33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 192600 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 1889 |
| 3 | 20230707 | 192500 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 4 | 20230707 | 192400 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 5 | 20230707 | 192300 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 6 | 20230707 | 192200 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 7 | 20230707 | 192100 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 8 | 20230707 | 192000 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 9 | 20230707 | 191900 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 10 | 20230707 | 191800 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 11 | 20230707 | 191700 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 12 | 20230707 | 191600 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 13 | 20230707 | 191500 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 14 | 20230707 | 191400 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 15 | 20230707 | 191300 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 16 | 20230707 | 191200 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 17 | 20230707 | 191100 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 18 | 20230707 | 191000 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 19 | 20230707 | 190900 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 20 | 20230707 | 190800 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 21 | 20230707 | 190700 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 22 | 20230707 | 190600 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 23 | 20230707 | 190500 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 24 | 20230707 | 190400 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 25 | 20230707 | 190300 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 26 | 20230707 | 190200 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 27 | 20230707 | 190100 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 28 | 20230707 | 190000 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 29 | 20230707 | 185900 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 30 | 20230707 | 185800 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 31 | 20230707 | 185700 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 32 | 20230707 | 185600 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 1889 |
| 33 | 20230707 | 185500 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 34 | 20230707 | 185400 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 35 | 20230707 | 185300 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 36 | 20230707 | 185200 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 37 | 20230707 | 185100 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 38 | 20230707 | 185000 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 39 | 20230707 | 184900 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 40 | 20230707 | 184800 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 41 | 20230707 | 184700 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 42 | 20230707 | 184600 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 43 | 20230707 | 184500 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 44 | 20230707 | 184400 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 45 | 20230707 | 184300 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 46 | 20230707 | 184200 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 47 | 20230707 | 184100 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 48 | 20230707 | 184000 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 49 | 20230707 | 183900 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 50 | 20230707 | 183800 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 51 | 20230707 | 183700 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 52 | 20230707 | 183600 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 53 | 20230707 | 183500 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 54 | 20230707 | 183400 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 55 | 20230707 | 183300 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 56 | 20230707 | 183200 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 57 | 20230707 | 183100 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 58 | 20230707 | 183000 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 59 | 20230707 | 182900 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 60 | 20230707 | 182800 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 61 | 20230707 | 182700 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 62 | 20230707 | 182600 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 1889 |
