 429 | 20230707 | 122200 | 3869037000 | 102700 | 102700 | 102700 | 102700 | 2 |
| 430 | 20230707 | 122100 | 3868831600 | 102700 | 102700 | 102700 | 102700 | 1 |
| 431 | 20230707 | 122000 | 3868728900 | 102800 | 102700 | 102800 | 102700 | 19 |
| 432 | 20230707 | 121900 | 3866776700 | 102700 | 103000 | 103000 | 102700 | 225 |
| 433 | 20230707 | 121800 | 3843640000 | 103000 | 103000 | 103100 | 103000 | 73 |
| 434 | 20230707 | 121700 | 3836116800 | 103000 | 102800 | 103100 | 102800 | 350 |
| 435 | 20230707 | 121600 | 3800087400 | 102800 | 102700 | 102800 | 102700 | 150 |
| 436 | 20230707 | 121500 | 3784678000 | 102800 | 102800 | 102800 | 102700 | 28 |
| 437 | 20230707 | 121400 | 3781800600 | 102700 | 102700 | 102700 | 102700 | 95 |
| 438 | 20230707 | 121300 | 3772044100 | 102700 | 102700 | 102700 | 102700 | 0 |
| 439 | 20230707 | 121200 | 3772044100 | 102700 | 102700 | 102800 | 102700 | 18 |
| 440 | 20230707 | 121100 | 3770194800 | 102700 | 102700 | 102700 | 102700 | 19 |
| 441 | 20230707 | 121000 | 3768243500 | 102700 | 102700 | 102700 | 102700 | 61 |
| 442 | 20230707 | 120900 | 3761978800 | 102800 | 102700 | 102800 | 102700 | 25 |
| 443 | 20230707 | 120800 | 3759410500 | 102800 | 102700 | 102800 | 102700 | 13 |
| 444 | 20230707 | 120700 | 3758074400 | 102700 | 102700 | 102800 | 102700 | 58 |
| 445 | 20230707 | 120600 | 3752115600 | 102700 | 102700 | 102700 | 102700 | 2 |
| 446 | 20230707 | 120500 | 3751910200 | 103000 | 102500 | 103000 | 102300 | 327 |
| 447 | 20230707 | 120400 | 3718358500 | 102600 | 102300 | 102700 | 102300 | 845 |
| 448 | 20230707 | 120300 | 3631767800 | 102200 | 102200 | 102200 | 102200 | 2 |
| 449 | 20230707 | 120200 | 3631563400 | 102200 | 102300 | 102300 | 102200 | 17 |
| 450 | 20230707 | 120100 | 3629825100 | 102300 | 102300 | 102300 | 102300 | 23 |
| 451 | 20230707 | 120000 | 3627472200 | 102200 | 102100 | 102300 | 102100 | 17 |
| 452 | 20230707 | 115900 | 3625735400 | 102300 | 102300 | 102300 | 102200 | 84 |
| 453 | 20230707 | 115800 | 3617144700 | 102200 | 102300 | 102300 | 102200 | 20 |
| 454 | 20230707 | 115700 | 3615100500 | 102300 | 102300 | 102300 | 102200 | 81 |
| 455 | 20230707 | 115600 | 3606816000 | 102300 | 102200 | 102300 | 102200 | 87 |
| 456 | 20230707 | 115500 | 3597916400 | 102100 | 102400 | 102400 | 102100 | 21 |
| 457 | 20230707 | 115400 | 3595770800 | 102300 | 102300 | 102400 | 102300 | 46 |
| 458 | 20230707 | 115300 | 3591064700 | 102200 | 102200 | 102200 | 102100 | 318 |
| 459 | 20230707 | 115200 | 3558585300 | 102300 | 102300 | 102300 | 102300 | 29 |
| 460 | 20230707 | 115100 | 3555618600 | 102400 | 102300 | 102400 | 102300 | 87 |
| 461 | 20230707 | 115000 | 3546718100 | 102300 | 102100 | 102300 | 102100 | 98 |
| 462 | 20230707 | 114900 | 3536701900 | 102100 | 102100 | 102100 | 102100 | 41 |
