34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 193500 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 4228 |
| 3 | 20230704 | 193400 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 4 | 20230704 | 193300 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 5 | 20230704 | 193200 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 6 | 20230704 | 193100 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 7 | 20230704 | 193000 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 8 | 20230704 | 192900 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 9 | 20230704 | 192800 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 10 | 20230704 | 192700 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 11 | 20230704 | 192600 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 12 | 20230704 | 192500 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 13 | 20230704 | 192400 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 14 | 20230704 | 192300 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 15 | 20230704 | 192200 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 16 | 20230704 | 192100 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 17 | 20230704 | 192000 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 18 | 20230704 | 191900 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 19 | 20230704 | 191800 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 20 | 20230704 | 191700 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 21 | 20230704 | 191600 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 22 | 20230704 | 191500 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 23 | 20230704 | 191400 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 24 | 20230704 | 191300 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 25 | 20230704 | 191200 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 26 | 20230704 | 191100 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 27 | 20230704 | 191000 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 28 | 20230704 | 190900 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 29 | 20230704 | 190800 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 30 | 20230704 | 190700 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 31 | 20230704 | 190600 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 32 | 20230704 | 190500 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 4228 |
| 33 | 20230704 | 190400 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 34 | 20230704 | 190300 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 35 | 20230704 | 190200 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 36 | 20230704 | 190100 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 37 | 20230704 | 190000 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 38 | 20230704 | 185900 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 39 | 20230704 | 185800 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 40 | 20230704 | 185700 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 41 | 20230704 | 185600 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 42 | 20230704 | 185500 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 43 | 20230704 | 185400 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 44 | 20230704 | 185300 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 45 | 20230704 | 185200 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 46 | 20230704 | 185100 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 47 | 20230704 | 185000 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 48 | 20230704 | 184900 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 49 | 20230704 | 184800 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 50 | 20230704 | 184700 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 51 | 20230704 | 184600 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 52 | 20230704 | 184500 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 53 | 20230704 | 184400 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 54 | 20230704 | 184300 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 55 | 20230704 | 184200 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 56 | 20230704 | 184100 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 57 | 20230704 | 184000 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 58 | 20230704 | 183900 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 59 | 20230704 | 183800 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 60 | 20230704 | 183700 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 61 | 20230704 | 183600 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 62 | 20230704 | 183500 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 4228 |
| 63 | 20230704 | 183400 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 64 | 20230704 | 183300 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 65 | 20230704 | 183200 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 66 | 20230704 | 183100 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 67 | 20230704 | 183000 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 68 | 20230704 | 182900 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 69 | 20230704 | 182800 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 70 | 20230704 | 182700 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 71 | 20230704 | 182600 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 72 | 20230704 | 182500 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 73 | 20230704 | 182400 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 74 | 20230704 | 182300 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 75 | 20230704 | 182200 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 76 | 20230704 | 182100 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 77 | 20230704 | 182000 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 78 | 20230704 | 181900 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 79 | 20230704 | 181800 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 80 | 20230704 | 181700 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 81 | 20230704 | 181600 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 82 | 20230704 | 181500 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 83 | 20230704 | 181400 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 84 | 20230704 | 181300 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 85 | 20230704 | 181200 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 86 | 20230704 | 181100 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 87 | 20230704 | 181000 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 88 | 20230704 | 180900 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 89 | 20230704 | 180800 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 90 | 20230704 | 180700 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 91 | 20230704 | 180600 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 92 | 20230704 | 180500 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 4228 |