| 63 | 20230707 | 182500 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 64 | 20230707 | 182400 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 65 | 20230707 | 182300 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 66 | 20230707 | 182200 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 67 | 20230707 | 182100 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 68 | 20230707 | 182000 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 69 | 20230707 | 181900 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 70 | 20230707 | 181800 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 71 | 20230707 | 181700 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 72 | 20230707 | 181600 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 73 | 20230707 | 181500 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 74 | 20230707 | 181400 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 75 | 20230707 | 181300 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 76 | 20230707 | 181200 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 77 | 20230707 | 181100 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 78 | 20230707 | 181000 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 79 | 20230707 | 180900 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 80 | 20230707 | 180800 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 81 | 20230707 | 180700 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 82 | 20230707 | 180600 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 83 | 20230707 | 180500 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 84 | 20230707 | 180400 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 85 | 20230707 | 180300 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 86 | 20230707 | 180200 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 87 | 20230707 | 180100 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 88 | 20230707 | 180000 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 89 | 20230707 | 175900 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 90 | 20230707 | 175800 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 91 | 20230707 | 175700 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 92 | 20230707 | 175600 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 1889 |
| 93 | 20230707 | 175500 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 94 | 20230707 | 175400 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 95 | 20230707 | 175300 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 96 | 20230707 | 175200 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 97 | 20230707 | 175100 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 98 | 20230707 | 175000 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 99 | 20230707 | 174900 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 100 | 20230707 | 174800 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 101 | 20230707 | 174700 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 102 | 20230707 | 174600 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 103 | 20230707 | 174500 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 104 | 20230707 | 174400 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 105 | 20230707 | 174300 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 106 | 20230707 | 174200 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 107 | 20230707 | 174100 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 108 | 20230707 | 174000 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 109 | 20230707 | 173900 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 