| 463 | 20230707 | 114800 | 3532515800 | 102100 | 102200 | 102200 | 102000 | 120 |
| 464 | 20230707 | 114700 | 3520272400 | 102100 | 102000 | 102100 | 102000 | 77 |
| 465 | 20230707 | 114600 | 3512412700 | 101900 | 102200 | 102300 | 101900 | 358 |
| 466 | 20230707 | 114500 | 3475878300 | 102400 | 102400 | 102400 | 102400 | 38 |
| 467 | 20230707 | 114400 | 3471987100 | 102400 | 102500 | 102500 | 102200 | 269 |
| 468 | 20230707 | 114300 | 3444469800 | 102500 | 102100 | 102500 | 102100 | 814 |
| 469 | 20230707 | 114200 | 3361248100 | 102000 | 102500 | 102500 | 102000 | 3466 |
| 470 | 20230707 | 114100 | 3007554800 | 102400 | 102700 | 102700 | 102000 | 2475 |
| 471 | 20230707 | 114000 | 2754725200 | 102700 | 102800 | 102800 | 102500 | 549 |
| 472 | 20230707 | 113900 | 2698386100 | 102900 | 103100 | 103100 | 102800 | 360 |
| 473 | 20230707 | 113800 | 2661320200 | 103100 | 103100 | 103100 | 103100 | 103 |
| 474 | 20230707 | 113700 | 2650700900 | 103100 | 103100 | 103200 | 103100 | 55 |
| 475 | 20230707 | 113600 | 2645029700 | 103100 | 103200 | 103200 | 103100 | 29 |
| 476 | 20230707 | 113500 | 2642038700 | 103100 | 103100 | 103100 | 103100 | 0 |
| 477 | 20230707 | 113400 | 2642038700 | 103100 | 103100 | 103200 | 103100 | 27 |
| 478 | 20230707 | 113300 | 2639254300 | 103100 | 103000 | 103100 | 103000 | 76 |
| 479 | 20230707 | 113200 | 2631420400 | 103100 | 103100 | 103200 | 103100 | 72 |
| 480 | 20230707 | 113100 | 2623995700 | 103100 | 103100 | 103100 | 103100 | 47 |
| 481 | 20230707 | 113000 | 2619150000 | 103100 | 103100 | 103100 | 103100 | 19 |
| 482 | 20230707 | 112900 | 2617191100 | 103100 | 103100 | 103100 | 103000 | 105 |
| 483 | 20230707 | 112800 | 2606366700 | 103000 | 103100 | 103100 | 103000 | 125 |
| 484 | 20230707 | 112700 | 2593479900 | 103200 | 103100 | 103200 | 103000 | 60 |
| 485 | 20230707 | 112600 | 2587293400 | 103100 | 102900 | 103200 | 102800 | 1037 |
| 486 | 20230707 | 112500 | 2480424000 | 102800 | 102900 | 102900 | 102800 | 39 |
| 487 | 20230707 | 112400 | 2476411900 | 102900 | 102900 | 102900 | 102900 | 51 |
| 488 | 20230707 | 112300 | 2471164000 | 102900 | 102900 | 102900 | 102900 | 49 |
| 489 | 20230707 | 112200 | 2466121900 | 102800 | 102900 | 102900 | 102800 | 28 |
| 490 | 20230707 | 112100 | 2463241000 | 102900 | 102900 | 102900 | 102800 | 30 |
| 491 | 20230707 | 112000 | 2460155500 | 102900 | 103200 | 103200 | 102900 | 216 |
| 492 | 20230707 | 111900 | 2437914300 | 103300 | 103300 | 103300 | 103300 | 4 |
| 493 | 20230707 | 111800 | 2437501100 | 103200 | 103200 | 103300 | 102800 | 112 |
| 494 | 20230707 | 111700 | 2425967300 | 103200 | 103000 | 103300 | 103000 | 74 |
| 495 | 20230707 | 111600 | 2418333300 | 103000 | 103100 | 103100 | 103000 | 64 |
| 496 | 20230707 | 111500 | 2411735900 | 103000 | 103000 | 103000 | 103000 | 38 |