| 93 | 20230704 | 180400 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 94 | 20230704 | 180300 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 95 | 20230704 | 180200 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 96 | 20230704 | 180100 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 97 | 20230704 | 180000 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 98 | 20230704 | 175900 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 99 | 20230704 | 175800 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 100 | 20230704 | 175700 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 101 | 20230704 | 175600 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 102 | 20230704 | 175500 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 103 | 20230704 | 175400 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 104 | 20230704 | 175300 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 105 | 20230704 | 175200 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 106 | 20230704 | 175100 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 107 | 20230704 | 175000 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 108 | 20230704 | 174900 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 109 | 20230704 | 174800 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 110 | 20230704 | 174700 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 111 | 20230704 | 174600 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 112 | 20230704 | 174500 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 113 | 20230704 | 174400 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 114 | 20230704 | 174300 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 115 | 20230704 | 174200 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 116 | 20230704 | 174100 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 117 | 20230704 | 174000 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 118 | 20230704 | 173900 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 119 | 20230704 | 173800 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 120 | 20230704 | 173700 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 121 | 20230704 | 173600 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 122 | 20230704 | 173500 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 4228 |
| 123 | 20230704 | 173400 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 124 | 20230704 | 173300 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 125 | 20230704 | 173200 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 126 | 20230704 | 173100 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 127 | 20230704 | 173000 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 128 | 20230704 | 172900 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 129 | 20230704 | 172800 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 130 | 20230704 | 172700 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 131 | 20230704 | 172600 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 132 | 20230704 | 172500 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 133 | 20230704 | 172400 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 134 | 20230704 | 172300 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 135 | 20230704 | 172200 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 136 | 20230704 | 172100 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 137 | 20230704 | 172000 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 138 | 20230704 | 171900 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 139 | 20230704 | 171800 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 140 | 20230704 | 171700 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 141 | 20230704 | 171600 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 142 | 20230704 | 171500 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 143 | 20230704 | 171400 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 144 | 20230704 | 171300 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 145 | 20230704 | 171200 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 146 | 20230704 | 171100 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 147 | 20230704 | 171000 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 148 | 20230704 | 170900 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 149 | 20230704 | 170800 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 150 | 20230704 | 170700 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 151 | 20230704 | 170600 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 152 | 20230704 | 170500 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 4228 |