110 | 20230707 | 173800 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 111 | 20230707 | 173700 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 112 | 20230707 | 173600 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 113 | 20230707 | 173500 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 114 | 20230707 | 173400 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 115 | 20230707 | 173300 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 116 | 20230707 | 173200 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 117 | 20230707 | 173100 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 118 | 20230707 | 173000 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 119 | 20230707 | 172900 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 120 | 20230707 | 172800 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 121 | 20230707 | 172700 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 122 | 20230707 | 172600 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 1889 |
| 123 | 20230707 | 172500 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 124 | 20230707 | 172400 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 125 | 20230707 | 172300 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 126 | 20230707 | 172200 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 127 | 20230707 | 172100 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 128 | 20230707 | 172000 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 129 | 20230707 | 171900 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 130 | 20230707 | 171800 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 131 | 20230707 | 171700 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 132 | 20230707 | 171600 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 133 | 20230707 | 171500 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 134 | 20230707 | 171400 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 135 | 20230707 | 171300 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 136 | 20230707 | 171200 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 137 | 20230707 | 171100 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 138 | 20230707 | 171000 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 139 | 20230707 | 170900 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 140 | 20230707 | 170800 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 141 | 20230707 | 170700 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 142 | 20230707 | 170600 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 143 | 20230707 | 170500 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 144 | 20230707 | 170400 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 145 | 20230707 | 170300 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 146 | 20230707 | 170200 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 147 | 20230707 | 170100 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 148 | 20230707 | 170000 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 149 | 20230707 | 165900 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 150 | 20230707 | 165800 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 151 | 20230707 | 165700 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 152 | 20230707 | 165600 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 1889 |
| 153 | 20230707 | 165500 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 154 | 20230707 | 165400 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 155 | 20230707 | 165300 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 156 | 20230707 | 165200 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 157 | 20230707 | 165100 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 158 | 20230707 | 165000 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 159 | 20230707 | 164900 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 160 | 20230707 | 164800 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 161 | 20230707 | 164700 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 162 | 20230707 | 164600 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 163 | 