| 497 | 20230707 | 111400 | 2407821900 | 103000 | 102900 | 103000 | 102900 | 107 |
| 498 | 20230707 | 111300 | 2396802500 | 102800 | 102800 | 102900 | 102800 | 172 |
| 499 | 20230707 | 111200 | 2379104200 | 102800 | 102800 | 102800 | 102800 | 147 |
| 500 | 20230707 | 111100 | 2363992600 | 102800 | 102800 | 102800 | 102800 | 157 |
| 501 | 20230707 | 111000 | 2347853000 | 102700 | 102800 | 102800 | 102700 | 34 |
| 502 | 20230707 | 110900 | 2344358900 | 102800 | 102800 | 102800 | 102800 | 8 |
| 503 | 20230707 | 110800 | 2343536500 | 102800 | 102700 | 102800 | 102700 | 12 |
| 504 | 20230707 | 110700 | 2342303900 | 102800 | 102800 | 102800 | 102700 | 208 |
| 505 | 20230707 | 110600 | 2320938300 | 102900 | 102900 | 102900 | 102800 | 112 |
| 506 | 20230707 | 110500 | 2309418900 | 102900 | 102800 | 102900 | 102800 | 136 |
| 507 | 20230707 | 110400 | 2295426100 | 102800 | 102800 | 102800 | 102800 | 117 |
| 508 | 20230707 | 110300 | 2283398500 | 102700 | 102800 | 102800 | 102700 | 118 |
| 509 | 20230707 | 110200 | 2271268400 | 102800 | 102900 | 102900 | 102800 | 2 |
| 510 | 20230707 | 110100 | 2271062700 | 102900 | 102800 | 102900 | 102800 | 37 |
| 511 | 20230707 | 110000 | 2267257500 | 102900 | 102800 | 102900 | 102700 | 102 |
| 512 | 20230707 | 105900 | 2256773900 | 102800 | 102900 | 102900 | 102800 | 115 |
| 513 | 20230707 | 105800 | 2244950500 | 102900 | 102800 | 103000 | 102800 | 102 |
| 514 | 20230707 | 105700 | 2234455000 | 102800 | 102900 | 102900 | 102800 | 85 |
| 515 | 20230707 | 105600 | 2225713900 | 103000 | 102900 | 103000 | 102900 | 98 |
| 516 | 20230707 | 105500 | 2215624600 | 102900 | 103000 | 103000 | 102700 | 295 |
| 517 | 20230707 | 105400 | 2185292000 | 103300 | 103100 | 103300 | 102900 | 183 |
| 518 | 20230707 | 105300 | 2166432500 | 103000 | 103000 | 103000 | 102900 | 62 |
| 519 | 20230707 | 105200 | 2160047600 | 102800 | 103300 | 103300 | 102800 | 43 |
| 520 | 20230707 | 105100 | 2155626200 | 103300 | 102900 | 103300 | 102700 | 580 |
| 521 | 20230707 | 105000 | 2095914200 | 102900 | 102800 | 102900 | 102800 | 42 |
| 522 | 20230707 | 104900 | 2091595300 | 102800 | 102800 | 102900 | 102800 | 53 |
| 523 | 20230707 | 104800 | 2086146600 | 102800 | 102800 | 102900 | 102800 | 74 |
| 524 | 20230707 | 104700 | 2078538600 | 102800 | 102900 | 102900 | 102800 | 245 |
| 525 | 20230707 | 104600 | 2053350200 | 102800 | 102900 | 102900 | 102800 | 64 |
| 526 | 20230707 | 104500 | 2046768200 | 102900 | 102900 | 103000 | 102900 | 54 |
| 527 | 20230707 | 104400 | 2041210900 | 102900 | 103200 | 103200 | 102800 | 383 |
| 528 | 20230707 | 104300 | 2001758400 | 103200 | 103000 | 103300 | 103000 | 285 |
| 529 | 20230707 | 104200 | 1972341700 | 103200 | 103000 | 103200 | 103000 | 252 |