| 153 | 20230704 | 170400 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 154 | 20230704 | 170300 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 155 | 20230704 | 170200 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 156 | 20230704 | 170100 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 157 | 20230704 | 170000 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 158 | 20230704 | 165900 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 159 | 20230704 | 165800 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 160 | 20230704 | 165700 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 161 | 20230704 | 165600 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 162 | 20230704 | 165500 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 163 | 20230704 | 165400 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 164 | 20230704 | 165300 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 165 | 20230704 | 165200 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 166 | 20230704 | 165100 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 167 | 20230704 | 165000 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 168 | 20230704 | 164900 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 169 | 20230704 | 164800 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 170 | 20230704 | 164700 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 171 | 20230704 | 164600 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 172 | 20230704 | 164500 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 173 | 20230704 | 164400 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 174 | 20230704 | 164300 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 175 | 20230704 | 164200 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 176 | 20230704 | 164100 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 177 | 20230704 | 164000 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 178 | 20230704 | 163900 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 179 | 20230704 | 163800 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 180 | 20230704 | 163700 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 181 | 20230704 | 163600 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 182 | 20230704 | 163500 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 4228 |
| 183 | 20230704 | 163400 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 184 | 20230704 | 163300 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 185 | 20230704 | 163200 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 186 | 20230704 | 163100 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 187 | 20230704 | 163000 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 188 | 20230704 | 162900 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 189 | 20230704 | 162800 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 190 | 20230704 | 162700 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 191 | 20230704 | 162600 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 192 | 20230704 | 162500 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 193 | 20230704 | 162400 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 194 | 20230704 | 162300 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 195 | 20230704 | 162200 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 196 | 20230704 | 162100 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 197 | 20230704 | 162000 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 198 | 20230704 | 161900 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 199 | 20230704 | 161800 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 200 | 20230704 | 161700 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 201 | 20230704 | 161600 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 202 | 20230704 | 161500 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 203 | 20230704 | 161400 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 204 | 20230704 | 161300 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 205 | 20230704 | 161200 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 206 | 20230704 | 161100 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 207 | 20230704 | 161000 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 208 | 20230704 | 160900 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 209 | 20230704 | 160800 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 210 | 20230704 | 160700 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 211 | 20230704 | 160600 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 212 | 20230704 | 160500 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 4228 |
| 213 | 20230704 | 160400 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 214 | 20230704 | 160300 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 215 | 20230704 | 160200 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 216 | 20230704 | 160100 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 217 | 20230704 | 160000 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 218 | 20230704 | 155900 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 219 | 20230704 | 155800 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 220 | 20230704 | 155700 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 221 | 20230704 | 155600 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 222 | 20230704 | 155500 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 223 | 20230704 | 155400 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 224 | 20230704 | 155300 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 225 | 20230704 | 155200 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 226 | 20230704 | 155100 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 227 | 20230704 | 155000 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 228 | 20230704 | 154900 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 229 | 20230704 | 154800 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 230 | 20230704 | 154700 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 231 | 20230704 | 154600 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 232 | 20230704 | 154500 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 233 | 20230704 | 154400 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 234 | 20230704 | 154300 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 235 | 20230704 | 154200 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 236 | 20230704 | 154100 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 237 | 20230704 | 154000 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 238 | 20230704 | 153900 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 239 | 20230704 | 153800 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 240 | 20230704 | 153700 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 241 | 20230704 | 153600 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 242 | 20230704 | 153500 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 4228 |