20230707 | 164500 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 164 | 20230707 | 164400 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 165 | 20230707 | 164300 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 166 | 20230707 | 164200 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 167 | 20230707 | 164100 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 168 | 20230707 | 164000 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 169 | 20230707 | 163900 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 170 | 20230707 | 163800 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 171 | 20230707 | 163700 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 172 | 20230707 | 163600 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 173 | 20230707 | 163500 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 174 | 20230707 | 163400 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 175 | 20230707 | 163300 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 176 | 20230707 | 163200 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 177 | 20230707 | 163100 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 178 | 20230707 | 163000 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 179 | 20230707 | 162900 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 180 | 20230707 | 162800 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 181 | 20230707 | 162700 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 182 | 20230707 | 162600 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 1889 |
| 183 | 20230707 | 162500 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 184 | 20230707 | 162400 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 185 | 20230707 | 162300 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 186 | 20230707 | 162200 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 187 | 20230707 | 162100 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 188 | 20230707 | 162000 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 189 | 20230707 | 161900 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 190 | 20230707 | 161800 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 191 | 20230707 | 161700 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 192 | 20230707 | 161600 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 193 | 20230707 | 161500 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 194 | 20230707 | 161400 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 195 | 20230707 | 161300 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 196 | 20230707 | 161200 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 197 | 20230707 | 161100 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 198 | 20230707 | 161000 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 199 | 20230707 | 160900 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 200 | 20230707 | 160800 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 201 | 20230707 | 160700 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 202 | 20230707 | 160600 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 203 | 20230707 | 160500 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 204 | 20230707 | 160400 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 205 | 20230707 | 160300 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 206 | 20230707 | 160200 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 207 | 20230707 | 160100 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 208 | 20230707 | 160000 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 209 | 20230707 | 155900 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 210 | 20230707 | 155800 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 211 | 20230707 | 155700 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 212 | 20230707 | 155600 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 1889 |