| 530 | 20230707 | 104100 | 1946362100 | 103000 | 103100 | 103200 | 103000 | 293 |
| 531 | 20230707 | 104000 | 1916169300 | 103100 | 103100 | 103200 | 103100 | 64 |
| 532 | 20230707 | 103900 | 1909569100 | 103100 | 103300 | 103300 | 103100 | 167 |
| 533 | 20230707 | 103800 | 1892334900 | 103300 | 103300 | 103300 | 103200 | 187 |
| 534 | 20230707 | 103700 | 1873022400 | 103400 | 103500 | 103500 | 103300 | 394 |
| 535 | 20230707 | 103600 | 1832266200 | 103600 | 103600 | 103600 | 103500 | 97 |
| 536 | 20230707 | 103500 | 1822219400 | 103500 | 103600 | 103600 | 103500 | 89 |
| 537 | 20230707 | 103400 | 1813001900 | 103600 | 103700 | 103700 | 103600 | 339 |
| 538 | 20230707 | 103300 | 1777862600 | 103700 | 103600 | 103700 | 103600 | 72 |
| 539 | 20230707 | 103200 | 1770399500 | 103600 | 103600 | 103600 | 103600 | 71 |
| 540 | 20230707 | 103100 | 1763043900 | 103600 | 103600 | 103700 | 103600 | 68 |
| 541 | 20230707 | 103000 | 1755998400 | 103600 | 103600 | 103700 | 103600 | 93 |
| 542 | 20230707 | 102900 | 1746358400 | 103600 | 103600 | 103600 | 103600 | 83 |
| 543 | 20230707 | 102800 | 1737759600 | 103600 | 103700 | 103700 | 103600 | 90 |
| 544 | 20230707 | 102700 | 1728430600 | 103700 | 103600 | 103700 | 103600 | 56 |
| 545 | 20230707 | 102600 | 1722628000 | 103600 | 103800 | 103800 | 103600 | 110 |
| 546 | 20230707 | 102500 | 1711230900 | 103600 | 104000 | 104000 | 103600 | 244 |
| 547 | 20230707 | 102400 | 1685922300 | 103800 | 103800 | 103900 | 103800 | 64 |
| 548 | 20230707 | 102300 | 1679277600 | 103900 | 104000 | 104000 | 103900 | 59 |
| 549 | 20230707 | 102200 | 1673145600 | 104000 | 104000 | 104200 | 103900 | 42 |
| 550 | 20230707 | 102100 | 1668777100 | 103800 | 103800 | 103900 | 103800 | 139 |
| 551 | 20230707 | 102000 | 1654338700 | 103800 | 103800 | 103800 | 103700 | 71 |
| 552 | 20230707 | 101900 | 1646973800 | 103900 | 104100 | 104100 | 103800 | 505 |
| 553 | 20230707 | 101800 | 1594477600 | 104100 | 104100 | 104100 | 104100 | 37 |
| 554 | 20230707 | 101700 | 1590625900 | 104100 | 104400 | 104400 | 104100 | 72 |
| 555 | 20230707 | 101600 | 1583125000 | 104400 | 104300 | 104600 | 104200 | 44 |
| 556 | 20230707 | 101500 | 1578532300 | 104300 | 104500 | 104500 | 104300 | 52 |
| 557 | 20230707 | 101400 | 1573104400 | 104500 | 104100 | 104500 | 104100 | 306 |
| 558 | 20230707 | 101300 | 1541224300 | 104100 | 104300 | 104300 | 104000 | 350 |
| 559 | 20230707 | 101200 | 1504758100 | 104400 | 104500 | 104500 | 104300 | 56 |
| 560 | 20230707 | 101100 | 1498914700 | 104400 | 104400 | 104400 | 104300 | 90 |
| 561 | 20230707 | 101000 | 1489523800 | 104600 | 104500 | 104600 | 104300 | 40 |
| 562 | 20230707 | 100900 | 1485346600 | 104500 | 104500 | 104500 | 104300 | 48 |
| 563 | 20230707 | 100800 | 1480333400 | 104300 | 104400 | 105000 | 104300 | 88 |