| 243 | 20230704 | 153400 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 244 | 20230704 | 153300 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 245 | 20230704 | 153200 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 246 | 20230704 | 153100 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 0 |
| 247 | 20230704 | 153000 | 7256695700 | 58900 | 58900 | 58900 | 58900 | 4228 |
| 248 | 20230704 | 152900 | 7007666500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 249 | 20230704 | 152800 | 7007666500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 250 | 20230704 | 152700 | 7007666500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 251 | 20230704 | 152600 | 7007666500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 252 | 20230704 | 152500 | 7007666500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 253 | 20230704 | 152400 | 7007666500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 254 | 20230704 | 152300 | 7007666500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 255 | 20230704 | 152200 | 7007666500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 256 | 20230704 | 152100 | 7007666500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 257 | 20230704 | 152000 | 7007666500 | 59000 | 59000 | 59000 | 59000 | 0 |
| 258 | 20230704 | 151900 | 7007666500 | 59000 | 59000 | 59100 | 59000 | 674 |
| 259 | 20230704 | 151800 | 6967859800 | 59000 | 59000 | 59100 | 59000 | 110 |
| 260 | 20230704 | 151700 | 6961369700 | 59100 | 59100 | 59100 | 59100 | 242 |
| 261 | 20230704 | 151600 | 6947067500 | 59100 | 59000 | 59100 | 58900 | 609 |
| 262 | 20230704 | 151500 | 6911100600 | 59000 | 59000 | 59000 | 59000 | 445 |
| 263 | 20230704 | 151400 | 6884845600 | 59000 | 59000 | 59100 | 59000 | 90 |
| 264 | 20230704 | 151300 | 6879535300 | 59100 | 59100 | 59100 | 59000 | 12 |
| 265 | 20230704 | 151200 | 6878827100 | 59000 | 59000 | 59100 | 59000 | 64 |
| 266 | 20230704 | 151100 | 6875050100 | 59100 | 59100 | 59100 | 59000 | 382 |
| 267 | 20230704 | 151000 | 6852501900 | 59000 | 59000 | 59100 | 59000 | 74 |
| 268 | 20230704 | 150900 | 6848135700 | 59100 | 59100 | 59100 | 59100 | 29 |
| 269 | 20230704 | 150800 | 6846421800 | 59100 | 59000 | 59200 | 59000 | 711 |
| 270 | 20230704 | 150700 | 6804424100 | 59000 | 59000 | 59000 | 59000 | 63 |
| 271 | 20230704 | 150600 | 6800707100 | 59000 | 59000 | 59000 | 59000 | 180 |
| 272 | 20230704 | 150500 | 6790087100 | 59000 | 59000 | 59100 | 59000 | 228 |
| 273 | 20230704 | 150400 | 6776634500 | 59000 | 58900 | 59100 | 58900 | 390 |
| 274 | 20230704 | 150300 | 6753624700 | 58900 | 59000 | 59100 | 58900 | 317 |
| 275 | 20230704 | 150200 | 6734909900 | 58900 | 59000 | 59000 | 58900 | 264 |
| 276 | 20230704 | 150100 | 6719334100 | 59000 | 59100 | 59100 | 59000 | 19 |
| 277 | 20230704 | 150000 | 6718212600 | 59000 | 58900 | 59100 | 58900 | 106 |
| 278 | 20230704 | 145900 | 6711962200 | 58900 | 58900 | 59000 | 58900 | 340 |
| 279 | 20230704 | 145800 | 6691926300 | 58900 | 58900 | 59100 | 58900 | 308 |
| 280 | 20230704 | 145700 | 6673750500 | 58900 | 59000 | 59000 | 58900 | 435 |
| 281 | 20230704 | 145600 | 6648102700 | 59000 | 59000 | 59000 | 59000 | 178 |
| 282 | 20230704 | 145500 | 6637600700 | 59000 | 59000 | 59100 | 59000 | 93 |
| 283 | 20230704 | 145400 | 6632113000 | 59000 | 59100 | 59100 | 59000 | 935 |
| 284 | 20230704 | 145300 | 6576942600 | 59000 | 59100 | 59100 | 59000 | 317 |
| 285 | 20230704 | 145200 | 6558214900 | 59100 | 59100 | 59100 | 59100 | 99 |
| 286 | 20230704 | 145100 | 6552364000 | 59100 | 59100 | 59200 | 59100 | 241 |
| 287 | 20230704 | 145000 | 6538110900 | 59100 | 59000 | 59200 | 59000 | 116 |
| 288 | 20230704 | 144900 | 6531259000 | 59100 | 59100 | 59100 | 59000 | 147 |
| 289 | 20230704 | 144800 | 6522574700 | 59000 | 59100 | 59100 | 59000 | 262 |
| 290 | 20230704 | 144700 | 6507095800 | 59100 | 59100 | 59200 | 59000 | 178 |
| 291 | 20230704 | 144600 | 6496576100 | 59100 | 59100 | 59200 | 59100 | 256 |
| 292 | 20230704 | 144500 | 6481446400 | 59100 | 59000 | 59200 | 59000 | 232 |
| 293 | 20230704 | 144400 | 6467739000 | 59000 | 59000 | 59100 | 59000 | 199 |
| 294 | 20230704 | 144300 | 6455987000 | 59000 | 59100 | 59100 | 59000 | 665 |
| 295 | 20230704 | 144200 | 6416694400 | 59100 | 59100 | 59100 | 59100 | 125 |
| 296 | 20230704 | 144100 | 6409306900 | 59100 | 59200 | 59200 | 59100 | 281 |
| 297 | 20230704 | 144000 | 6392675900 | 59100 | 59000 | 59100 | 58900 | 161 |
| 298 | 20230704 | 143900 | 6383170200 | 59100 | 58900 | 59100 | 58900 | 624 |
| 299 | 20230704 | 143800 | 6346361700 | 59000 | 58900 | 59000 | 58800 | 767 |
| 300 | 20230704 | 143700 | 6301212400 | 58900 | 59000 | 59000 | 58800 | 899 |
| 301 | 20230704 | 143600 | 6248234500 | 59000 | 59000 | 59100 | 59000 | 88 |
| 302 | 20230704 | 143500 | 6243042400 | 59000 | 59000 | 59000 | 59000 | 97 |
| 303 | 20230704 | 143400 | 6237319400 | 59000 | 59000 | 59100 | 58900 | 252 |
| 304 | 20230704 | 143300 | 6222452800 | 59000 | 59000 | 59000 | 59000 | 181 |
| 305 | 20230704 | 143200 | 6211773800 | 59000 | 59000 | 59000 | 59000 | 84 |
| 306 | 20230704 | 143100 | 6206817800 | 59000 | 59000 | 59000 | 59000 | 93 |
| 307 | 20230704 | 143000 | 6201330800 | 59000 | 59000 | 59100 | 59000 | 85 |
| 308 | 20230704 | 142900 | 6196315700 | 59000 | 59000 | 59000 | 59000 | 264 |
| 309 | 20230704 | 142800 | 6180739700 | 59000 | 58900 | 59100 | 58900 | 492 |
| 310 | 20230704 | 142700 | 6151711200 | 58900 | 59000 | 59000 | 58900 | 323 |
| 311 | 20230704 | 142600 | 6132683000 | 59000 | 59000 | 59000 | 58900 | 123 |
| 312 | 20230704 | 142500 | 6125428500 | 59000 | 59000 | 59100 | 59000 | 229 |
| 313 | 20230704 | 142400 | 6111916800 | 59000 | 58900 | 59000 | 58900 | 752 |
| 314 | 20230704 | 142300 | 6067608500 | 59000 | 59100 | 59100 | 59000 | 295 |
| 315 | 20230704 | 142200 | 6050203400 | 59000 | 59000 | 59100 | 59000 | 142 |
| 316 | 20230704 | 142100 | 6041824900 | 59100 | 58900 | 59100 | 58900 | 153 |
| 317 | 20230704 | 142000 | 6032799100 | 59000 | 59000 | 59100 | 58900 | 1510 |
| 318 | 20230704 | 141900 | 5943713500 | 59000 | 59000 | 59100 | 59000 | 293 |
| 319 | 20230704 | 141800 | 5926408200 | 59100 | 59100 | 59200 | 59000 | 187 |