| 213 | 20230707 | 155500 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 214 | 20230707 | 155400 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 215 | 20230707 | 155300 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 216 | 20230707 | 155200 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 217 | 20230707 | 155100 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 218 | 20230707 | 155000 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 219 | 20230707 | 154900 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 220 | 20230707 | 154800 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 221 | 20230707 | 154700 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 222 | 20230707 | 154600 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 223 | 20230707 | 154500 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 224 | 20230707 | 154400 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 225 | 20230707 | 154300 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 226 | 20230707 | 154200 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 227 | 20230707 | 154100 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 228 | 20230707 | 154000 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 229 | 20230707 | 153900 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 230 | 20230707 | 153800 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 231 | 20230707 | 153700 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 232 | 20230707 | 153600 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 233 | 20230707 | 153500 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 234 | 20230707 | 153400 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 235 | 20230707 | 153300 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 236 | 20230707 | 153200 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 237 | 20230707 | 153100 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 0 |
| 238 | 20230707 | 153000 | 5726343300 | 53000 | 53000 | 53000 | 53000 | 1889 |
| 239 | 20230707 | 152900 | 5626226300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 240 | 20230707 | 152800 | 5626226300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 241 | 20230707 | 152700 | 5626226300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 242 | 20230707 | 152600 | 5626226300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 243 | 20230707 | 152500 | 5626226300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 244 | 20230707 | 152400 | 5626226300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 245 | 20230707 | 152300 | 5626226300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 246 | 20230707 | 152200 | 5626226300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 247 | 20230707 | 152100 | 5626226300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 248 | 20230707 | 152000 | 5626226300 | 52900 | 52900 | 52900 | 52900 | 0 |
| 249 | 20230707 | 151900 | 5626226300 | 52900 | 52800 | 52900 | 52700 | 286 |
| 250 | 20230707 | 151800 | 5611127800 | 52800 | 52800 | 52900 | 52700 | 211 |
| 251 | 20230707 | 151700 | 5599989200 | 52700 | 52700 | 52900 | 52700 | 169 |
| 252 | 20230707 | 151600 | 5591063300 | 52800 | 52900 | 52900 | 52700 | 1193 |
| 253 | 20230707 | 151500 | 5528106500 | 52900 | 53100 | 53100 | 52900 | 435 |
| 254 | 20230707 | 151400 | 5505086700 | 53000 | 53000 | 53000 | 52900 | 405 |
| 255 | 20230707 | 151300 | 5483629300 | 53000 | 53000 | 53000 | 53000 | 323 |
| 256 | 20230707 | 151200 | 5466510300 | 53000 | 53000 | 53100 | 52900 | 170 |
| 257 | 20230707 | 151100 | 5457500200 | 53000 | 52900 | 53000 | 52800 | 227 |
| 258 | 20230707 | 151000 | 5445480200 | 53000 | 53200 | 53200 | 52900 | 1004 |
| 259 | 20230707 | 150900 | 5392214800 | 53200 | 53100 | 53200 | 53100 | 412 |
| 260 | 20230707 | 150800 | 5370317500 | 53100 | 53000 | 53100 | 52900 | 161 |
| 261 | 20230707 | 150700 | 5361783400 | 52900 | 52900 | 53000 | 52600 | 627 |
| 262 | 20230707 | 150600 | 5328667900 | 52700 | 52700 | 52900 | 52700 | 1226 |
| 263 | 20230707 | 150500 | 5263941100 | 52700 | 52600 | 52700 | 52500 | 362 |
| 264 | 20230707 | 150400 | 5244902300 | 52600 | 52600 | 52600 | 52500 | 122 |
| 265 | 20230707 | 150300 | 5238486400 | 52600 | 52600 | 52600 | 52500 | 205 |
| 266 | 20230707 | 150200 | 5227704500 | 52600 | 52600 | 52600 | 52600 | 13 |
| 267 | 20230707 | 150100 | 5227020700 | 52600 | 52500 | 52700 | 52500 | 677 |