| 564 | 20230707 | 100700 | 1471135500 | 104300 | 104400 | 104500 | 104200 | 72 |
| 565 | 20230707 | 100600 | 1463628400 | 104500 | 104200 | 104700 | 104100 | 116 |
| 566 | 20230707 | 100500 | 1451533600 | 104200 | 104300 | 104300 | 104200 | 205 |
| 567 | 20230707 | 100400 | 1430171100 | 104200 | 104300 | 104300 | 104200 | 44 |
| 568 | 20230707 | 100300 | 1425584100 | 104300 | 104200 | 104300 | 104200 | 75 |
| 569 | 20230707 | 100200 | 1417763700 | 104200 | 104300 | 104400 | 104200 | 72 |
| 570 | 20230707 | 100100 | 1410257600 | 104200 | 104300 | 104500 | 104200 | 143 |
| 571 | 20230707 | 100000 | 1395340700 | 104300 | 104500 | 104500 | 104200 | 212 |
| 572 | 20230707 | 095900 | 1373212400 | 104500 | 104500 | 104500 | 104400 | 137 |
| 573 | 20230707 | 095800 | 1358897500 | 104600 | 104800 | 104800 | 104500 | 138 |
| 574 | 20230707 | 095700 | 1344454600 | 104800 | 104700 | 104800 | 104700 | 79 |
| 575 | 20230707 | 095600 | 1336181000 | 104600 | 104700 | 104700 | 104600 | 12 |
| 576 | 20230707 | 095500 | 1334924700 | 105000 | 104600 | 105000 | 104600 | 97 |
| 577 | 20230707 | 095400 | 1324766700 | 104600 | 104300 | 104600 | 104300 | 59 |
| 578 | 20230707 | 095300 | 1318606300 | 104400 | 104300 | 104400 | 104300 | 40 |
| 579 | 20230707 | 095200 | 1314433200 | 104200 | 104200 | 104700 | 104100 | 192 |
| 580 | 20230707 | 095100 | 1294411400 | 104300 | 104200 | 104300 | 104100 | 287 |
| 581 | 20230707 | 095000 | 1264509400 | 104100 | 104200 | 104300 | 104100 | 115 |
| 582 | 20230707 | 094900 | 1252528500 | 104200 | 104200 | 104300 | 104100 | 142 |
| 583 | 20230707 | 094800 | 1237732200 | 104100 | 104300 | 104300 | 104100 | 40 |
| 584 | 20230707 | 094700 | 1233567100 | 104200 | 104300 | 104300 | 104200 | 101 |
| 585 | 20230707 | 094600 | 1223041100 | 104300 | 104200 | 104300 | 104200 | 85 |
| 586 | 20230707 | 094500 | 1214177200 | 104300 | 104400 | 104400 | 104200 | 99 |
| 587 | 20230707 | 094400 | 1203850000 | 104400 | 104600 | 104600 | 104400 | 114 |
| 588 | 20230707 | 094300 | 1191940000 | 104600 | 104600 | 104700 | 104600 | 71 |
| 589 | 20230707 | 094200 | 1184513300 | 104500 | 104700 | 104700 | 104400 | 67 |
| 590 | 20230707 | 094100 | 1177509900 | 104700 | 104700 | 104700 | 104500 | 48 |
| 591 | 20230707 | 094000 | 1172488200 | 104600 | 104700 | 104700 | 104500 | 98 |
| 592 | 20230707 | 093900 | 1162240600 | 104700 | 104800 | 104800 | 104700 | 34 |
| 593 | 20230707 | 093800 | 1158679400 | 104800 | 104900 | 105000 | 104800 | 61 |
| 594 | 20230707 | 093700 | 1152279900 | 105000 | 104500 | 105000 | 104500 | 275 |
| 595 | 20230707 | 093600 | 1123524900 | 104500 | 104500 | 104500 | 104400 | 136 |
| 596 | 20230707 | 093500 | 1109316300 | 104500 | 104200 | 104600 | 104000 | 865 |
| 597 | 20230707 | 093400 | 1019096900 | 104200 | 104300 | 104300 | 104000 | 1040 |