| 320 | 20230704 | 141700 | 5915361800 | 59200 | 59100 | 59200 | 59100 | 196 |
| 321 | 20230704 | 141600 | 5903778000 | 59100 | 59100 | 59100 | 59100 | 85 |
| 322 | 20230704 | 141500 | 5898754500 | 59100 | 59200 | 59200 | 59100 | 235 |
| 323 | 20230704 | 141400 | 5884844900 | 59200 | 59200 | 59300 | 59200 | 7 |
| 324 | 20230704 | 141300 | 5884430400 | 59200 | 59300 | 59300 | 59200 | 33 |
| 325 | 20230704 | 141200 | 5882475300 | 59300 | 59300 | 59300 | 59300 | 42 |
| 326 | 20230704 | 141100 | 5879984700 | 59300 | 59000 | 59300 | 59000 | 574 |
| 327 | 20230704 | 141000 | 5846110400 | 59100 | 59200 | 59300 | 59000 | 1650 |
| 328 | 20230704 | 140900 | 5748644300 | 59200 | 59200 | 59300 | 59200 | 102 |
| 329 | 20230704 | 140800 | 5742600800 | 59300 | 59200 | 59300 | 59200 | 124 |
| 330 | 20230704 | 140700 | 5735256900 | 59200 | 59200 | 59200 | 59200 | 26 |
| 331 | 20230704 | 140600 | 5733717700 | 59300 | 59200 | 59300 | 59200 | 2 |
| 332 | 20230704 | 140500 | 5733599200 | 59200 | 59200 | 59200 | 59200 | 165 |
| 333 | 20230704 | 140400 | 5723831200 | 59200 | 59200 | 59200 | 59200 | 158 |
| 334 | 20230704 | 140300 | 5714477600 | 59200 | 59200 | 59200 | 59100 | 44 |
| 335 | 20230704 | 140200 | 5711875200 | 59200 | 59200 | 59200 | 59200 | 319 |
| 336 | 20230704 | 140100 | 5692990400 | 59200 | 59200 | 59200 | 59200 | 250 |
| 337 | 20230704 | 140000 | 5678190400 | 59200 | 59200 | 59200 | 59200 | 1 |
| 338 | 20230704 | 135900 | 5678131200 | 59300 | 59300 | 59300 | 59200 | 42 |
| 339 | 20230704 | 135800 | 5675644300 | 59200 | 59200 | 59200 | 59200 | 15 |
| 340 | 20230704 | 135700 | 5674756300 | 59200 | 59400 | 59400 | 59200 | 1448 |
| 341 | 20230704 | 135600 | 5588978700 | 59400 | 59300 | 59400 | 59300 | 150 |
| 342 | 20230704 | 135500 | 5580082200 | 59300 | 59300 | 59300 | 59300 | 1 |
| 343 | 20230704 | 135400 | 5580022900 | 59300 | 59300 | 59300 | 59300 | 70 |
| 344 | 20230704 | 135300 | 5575871900 | 59300 | 59300 | 59300 | 59300 | 21 |
| 345 | 20230704 | 135200 | 5574626600 | 59400 | 59300 | 59400 | 59300 | 5 |
| 346 | 20230704 | 135100 | 5574329700 | 59300 | 59300 | 59300 | 59300 | 415 |
| 347 | 20230704 | 135000 | 5549720200 | 59400 | 59400 | 59400 | 59400 | 0 |
| 348 | 20230704 | 134900 | 5549720200 | 59400 | 59400 | 59400 | 59400 | 10 |
| 349 | 20230704 | 134800 | 5549126200 | 59400 | 59400 | 59400 | 59400 | 5 |
| 350 | 20230704 | 134700 | 5548829200 | 59300 | 59300 | 59300 | 59300 | 33 |
| 351 | 20230704 | 134600 | 5546872300 | 59400 | 59400 | 59400 | 59400 | 4 |
| 352 | 20230704 | 134500 | 5546634700 | 59300 | 59400 | 59400 | 59200 | 340 |
| 353 | 20230704 | 134400 | 5526475700 | 59300 | 59300 | 59300 | 59300 | 44 |
| 354 | 20230704 | 134300 | 5523866500 | 59300 | 59300 | 59300 | 59300 | 110 |
| 355 | 20230704 | 134200 | 5517343500 | 59400 | 59400 | 59500 | 59400 | 138 |
| 356 | 20230704 | 134100 | 5509146200 | 59400 | 59400 | 59400 | 59400 | 455 |
| 357 | 20230704 | 134000 | 5482119200 | 59400 | 59400 | 59400 | 59400 | 31 |
| 358 | 20230704 | 133900 | 5480277800 | 59500 | 59400 | 59500 | 59400 | 28 |
| 359 | 20230704 | 133800 | 5478614300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 360 | 20230704 | 133700 | 5478614300 | 59500 | 59500 | 59500 | 59500 | 115 |
| 361 | 20230704 | 133600 | 5471771800 | 59500 | 59500 | 59600 | 59500 | 36 |
| 362 | 20230704 | 133500 | 5469629200 | 59600 | 59600 | 59600 | 59600 | 14 |
| 363 | 20230704 | 133400 | 5468794800 | 59600 | 59600 | 59600 | 59600 | 5 |
| 364 | 20230704 | 133300 | 5468496800 | 59600 | 59600 | 59600 | 59600 | 4 |
| 365 | 20230704 | 133200 | 5468258400 | 59600 | 59600 | 59600 | 59600 | 28 |
| 366 | 20230704 | 133100 | 5466589600 | 59600 | 59600 | 59600 | 59600 | 1 |
| 367 | 20230704 | 133000 | 5466530000 | 59600 | 59600 | 59600 | 59500 | 450 |
| 368 | 20230704 | 132900 | 5439744900 | 59600 | 59400 | 59600 | 59300 | 904 |
| 369 | 20230704 | 132800 | 5385993300 | 59400 | 59400 | 59400 | 59400 | 66 |
| 370 | 20230704 | 132700 | 5382072900 | 59400 | 59500 | 59500 | 59400 | 42 |
| 371 | 20230704 | 132600 | 5379578000 | 59500 | 59500 | 59500 | 59400 | 174 |
| 372 | 20230704 | 132500 | 5369242000 | 59400 | 59400 | 59400 | 59400 | 117 |
| 373 | 20230704 | 132400 | 5362292200 | 59400 | 59500 | 59500 | 59400 | 37 |
| 374 | 20230704 | 132300 | 5360094300 | 59500 | 59500 | 59500 | 59500 | 0 |
| 375 | 20230704 | 132200 | 5360094300 | 59500 | 59500 | 59500 | 59400 | 31 |
| 376 | 20230704 | 132100 | 5358252500 | 59400 | 59400 | 59400 | 59400 | 31 |
| 377 | 20230704 | 132000 | 5356411100 | 59400 | 59500 | 59500 | 59400 | 44 |
| 378 | 20230704 | 131900 | 5353797400 | 59400 | 59500 | 59500 | 59400 | 4 |
| 379 | 20230704 | 131800 | 5353559500 | 59400 | 59400 | 59400 | 59400 | 0 |
| 380 | 20230704 | 131700 | 5353559500 | 59400 | 59400 | 59400 | 59400 | 271 |
| 381 | 20230704 | 131600 | 5337462100 | 59500 | 59400 | 59500 | 59400 | 3 |
| 382 | 20230704 | 131500 | 5337283700 | 59400 | 59600 | 59600 | 59400 | 48 |
| 383 | 20230704 | 131400 | 5334429700 | 59600 | 59600 | 59600 | 59600 | 1 |
| 384 | 20230704 | 131300 | 5334370100 | 59600 | 59600 | 59600 | 59500 | 318 |
| 385 | 20230704 | 131200 | 5315444500 | 59700 | 59700 | 59700 | 59700 | 0 |
| 386 | 20230704 | 131100 | 5315444500 | 59700 | 59600 | 59700 | 59600 | 619 |
| 387 | 20230704 | 131000 | 5278551800 | 59700 | 59600 | 59700 | 59600 | 57 |
| 388 | 20230704 | 130900 | 5275154400 | 59600 | 59600 | 59600 | 59600 | 2 |
| 389 | 20230704 | 130800 | 5275035200 | 59700 | 59600 | 59700 | 59600 | 31 |
| 390 | 20230704 | 130700 | 5273187500 | 59600 | 59600 | 59700 | 59600 | 70 |
| 391 | 20230704 | 130600 | 5269015200 | 59700 | 59700 | 59700 | 59700 | 3 |
| 392 | 20230704 | 130500 | 5268836100 | 59700 | 59700 | 59700 | 59700 | 62 |
| 393 | 20230704 | 130400 | 5265134700 | 59700 | 59800 | 59800 | 59700 | 14 |
| 394 | 20230704 | 130300 | 5264298500 | 59800 | 59900 | 59900 | 59800 | 149 |
| 395 | 20230704 | 130200 | 5255388100 | 59800 | 59800 | 59900 | 59700 | 988 |
| 396 | 20230704 | 130100 | 5196309100 | 59900 | 59900 | 59900 | 59900 | 2 |
| 397 | 20230704 | 130000 | 5196189300 | 59800 | 59800 | 59900 | 59800 | 30 |
| 398 | 20230704 | 125900 | 5194393800 | 59900 | 59800 | 59900 | 59800 | 202 |