| 268 | 20230707 | 150000 | 5191412400 | 52600 | 52500 | 52600 | 52500 | 59 |
| 269 | 20230707 | 145900 | 5188314500 | 52500 | 52400 | 52500 | 52400 | 175 |
| 270 | 20230707 | 145800 | 5179127400 | 52500 | 52500 | 52500 | 52400 | 33 |
| 271 | 20230707 | 145700 | 5177395000 | 52500 | 52600 | 52600 | 52400 | 832 |
| 272 | 20230707 | 145600 | 5133635300 | 52600 | 52400 | 52600 | 52400 | 14 |
| 273 | 20230707 | 145500 | 5132900200 | 52500 | 52400 | 52500 | 52400 | 5 |
| 274 | 20230707 | 145400 | 5132638000 | 52600 | 52400 | 52600 | 52400 | 108 |
| 275 | 20230707 | 145300 | 5126969900 | 52500 | 52500 | 52600 | 52500 | 114 |
| 276 | 20230707 | 145200 | 5120984100 | 52500 | 52500 | 52500 | 52500 | 33 |
| 277 | 20230707 | 145100 | 5119251600 | 52500 | 52500 | 52600 | 52400 | 769 |
| 278 | 20230707 | 145000 | 5078868800 | 52600 | 52500 | 52600 | 52500 | 241 |
| 279 | 20230707 | 144900 | 5066196100 | 52600 | 52500 | 52600 | 52500 | 30 |
| 280 | 20230707 | 144800 | 5064618300 | 52600 | 52400 | 52600 | 52400 | 501 |
| 281 | 20230707 | 144700 | 5038317300 | 52400 | 52300 | 52400 | 52300 | 15 |
| 282 | 20230707 | 144600 | 5037532300 | 52300 | 52400 | 52400 | 52300 | 502 |
| 283 | 20230707 | 144500 | 5011275500 | 52400 | 52400 | 52400 | 52400 | 8 |
| 284 | 20230707 | 144400 | 5010856300 | 52400 | 52300 | 52400 | 52300 | 22 |
| 285 | 20230707 | 144300 | 5009705600 | 52300 | 52400 | 52400 | 52300 | 140 |
| 286 | 20230707 | 144200 | 5002369900 | 52300 | 52300 | 52300 | 52300 | 25 |
| 287 | 20230707 | 144100 | 5001062400 | 52300 | 52300 | 52300 | 52300 | 17 |
| 288 | 20230707 | 144000 | 5000173300 | 52300 | 52200 | 52300 | 52200 | 99 |
| 289 | 20230707 | 143900 | 4994995700 | 52300 | 52200 | 52300 | 52200 | 98 |
| 290 | 20230707 | 143800 | 4989875000 | 52400 | 52400 | 52500 | 52100 | 225 |
| 291 | 20230707 | 143700 | 4978112000 | 52400 | 52500 | 52500 | 52300 | 663 |
| 292 | 20230707 | 143600 | 4943367400 | 52500 | 52600 | 52600 | 52500 | 629 |
| 293 | 20230707 | 143500 | 4910303900 | 52600 | 52600 | 52700 | 52600 | 44 |
| 294 | 20230707 | 143400 | 4907987500 | 52700 | 52600 | 52700 | 52600 | 107 |
| 295 | 20230707 | 143300 | 4902348900 | 52600 | 52700 | 52700 | 52600 | 53 |
| 296 | 20230707 | 143200 | 4899556900 | 52700 | 52700 | 52700 | 52700 | 70 |
| 297 | 20230707 | 143100 | 4895867900 | 52600 | 52600 | 52600 | 52600 | 3 |
| 298 | 20230707 | 143000 | 4895710100 | 52700 | 52600 | 52700 | 52600 | 192 |
| 299 | 20230707 | 142900 | 4885591900 | 52600 | 52600 | 52600 | 52600 | 465 |
| 300 | 20230707 | 142800 | 4861132900 | 52600 | 52700 | 52700 | 52600 | 443 |
| 301 | 20230707 | 142700 | 4837827200 | 52600 | 52700 | 52700 | 52600 | 45 |
| 302 | 20230707 | 142600 | 4835456100 | 52600 | 52600 | 52700 | 52600 | 365 |
| 303 | 20230707 | 142500 | 4816244000 | 52600 | 52700 | 52800 | 52600 | 1438 |
| 304 | 20230707 | 142400 | 4740590100 | 52700 | 52600 | 52700 | 52600 | 134 |
| 305 | 20230707 | 142300 | 4733529400 | 52600 | 52600 | 52700 | 52600 | 17 |
| 306 | 20230707 | 142200 | 4732634400 | 52600 | 52500 | 52600 | 52500 | 433 |
| 307 | 20230707 | 142100 | 4709859000 | 52600 | 52500 | 52600 | 52500 | 616 |
| 308 | 20230707 | 142000 | 4677459900 | 52600 | 52400 | 52600 | 52400 | 516 |
| 309 | 20230707 | 141900 | 4650363500 | 52300 | 52300 | 52400 | 52300 | 71 |
| 310 | 20230707 | 141800 | 4646645700 | 52500 | 52500 | 52500 | 52300 | 338 |
| 311 | 20230707 | 141700 | 4628919900 | 52500 | 52400 | 52500 | 52400 | 335 |
| 312 | 20230707 | 141600 | 4611333600 | 52400 | 52200 | 52500 | 52200 | 654 |
| 313 | 20230707 | 141500 | 4577086200 | 52200 | 52100 | 52200 | 52100 | 222 |
| 314 | 20230707 | 141400 | 4565498400 | 52100 | 52100 | 52100 | 52000 | 225 |
| 315 | 20230707 | 141300 | 4553776700 | 52100 | 52000 | 52100 | 52000 | 15 |
| 316 | 20230707 | 141200 | 4552996600 | 52000 | 52000 | 52100 | 52000 | 9 |
| 317 | 20230707 | 141100 | 4552528500 | 52000 | 52000 | 52000 | 52000 | 6 |
| 318 | 20230707 | 141000 | 4552216500 | 52000 | 52000 | 52000 | 52000 | 162 |
| 319 | 20230707 | 140900 | 4543792500 | 52000 | 52100 | 52200 | 52000 | 464 |
| 320 | 20230707 | 140800 | 4519616100 | 52100 | 51900 | 52100 | 51900 | 300 |
| 321 | 20230707 | 140700 | 4504016100 | 51900 | 51900 | 51900 | 51900 | 25 |