| 598 | 20230707 | 093300 | 910821100 | 104300 | 104400 | 104400 | 104300 | 80 |
| 599 | 20230707 | 093200 | 902476100 | 104300 | 104600 | 104700 | 104300 | 358 |
| 600 | 20230707 | 093100 | 865064500 | 104600 | 104800 | 104800 | 104600 | 63 |
| 601 | 20230707 | 093000 | 858469600 | 104700 | 104700 | 104800 | 104600 | 91 |
| 602 | 20230707 | 092900 | 848940300 | 104600 | 104800 | 104800 | 104600 | 46 |
| 603 | 20230707 | 092800 | 844124200 | 104800 | 104700 | 104800 | 104700 | 57 |
| 604 | 20230707 | 092700 | 838154800 | 104700 | 104500 | 104700 | 104500 | 282 |
| 605 | 20230707 | 092600 | 808634800 | 104500 | 104700 | 105000 | 104500 | 152 |
| 606 | 20230707 | 092500 | 792720500 | 104800 | 104800 | 105000 | 104800 | 436 |
| 607 | 20230707 | 092400 | 746958100 | 104800 | 104300 | 104900 | 104300 | 240 |
| 608 | 20230707 | 092300 | 721869300 | 104300 | 104400 | 104700 | 104300 | 38 |
| 609 | 20230707 | 092200 | 717900800 | 104400 | 104300 | 104400 | 104300 | 14 |
| 610 | 20230707 | 092100 | 716440300 | 104700 | 104500 | 104700 | 104300 | 40 |
| 611 | 20230707 | 092000 | 712260900 | 104600 | 104700 | 104700 | 104600 | 143 |
| 612 | 20230707 | 091900 | 697290200 | 104900 | 104700 | 104900 | 104700 | 5 |
| 613 | 20230707 | 091800 | 696766100 | 104900 | 104500 | 104900 | 104300 | 168 |
| 614 | 20230707 | 091700 | 679208300 | 104500 | 104500 | 105000 | 104500 | 135 |
| 615 | 20230707 | 091600 | 665099300 | 104500 | 104600 | 105000 | 104400 | 1162 |
| 616 | 20230707 | 091500 | 543608800 | 104700 | 104700 | 104800 | 104700 | 308 |
| 617 | 20230707 | 091400 | 511360900 | 104800 | 104900 | 105000 | 104800 | 144 |
| 618 | 20230707 | 091300 | 496260300 | 104900 | 104900 | 105000 | 104800 | 805 |
| 619 | 20230707 | 091200 | 411815300 | 104900 | 105000 | 105100 | 104900 | 87 |
| 620 | 20230707 | 091100 | 402685500 | 105000 | 105400 | 105400 | 105000 | 892 |
| 621 | 20230707 | 091000 | 308862400 | 105400 | 105500 | 105500 | 105400 | 480 |
| 622 | 20230707 | 090900 | 258255700 | 105500 | 105900 | 105900 | 105500 | 1044 |
| 623 | 20230707 | 090800 | 147947000 | 105800 | 106100 | 106200 | 105800 | 65 |
| 624 | 20230707 | 090700 | 141067300 | 106300 | 105900 | 106300 | 105800 | 74 |
| 625 | 20230707 | 090600 | 133226600 | 105900 | 105800 | 106400 | 105800 | 210 |
| 626 | 20230707 | 090500 | 110985100 | 106400 | 105700 | 106400 | 105700 | 71 |
| 627 | 20230707 | 090400 | 103478300 | 105700 | 105700 | 106000 | 105600 | 213 |
| 628 | 20230707 | 090300 | 80938200 | 105700 | 105600 | 105700 | 105600 | 42 |
| 629 | 20230707 | 090200 | 76502600 | 105700 | 105900 | 105900 | 105600 | 169 |
| 630 | 20230707 | 090100 | 58636000 | 105900 | 105700 | 105900 | 105600 | 245 |
| 631 | 20230707 | 090000 | 32742300 | 105700 | 105600 | 106000 | 105600 | 310 |