| 399 | 20230704 | 125800 | 5182313900 | 59800 | 59800 | 59900 | 59800 | 99 |
| 400 | 20230704 | 125700 | 5176393600 | 59900 | 59700 | 59900 | 59700 | 2262 |
| 401 | 20230704 | 125600 | 5041296600 | 59600 | 59700 | 59700 | 59600 | 125 |
| 402 | 20230704 | 125500 | 5033835000 | 59600 | 59600 | 59600 | 59600 | 179 |
| 403 | 20230704 | 125400 | 5023166600 | 59700 | 59700 | 59700 | 59700 | 0 |
| 404 | 20230704 | 125300 | 5023166600 | 59700 | 59700 | 59700 | 59700 | 3 |
| 405 | 20230704 | 125200 | 5022987500 | 59600 | 59600 | 59600 | 59600 | 65 |
| 406 | 20230704 | 125100 | 5019113500 | 59700 | 59600 | 59700 | 59600 | 3 |
| 407 | 20230704 | 125000 | 5018934600 | 59700 | 59700 | 59700 | 59700 | 4 |
| 408 | 20230704 | 124900 | 5018695800 | 59700 | 59700 | 59700 | 59600 | 34 |
| 409 | 20230704 | 124800 | 5016666100 | 59700 | 59600 | 59700 | 59600 | 42 |
| 410 | 20230704 | 124700 | 5014162700 | 59700 | 59700 | 59700 | 59700 | 78 |
| 411 | 20230704 | 124600 | 5009506100 | 59700 | 59700 | 59700 | 59700 | 18 |
| 412 | 20230704 | 124500 | 5008431500 | 59700 | 59700 | 59700 | 59700 | 2 |
| 413 | 20230704 | 124400 | 5008312100 | 59600 | 59600 | 59600 | 59600 | 21 |
| 414 | 20230704 | 124300 | 5007060500 | 59600 | 59600 | 59600 | 59600 | 2 |
| 415 | 20230704 | 124200 | 5006941300 | 59600 | 59600 | 59600 | 59600 | 300 |
| 416 | 20230704 | 124100 | 4989061300 | 59700 | 59600 | 59700 | 59600 | 11 |
| 417 | 20230704 | 124000 | 4988405400 | 59600 | 59700 | 59700 | 59600 | 6 |
| 418 | 20230704 | 123900 | 4988047300 | 59700 | 59700 | 59700 | 59700 | 230 |
| 419 | 20230704 | 123800 | 4974316300 | 59700 | 59800 | 59800 | 59700 | 499 |
| 420 | 20230704 | 123700 | 4944484200 | 59800 | 59600 | 59800 | 59600 | 831 |
| 421 | 20230704 | 123600 | 4894879000 | 59500 | 59600 | 59600 | 59500 | 465 |
| 422 | 20230704 | 123500 | 4867165900 | 59600 | 59600 | 59600 | 59600 | 6 |
| 423 | 20230704 | 123400 | 4866808300 | 59500 | 59500 | 59500 | 59500 | 259 |
| 424 | 20230704 | 123300 | 4851397800 | 59400 | 59500 | 59500 | 59400 | 192 |
| 425 | 20230704 | 123200 | 4839982400 | 59500 | 59600 | 59600 | 59500 | 131 |
| 426 | 20230704 | 123100 | 4832182800 | 59600 | 59600 | 59600 | 59600 | 10 |
| 427 | 20230704 | 123000 | 4831586800 | 59500 | 59500 | 59600 | 59500 | 64 |
| 428 | 20230704 | 122900 | 4827778500 | 59500 | 59500 | 59500 | 59500 | 274 |
| 429 | 20230704 | 122800 | 4811475500 | 59600 | 59600 | 59600 | 59600 | 0 |
| 430 | 20230704 | 122700 | 4811475500 | 59600 | 59600 | 59600 | 59600 | 8 |
| 431 | 20230704 | 122600 | 4810998700 | 59600 | 59600 | 59600 | 59600 | 3 |
| 432 | 20230704 | 122500 | 4810819900 | 59500 | 59500 | 59500 | 59500 | 0 |
| 433 | 20230704 | 122400 | 4810819900 | 59500 | 59500 | 59500 | 59500 | 250 |
| 434 | 20230704 | 122300 | 4795944900 | 59500 | 59600 | 59600 | 59500 | 313 |
| 435 | 20230704 | 122200 | 4777295100 | 59600 | 59600 | 59600 | 59600 | 0 |
| 436 | 20230704 | 122100 | 4777295100 | 59600 | 59600 | 59600 | 59600 | 3 |
| 437 | 20230704 | 122000 | 4777116300 | 59600 | 59600 | 59600 | 59600 | 101 |
| 438 | 20230704 | 121900 | 4771096700 | 59600 | 59600 | 59600 | 59600 | 2 |
| 439 | 20230704 | 121800 | 4770977500 | 59600 | 59600 | 59600 | 59600 | 1 |
| 440 | 20230704 | 121700 | 4770917900 | 59500 | 59500 | 59500 | 59500 | 1 |
| 441 | 20230704 | 121600 | 4770858400 | 59600 | 59600 | 59600 | 59600 | 1 |
| 442 | 20230704 | 121500 | 4770798800 | 59600 | 59600 | 59600 | 59600 | 3 |
| 443 | 20230704 | 121400 | 4770620000 | 59500 | 59500 | 59500 | 59500 | 0 |
| 444 | 20230704 | 121300 | 4770620000 | 59500 | 59500 | 59500 | 59500 | 120 |
| 445 | 20230704 | 121200 | 4763480000 | 59500 | 59500 | 59500 | 59400 | 236 |
| 446 | 20230704 | 121100 | 4749438100 | 59400 | 59400 | 59400 | 59400 | 40 |
| 447 | 20230704 | 121000 | 4747062100 | 59500 | 59500 | 59500 | 59500 | 5 |
| 448 | 20230704 | 120900 | 4746764600 | 59400 | 59400 | 59400 | 59400 | 59 |
| 449 | 20230704 | 120800 | 4743260000 | 59500 | 59400 | 59500 | 59400 | 75 |
| 450 | 20230704 | 120700 | 4738803800 | 59400 | 59500 | 59500 | 59400 | 29 |
| 451 | 20230704 | 120600 | 4737079000 | 59500 | 59500 | 59500 | 59500 | 0 |
| 452 | 20230704 | 120500 | 4737079000 | 59500 | 59500 | 59500 | 59500 | 477 |
| 453 | 20230704 | 120400 | 4708697500 | 59500 | 59600 | 59600 | 59500 | 114 |
| 454 | 20230704 | 120300 | 4701903200 | 59600 | 59600 | 59600 | 59600 | 23 |
| 455 | 20230704 | 120200 | 4700532400 | 59600 | 59600 | 59600 | 59600 | 0 |
| 456 | 20230704 | 120100 | 4700532400 | 59600 | 59600 | 59600 | 59600 | 18 |
| 457 | 20230704 | 120000 | 4699459600 | 59600 | 59600 | 59600 | 59600 | 22 |
| 458 | 20230704 | 115900 | 4698148400 | 59600 | 59600 | 59600 | 59500 | 38 |
| 459 | 20230704 | 115800 | 4695886600 | 59600 | 59600 | 59600 | 59600 | 5 |
| 460 | 20230704 | 115700 | 4695588600 | 59600 | 59600 | 59600 | 59600 | 79 |
| 461 | 20230704 | 115600 | 4690880200 | 59600 | 59600 | 59600 | 59600 | 20 |
| 462 | 20230704 | 115500 | 4689688200 | 59500 | 59500 | 59500 | 59500 | 6 |
| 463 | 20230704 | 115400 | 4689331200 | 59600 | 59600 | 59600 | 59600 | 107 |
| 464 | 20230704 | 115300 | 4682954000 | 59700 | 59600 | 59700 | 59600 | 4 |
| 465 | 20230704 | 115200 | 4682715400 | 59700 | 59600 | 59700 | 59600 | 175 |
| 466 | 20230704 | 115100 | 4672277600 | 59600 | 59500 | 59600 | 59500 | 24 |
| 467 | 20230704 | 115000 | 4670847300 | 59600 | 59600 | 59600 | 59600 | 176 |
| 468 | 20230704 | 114900 | 4660357700 | 59600 | 59500 | 59600 | 59500 | 43 |
| 469 | 20230704 | 114800 | 4657796400 | 59500 | 59500 | 59500 | 59500 | 132 |
| 470 | 20230704 | 114700 | 4649942400 | 59500 | 59400 | 59500 | 59400 | 471 |
| 471 | 20230704 | 114600 | 4621939800 | 59400 | 59500 | 59500 | 59400 | 53 |
| 472 | 20230704 | 114500 | 4618791300 | 59400 | 59500 | 59500 | 59400 | 38 |
| 473 | 20230704 | 114400 | 4616532100 | 59500 | 59500 | 59500 | 59500 | 151 |
| 474 | 20230704 | 114300 | 4607547600 | 59500 | 59600 | 59600 | 59500 | 3 |
| 475 | 20230704 | 114200 | 4607369000 | 59600 | 59600 | 59600 | 59500 | 34 |
| 476 | 20230704 | 114100 | 4605345600 | 59600 | 59600 | 59600 | 59600 | 23 |
| 477 | 20230704 | 114000 | 4603974800 | 59600 | 59600 | 59600 | 59600 | 55 |
| 478 | 20230704 | 113900 | 4600696800 | 59600 | 59600 | 59600 | 59500 | 125 |