| 322 | 20230707 | 140600 | 4502718600 | 51900 | 51800 | 51900 | 51800 | 216 |
| 323 | 20230707 | 140500 | 4491508400 | 51900 | 51900 | 51900 | 51900 | 418 |
| 324 | 20230707 | 140400 | 4469814200 | 51900 | 51800 | 51900 | 51800 | 489 |
| 325 | 20230707 | 140300 | 4444453800 | 51800 | 51900 | 51900 | 51800 | 22 |
| 326 | 20230707 | 140200 | 4443312200 | 51900 | 51800 | 51900 | 51800 | 114 |
| 327 | 20230707 | 140100 | 4437395900 | 51800 | 51800 | 51900 | 51800 | 26 |
| 328 | 20230707 | 140000 | 4436046800 | 51800 | 51800 | 51800 | 51800 | 74 |
| 329 | 20230707 | 135900 | 4432213600 | 51800 | 51800 | 51800 | 51700 | 147 |
| 330 | 20230707 | 135800 | 4424599200 | 51800 | 51700 | 51800 | 51700 | 7 |
| 331 | 20230707 | 135700 | 4424236800 | 51700 | 51700 | 51700 | 51700 | 176 |
| 332 | 20230707 | 135600 | 4415137600 | 51800 | 51700 | 51800 | 51700 | 11 |
| 333 | 20230707 | 135500 | 4414567900 | 51700 | 51800 | 51800 | 51700 | 167 |
| 334 | 20230707 | 135400 | 4405930600 | 51800 | 51700 | 51800 | 51700 | 47 |
| 335 | 20230707 | 135300 | 4403500100 | 51700 | 51700 | 51700 | 51700 | 2 |
| 336 | 20230707 | 135200 | 4403396700 | 51700 | 51700 | 51800 | 51700 | 4 |
| 337 | 20230707 | 135100 | 4403189800 | 51800 | 51700 | 51800 | 51700 | 100 |
| 338 | 20230707 | 135000 | 4398009900 | 51700 | 51700 | 51700 | 51700 | 116 |
| 339 | 20230707 | 134900 | 4392012700 | 51700 | 51700 | 51800 | 51700 | 55 |
| 340 | 20230707 | 134800 | 4389169100 | 51700 | 51700 | 51700 | 51700 | 59 |
| 341 | 20230707 | 134700 | 4386118800 | 51700 | 51700 | 51800 | 51600 | 116 |
| 342 | 20230707 | 134600 | 4380116800 | 51600 | 51600 | 51700 | 51600 | 190 |
| 343 | 20230707 | 134500 | 4370303000 | 51600 | 51600 | 51600 | 51600 | 13 |
| 344 | 20230707 | 134400 | 4369632200 | 51600 | 51600 | 51700 | 51600 | 77 |
| 345 | 20230707 | 134300 | 4365656400 | 51600 | 51600 | 51600 | 51600 | 4 |
| 346 | 20230707 | 134200 | 4365450000 | 51600 | 51600 | 51600 | 51600 | 8 |
| 347 | 20230707 | 134100 | 4365037200 | 51600 | 51600 | 51600 | 51600 | 1 |
| 348 | 20230707 | 134000 | 4364985600 | 51700 | 51700 | 51700 | 51700 | 68 |
| 349 | 20230707 | 133900 | 4361470000 | 51700 | 51700 | 51700 | 51700 | 343 |
| 350 | 20230707 | 133800 | 4343736900 | 51700 | 51700 | 51700 | 51700 | 2 |
| 351 | 20230707 | 133700 | 4343633500 | 51700 | 51800 | 51800 | 51700 | 4 |
| 352 | 20230707 | 133600 | 4343426500 | 51800 | 51700 | 51800 | 51700 | 17 |
| 353 | 20230707 | 133500 | 4342546500 | 51700 | 51700 | 51700 | 51600 | 41 |
| 354 | 20230707 | 133400 | 4340427200 | 51700 | 51700 | 51700 | 51700 | 164 |
| 355 | 20230707 | 133300 | 4331948400 | 51700 | 51700 | 51700 | 51700 | 3 |
| 356 | 20230707 | 133200 | 4331793300 | 51700 | 51700 | 51700 | 51700 | 15 |
| 357 | 20230707 | 133100 | 4331017800 | 51600 | 51500 | 51700 | 51500 | 84 |
| 358 | 20230707 | 133000 | 4326675900 | 51500 | 51500 | 51600 | 51500 | 5 |
| 359 | 20230707 | 132900 | 4326418200 | 51500 | 51500 | 51600 | 51500 | 102 |
| 360 | 20230707 | 132800 | 4321164700 | 51500 | 51400 | 51500 | 51400 | 33 |
| 361 | 20230707 | 132700 | 4319465500 | 51400 | 51300 | 51400 | 51300 | 372 |
| 362 | 20230707 | 132600 | 4300344800 | 51300 | 51300 | 51300 | 51300 | 102 |
| 363 | 20230707 | 132500 | 4295112200 | 51300 | 51400 | 51400 | 51300 | 183 |
| 364 | 20230707 | 132400 | 4285724200 | 51400 | 51400 | 51400 | 51400 | 456 |
| 365 | 20230707 | 132300 | 4262285800 | 51400 | 51400 | 51400 | 51400 | 28 |
| 366 | 20230707 | 132200 | 4260846600 | 51400 | 51400 | 51400 | 51400 | 2 |
| 367 | 20230707 | 132100 | 4260743800 | 51400 | 51400 | 51500 | 51400 | 220 |
| 368 | 20230707 | 132000 | 4249435700 | 51400 | 51400 | 51400 | 51300 | 245 |
| 369 | 20230707 | 131900 | 4236842800 | 51400 | 51400 | 51400 | 51400 | 1 |
| 370 | 20230707 | 131800 | 4236791400 | 51400 | 51400 | 51500 | 51400 | 55 |
| 371 | 20230707 | 131700 | 4233959400 | 51400 | 51400 | 51400 | 51300 | 672 |
| 372 | 20230707 | 131600 | 4199418800 | 51400 | 51400 | 51400 | 51400 | 16 |
| 373 | 20230707 | 131500 | 4198596400 | 51400 | 51500 | 51500 | 51400 | 313 |
| 374 | 20230707 | 131400 | 4182477900 | 51500 | 51500 | 51500 | 51500 | 46 |