| 479 | 20230704 | 113800 | 4593247000 | 59500 | 59400 | 59500 | 59400 | 366 |
| 480 | 20230704 | 113700 | 4571470200 | 59400 | 59400 | 59400 | 59400 | 400 |
| 481 | 20230704 | 113600 | 4547710200 | 59500 | 59500 | 59500 | 59500 | 1 |
| 482 | 20230704 | 113500 | 4547650700 | 59400 | 59300 | 59400 | 59300 | 718 |
| 483 | 20230704 | 113400 | 4505050700 | 59300 | 59200 | 59300 | 59200 | 121 |
| 484 | 20230704 | 113300 | 4497886200 | 59200 | 59200 | 59200 | 59200 | 78 |
| 485 | 20230704 | 113200 | 4493268600 | 59200 | 59200 | 59200 | 59200 | 1 |
| 486 | 20230704 | 113100 | 4493209400 | 59300 | 59300 | 59300 | 59300 | 3 |
| 487 | 20230704 | 113000 | 4493031500 | 59200 | 59200 | 59200 | 59200 | 73 |
| 488 | 20230704 | 112900 | 4488709900 | 59300 | 59300 | 59300 | 59300 | 17 |
| 489 | 20230704 | 112800 | 4487701800 | 59400 | 59400 | 59400 | 59400 | 2 |
| 490 | 20230704 | 112700 | 4487583000 | 59400 | 59400 | 59400 | 59400 | 2 |
| 491 | 20230704 | 112600 | 4487464200 | 59300 | 59300 | 59300 | 59300 | 274 |
| 492 | 20230704 | 112500 | 4471216000 | 59300 | 59300 | 59300 | 59300 | 8 |
| 493 | 20230704 | 112400 | 4470741600 | 59300 | 59300 | 59300 | 59300 | 43 |
| 494 | 20230704 | 112300 | 4468191700 | 59400 | 59400 | 59400 | 59300 | 14 |
| 495 | 20230704 | 112200 | 4467360200 | 59400 | 59400 | 59400 | 59400 | 1 |
| 496 | 20230704 | 112100 | 4467300800 | 59400 | 59400 | 59400 | 59400 | 124 |
| 497 | 20230704 | 112000 | 4459935200 | 59400 | 59500 | 59500 | 59400 | 133 |
| 498 | 20230704 | 111900 | 4452034700 | 59400 | 59500 | 59500 | 59400 | 64 |
| 499 | 20230704 | 111800 | 4448227700 | 59600 | 59400 | 59600 | 59400 | 387 |
| 500 | 20230704 | 111700 | 4425190700 | 59400 | 59400 | 59400 | 59400 | 29 |
| 501 | 20230704 | 111600 | 4423468100 | 59400 | 59400 | 59400 | 59400 | 3 |
| 502 | 20230704 | 111500 | 4423289900 | 59400 | 59400 | 59400 | 59400 | 139 |
| 503 | 20230704 | 111400 | 4415033300 | 59400 | 59400 | 59400 | 59400 | 201 |
| 504 | 20230704 | 111300 | 4403093900 | 59300 | 59100 | 59300 | 59000 | 1787 |
| 505 | 20230704 | 111200 | 4297395100 | 59100 | 59100 | 59200 | 59100 | 118 |
| 506 | 20230704 | 111100 | 4290411000 | 59100 | 59100 | 59200 | 59100 | 489 |
| 507 | 20230704 | 111000 | 4261469300 | 59100 | 59100 | 59200 | 59100 | 88 |
| 508 | 20230704 | 110900 | 4256264700 | 59100 | 59100 | 59100 | 59100 | 64 |
| 509 | 20230704 | 110800 | 4252482300 | 59200 | 59100 | 59200 | 59100 | 70 |
| 510 | 20230704 | 110700 | 4248345000 | 59100 | 59100 | 59100 | 59000 | 378 |
| 511 | 20230704 | 110600 | 4226005300 | 59100 | 59200 | 59200 | 59100 | 257 |
| 512 | 20230704 | 110500 | 4210797700 | 59300 | 59200 | 59300 | 59200 | 5 |
| 513 | 20230704 | 110400 | 4210501300 | 59300 | 59300 | 59300 | 59200 | 109 |
| 514 | 20230704 | 110300 | 4204038700 | 59400 | 59400 | 59400 | 59400 | 27 |
| 515 | 20230704 | 110200 | 4202434900 | 59400 | 59400 | 59400 | 59400 | 1 |
| 516 | 20230704 | 110100 | 4202375500 | 59400 | 59300 | 59500 | 59300 | 43 |
| 517 | 20230704 | 110000 | 4199819700 | 59400 | 59300 | 59400 | 59300 | 537 |
| 518 | 20230704 | 105900 | 4167936300 | 59300 | 59300 | 59400 | 59300 | 212 |
| 519 | 20230704 | 105800 | 4155364300 | 59200 | 59300 | 59300 | 59200 | 410 |
| 520 | 20230704 | 105700 | 4131062100 | 59300 | 59300 | 59300 | 59100 | 131 |
| 521 | 20230704 | 105600 | 4123313200 | 59200 | 59100 | 59300 | 59100 | 283 |
| 522 | 20230704 | 105500 | 4106554600 | 59200 | 59200 | 59300 | 59100 | 238 |
| 523 | 20230704 | 105400 | 4092471900 | 59100 | 59200 | 59200 | 59100 | 84 |
| 524 | 20230704 | 105300 | 4087506800 | 59200 | 59200 | 59200 | 59100 | 291 |
| 525 | 20230704 | 105200 | 4070283300 | 59100 | 59000 | 59100 | 58900 | 1612 |
| 526 | 20230704 | 105100 | 3975170500 | 58900 | 58900 | 59000 | 58900 | 189 |
| 527 | 20230704 | 105000 | 3964038000 | 58900 | 59000 | 59000 | 58900 | 301 |
| 528 | 20230704 | 104900 | 3946297800 | 58900 | 58800 | 58900 | 58700 | 707 |
| 529 | 20230704 | 104800 | 3904666300 | 58900 | 58700 | 58900 | 58700 | 77 |
| 530 | 20230704 | 104700 | 3900145800 | 58700 | 58800 | 58900 | 58700 | 193 |
| 531 | 20230704 | 104600 | 3888804400 | 58800 | 58600 | 58800 | 58600 | 1019 |
| 532 | 20230704 | 104500 | 3828898600 | 58600 | 58800 | 58800 | 58500 | 79 |
| 533 | 20230704 | 104400 | 3824271700 | 58500 | 58600 | 58800 | 58500 | 274 |
| 534 | 20230704 | 104300 | 3808232400 | 58600 | 58600 | 58800 | 58600 | 232 |
| 535 | 20230704 | 104200 | 3794619500 | 58800 | 58600 | 58800 | 58600 | 110 |
| 536 | 20230704 | 104100 | 3788171900 | 58800 | 58600 | 58800 | 58600 | 169 |
| 537 | 20230704 | 104000 | 3778245500 | 58800 | 58600 | 58900 | 58500 | 1095 |
| 538 | 20230704 | 103900 | 3713903000 | 58700 | 58700 | 58700 | 58600 | 94 |
| 539 | 20230704 | 103800 | 3708392500 | 58600 | 58700 | 58700 | 58600 | 192 |
| 540 | 20230704 | 103700 | 3697130000 | 58700 | 58800 | 58800 | 58600 | 170 |
| 541 | 20230704 | 103600 | 3687154600 | 58600 | 58600 | 58700 | 58600 | 2125 |
| 542 | 20230704 | 103500 | 3562506200 | 58500 | 58500 | 58500 | 58400 | 592 |
| 543 | 20230704 | 103400 | 3527881400 | 58500 | 58400 | 58500 | 58400 | 111 |
| 544 | 20230704 | 103300 | 3521398600 | 58500 | 58400 | 58500 | 58400 | 269 |
| 545 | 20230704 | 103200 | 3505683100 | 58400 | 58400 | 58500 | 58400 | 75 |
| 546 | 20230704 | 103100 | 3501302800 | 58600 | 58400 | 58600 | 58300 | 1018 |
| 547 | 20230704 | 103000 | 3441819200 | 58400 | 58500 | 58500 | 58400 | 1314 |
| 548 | 20230704 | 102900 | 3365076800 | 58600 | 58600 | 58600 | 58500 | 173 |
| 549 | 20230704 | 102800 | 3354955900 | 58600 | 58600 | 58600 | 58500 | 713 |
| 550 | 20230704 | 102700 | 3313231200 | 58500 | 58500 | 58500 | 58500 | 405 |
| 551 | 20230704 | 102600 | 3289538700 | 58500 | 58500 | 58600 | 58400 | 213 |
| 552 | 20230704 | 102500 | 3277085600 | 58500 | 58600 | 58600 | 58400 | 330 |
| 553 | 20230704 | 102400 | 3257785600 | 58600 | 58600 | 58600 | 58500 | 225 |
| 554 | 20230704 | 102300 | 3244610000 | 58500 | 58500 | 58600 | 58500 | 231 |
| 555 | 20230704 | 102200 | 3231096100 | 58500 | 58600 | 58600 | 58400 | 810 |
| 556 | 20230704 | 102100 | 3183708800 | 58600 | 58600 | 58700 | 58600 | 212 |
| 557 | 20230704 | 102000 | 3171285200 | 58600 | 58600 | 58700 | 58600 | 110 |
| 558 | 20230704 | 101900 | 3164838900 | 58600 | 58500 | 58700 | 58500 | 628 |
| 559 | 20230704 | 101800 | 3128044200 | 58700 | 58600 | 58700 | 58500 | 162 |
| 560 | 20230704 | 101700 | 3118558100 | 58500 | 58600 | 58600 | 58400 | 1075 |
| 561 | 20230704 | 101600 | 3055673800 | 58600 | 58600 | 58700 | 58500 | 3456 |
| 562 | 20230704 | 101500 | 2853390500 | 58600 | 58600 | 58700 | 58600 | 424 |
| 563 | 20230704 | 101400 | 2828513600 | 58600 | 58700 | 58700 | 58600 | 147 |
| 564 | 20230704 | 101300 | 2819899100 | 58600 | 58700 | 58700 | 58600 | 204 |
| 565 | 20230704 | 101200 | 2807933800 | 58700 | 58700 | 58700 | 58600 | 88 |
| 566 | 20230704 | 101100 | 2802776600 | 58700 | 58700 | 58700 | 58700 | 21 |
| 567 | 20230704 | 101000 | 2801543900 | 58700 | 58700 | 58700 | 58600 | 321 |
| 568 | 20230704 | 100900 | 2782708200 | 58600 | 58700 | 58700 | 58600 | 119 |
| 569 | 20230704 | 100800 | 2775724800 | 58700 | 58700 | 58700 | 58700 | 161 |
| 570 | 20230704 | 100700 | 2766274100 | 58600 | 58700 | 58700 | 58600 | 519 |
| 571 | 20230704 | 100600 | 2735854700 | 58700 | 58700 | 58700 | 58700 | 197 |
| 572 | 20230704 | 100500 | 2724290800 | 58600 | 58700 | 58700 | 58600 | 40 |
| 573 | 20230704 | 100400 | 2721944600 | 58700 | 58700 | 58700 | 58600 | 231 |
| 574 | 20230704 | 100300 | 2708394000 | 58700 | 58600 | 58700 | 58600 | 579 |
| 575 | 20230704 | 100200 | 2674421900 | 58500 | 58500 | 58600 | 58500 | 1019 |
| 576 | 20230704 | 100100 | 2614771300 | 58500 | 58500 | 58600 | 58400 | 359 |
| 577 | 20230704 | 100000 | 2593769000 | 58500 | 58300 | 58500 | 58300 | 589 |
| 578 | 20230704 | 095900 | 2559348500 | 58400 | 58500 | 58500 | 58100 | 2179 |
| 579 | 20230704 | 095800 | 2432441500 | 58500 | 58600 | 58700 | 58400 | 921 |
| 580 | 20230704 | 095700 | 2378589300 | 58700 | 58700 | 58700 | 58300 | 5698 |
| 581 | 20230704 | 095600 | 2044814300 | 58800 | 58800 | 58900 | 58700 | 750 |
| 582 | 20230704 | 095500 | 2000716000 | 58800 | 58900 | 58900 | 58800 | 87 |
| 583 | 20230704 | 095400 | 1995597700 | 58900 | 58900 | 58900 | 58800 | 241 |
| 584 | 20230704 | 095300 | 1981408900 | 58900 | 58900 | 59000 | 58800 | 152 |
| 585 | 20230704 | 095200 | 1972455200 | 58900 | 59000 | 59000 | 58800 | 1760 |
| 586 | 20230704 | 095100 | 1868851400 | 58900 | 59000 | 59000 | 58900 | 222 |
| 587 | 20230704 | 095000 | 1855766400 | 59000 | 58900 | 59000 | 58900 | 314 |
| 588 | 20230704 | 094900 | 1837271200 | 58900 | 58900 | 58900 | 58800 | 32 |
| 589 | 20230704 | 094800 | 1835386800 | 58900 | 58800 | 58900 | 58800 | 493 |
| 590 | 20230704 | 094700 | 1806361100 | 58900 | 58900 | 59000 | 58800 | 1510 |
| 591 | 20230704 | 094600 | 1717375500 | 59000 | 59000 | 59000 | 58900 | 647 |
| 592 | 20230704 | 094500 | 1679229600 | 59000 | 58900 | 59000 | 58900 | 509 |
| 593 | 20230704 | 094400 | 1649246400 | 58900 | 59000 | 59100 | 58900 | 1371 |
| 594 | 20230704 | 094300 | 1568371200 | 59000 | 59200 | 59200 | 59000 | 1308 |
| 595 | 20230704 | 094200 | 1491129800 | 59200 | 59100 | 59200 | 59100 | 129 |
| 596 | 20230704 | 094100 | 1483505600 | 59100 | 59100 | 59200 | 59100 | 705 |
| 597 | 20230704 | 094000 | 1441835100 | 59100 | 59200 | 59200 | 59100 | 790 |
| 598 | 20230704 | 093900 | 1395135400 | 59200 | 59100 | 59200 | 59100 | 164 |
| 599 | 20230704 | 093800 | 1385439700 | 59200 | 59200 | 59200 | 59100 | 843 |
| 600 | 20230704 | 093700 | 1335555500 | 59300 | 59300 | 59300 | 59200 | 511 |
| 601 | 20230704 | 093600 | 1305253700 | 59300 | 59300 | 59300 | 59200 | 144 |
| 602 | 20230704 | 093500 | 1296727100 | 59300 | 59300 | 59300 | 59300 | 763 |
| 603 | 20230704 | 093400 | 1251481200 | 59200 | 59300 | 59300 | 59200 | 69 |
| 604 | 20230704 | 093300 | 1247390600 | 59200 | 59200 | 59200 | 59200 | 592 |
| 605 | 20230704 | 093200 | 1212344200 | 59200 | 59200 | 59300 | 59200 | 240 |
| 606 | 20230704 | 093100 | 1198131400 | 59300 | 59300 | 59300 | 59200 | 566 |
| 607 | 20230704 | 093000 | 1164623500 | 59300 | 59500 | 59500 | 59200 | 1529 |
| 608 | 20230704 | 092900 | 1074010700 | 59400 | 59400 | 59400 | 59400 | 539 |
| 609 | 20230704 | 092800 | 1041994100 | 59500 | 59600 | 59600 | 59400 | 548 |
| 610 | 20230704 | 092700 | 1009394100 | 59600 | 59500 | 59600 | 59500 | 191 |
| 611 | 20230704 | 092600 | 998017000 | 59600 | 59500 | 59700 | 59500 | 802 |
| 612 | 20230704 | 092500 | 950270100 | 59500 | 59500 | 59500 | 59400 | 333 |
| 613 | 20230704 | 092400 | 930458700 | 59500 | 59400 | 59500 | 59400 | 561 |
| 614 | 20230704 | 092300 | 897134800 | 59400 | 59600 | 59600 | 59400 | 1556 |
| 615 | 20230704 | 092200 | 804639400 | 59600 | 59600 | 59600 | 59600 | 65 |
| 616 | 20230704 | 092100 | 800765400 | 59600 | 59600 | 59600 | 59500 | 185 |
| 617 | 20230704 | 092000 | 789757500 | 59600 | 59600 | 59600 | 59500 | 256 |
| 618 | 20230704 | 091900 | 774500100 | 59600 | 59500 | 59600 | 59500 | 217 |
| 619 | 20230704 | 091800 | 761569000 | 59500 | 59700 | 59800 | 59500 | 821 |
| 620 | 20230704 | 091700 | 712616600 | 59800 | 59800 | 59800 | 59700 | 249 |
| 621 | 20230704 | 091600 | 697736400 | 59800 | 59700 | 59800 | 59600 | 354 |
| 622 | 20230704 | 091500 | 676591300 | 59700 | 59600 | 59700 | 59600 | 435 |
| 623 | 20230704 | 091400 | 650639100 | 59600 | 59500 | 59600 | 59500 | 217 |
| 624 | 20230704 | 091300 | 637724200 | 59500 | 59500 | 59500 | 59400 | 407 |
| 625 | 20230704 | 091200 | 613514700 | 59500 | 59500 | 59500 | 59400 | 248 |
| 626 | 20230704 | 091100 | 598777000 | 59500 | 59400 | 59500 | 59400 | 54 |
| 627 | 20230704 | 091000 | 595566000 | 59500 | 59500 | 59600 | 59400 | 308 |
| 628 | 20230704 | 090900 | 577241100 | 59500 | 59800 | 59800 | 59400 | 1215 |
| 629 | 20230704 | 090800 | 504852900 | 59800 | 59700 | 59800 | 59700 | 332 |
| 630 | 20230704 | 090700 | 485030700 | 59700 | 59800 | 59800 | 59600 | 2168 |
| 631 | 20230704 | 090600 | 355520300 | 59800 | 60000 | 60100 | 59800 | 1284 |
| 632 | 20230704 | 090500 | 278620600 | 60100 | 59800 | 60200 | 59800 | 295 |
| 633 | 20230704 | 090400 | 260905800 | 59800 | 59900 | 60300 | 59800 | 394 |
| 634 | 20230704 | 090300 | 237304100 | 59900 | 59700 | 59900 | 59600 | 613 |
| 635 | 20230704 | 090200 | 200678500 | 59700 | 59500 | 59700 | 59500 | 588 |
| 636 | 20230704 | 090100 | 165638400 | 59600 | 59800 | 59800 | 59600 | 1059 |
| 637 | 20230704 | 090000 | 102442100 | 59800 | 59900 | 59900 | 59700 | 1711 |