| 375 | 20230707 | 131300 | 4180108900 | 51600 | 51500 | 51600 | 51500 | 81 |
| 376 | 20230707 | 131200 | 4175937300 | 51500 | 51500 | 51500 | 51500 | 41 |
| 377 | 20230707 | 131100 | 4173825800 | 51500 | 51500 | 51600 | 51500 | 4 |
| 378 | 20230707 | 131000 | 4173619600 | 51600 | 51500 | 51600 | 51500 | 4 |
| 379 | 20230707 | 130900 | 4173413500 | 51500 | 51500 | 51500 | 51500 | 182 |
| 380 | 20230707 | 130800 | 4164040500 | 51500 | 51500 | 51500 | 51500 | 1 |
| 381 | 20230707 | 130700 | 4163989000 | 51500 | 51600 | 51600 | 51500 | 412 |
| 382 | 20230707 | 130600 | 4142755200 | 51600 | 51700 | 51700 | 51600 | 448 |
| 383 | 20230707 | 130500 | 4119608600 | 51700 | 51700 | 51700 | 51700 | 2 |
| 384 | 20230707 | 130400 | 4119505200 | 51800 | 51700 | 51800 | 51700 | 101 |
| 385 | 20230707 | 130300 | 4114273500 | 51700 | 51700 | 51700 | 51700 | 3 |
| 386 | 20230707 | 130200 | 4114118400 | 51700 | 51900 | 51900 | 51700 | 380 |
| 387 | 20230707 | 130100 | 4094434000 | 51900 | 51800 | 52000 | 51800 | 241 |
| 388 | 20230707 | 130000 | 4081922200 | 51800 | 51800 | 51800 | 51800 | 9 |
| 389 | 20230707 | 125900 | 4081456000 | 51800 | 51800 | 51800 | 51800 | 4 |
| 390 | 20230707 | 125800 | 4081248800 | 51800 | 51800 | 51800 | 51800 | 112 |
| 391 | 20230707 | 125700 | 4075447200 | 51800 | 51800 | 51800 | 51800 | 3 |
| 392 | 20230707 | 125600 | 4075291800 | 51800 | 51700 | 51800 | 51700 | 34 |
| 393 | 20230707 | 125500 | 4073530900 | 51700 | 51700 | 51700 | 51700 | 23 |
| 394 | 20230707 | 125400 | 4072341800 | 51700 | 51900 | 51900 | 51700 | 513 |
| 395 | 20230707 | 125300 | 4045804800 | 52000 | 51900 | 52000 | 51900 | 4 |
| 396 | 20230707 | 125200 | 4045597100 | 51900 | 51900 | 51900 | 51800 | 37 |
| 397 | 20230707 | 125100 | 4043677000 | 51900 | 51800 | 51900 | 51800 | 3 |
| 398 | 20230707 | 125000 | 4043521400 | 51800 | 51900 | 51900 | 51800 | 6 |
| 399 | 20230707 | 124900 | 4043210400 | 51900 | 51800 | 51900 | 51800 | 27 |
| 400 | 20230707 | 124800 | 4041810500 | 51800 | 51800 | 51800 | 51800 | 16 |
| 401 | 20230707 | 124700 | 4040981700 | 51800 | 51800 | 51800 | 51700 | 327 |
| 402 | 20230707 | 124600 | 4024045300 | 51800 | 51800 | 51800 | 51800 | 30 |
| 403 | 20230707 | 124500 | 4022491300 | 51800 | 51800 | 51800 | 51700 | 187 |
| 404 | 20230707 | 124400 | 4012804800 | 51900 | 51800 | 52000 | 51800 | 498 |
| 405 | 20230707 | 124300 | 3986958400 | 51800 | 51900 | 52000 | 51800 | 13 |
| 406 | 20230707 | 124200 | 3986283600 | 51800 | 52000 | 52000 | 51800 | 5 |
| 407 | 20230707 | 124100 | 3986024000 | 52000 | 51800 | 52000 | 51800 | 1372 |
| 408 | 20230707 | 124000 | 3914687400 | 51800 | 51700 | 51800 | 51700 | 262 |
| 409 | 20230707 | 123900 | 3901116800 | 51700 | 51700 | 51700 | 51700 | 1 |
| 410 | 20230707 | 123800 | 3901065100 | 51700 | 51700 | 51700 | 51700 | 5 |
| 411 | 20230707 | 123700 | 3900806600 | 51700 | 51700 | 51700 | 51700 | 1 |
| 412 | 20230707 | 123600 | 3900754900 | 51700 | 51700 | 51700 | 51700 | 1 |
| 413 | 20230707 | 123500 | 3900703200 | 51700 | 51800 | 51800 | 51700 | 115 |
| 414 | 20230707 | 123400 | 3894747000 | 51800 | 51700 | 51800 | 51700 | 14 |
| 415 | 20230707 | 123300 | 3894023000 | 51700 | 51700 | 51700 | 51700 | 5 |
| 416 | 20230707 | 123200 | 3893764500 | 51700 | 51700 | 51700 | 51700 | 43 |
| 417 | 20230707 | 123100 | 3891541400 | 51700 | 51700 | 51700 | 51700 | 5 |
| 418 | 20230707 | 123000 | 3891282900 | 51700 | 51700 | 51700 | 51700 | 57 |
| 419 | 20230707 | 122900 | 3888336000 | 51800 | 51700 | 51800 | 51700 | 14 |
| 420 | 20230707 | 122800 | 3887611600 | 51700 | 51700 | 51700 | 51700 | 60 |
| 421 | 20230707 | 122700 | 3884509600 | 51700 | 51700 | 51800 | 51700 | 122 |
| 422 | 20230707 | 122600 | 3878192300 | 51700 | 51700 | 51700 | 51700 | 49 |
| 423 | 20230707 | 122500 | 3875659000 | 51800 | 51700 | 51800 | 51700 | 34 |
| 424 | 20230707 | 122400 | 3873898400 | 51700 | 51800 | 51800 | 51700 | 97 |
| 425 | 20230707 | 122300 | 3868874400 | 51800 | 51700 | 51800 | 51700 | 88 |
| 426 | 20230707 | 122200 | 3864324700 | 51700 | 51800 | 51800 | 51700 | 216 |
| 427 | 20230707 | 122100 | 3853136000 | 51800 | 51900 | 52000 | 51800 | 283 |
| 428 | 20230707 | 122000 | 3838443800 | 52000 | 52000 | 52000 | 51900 | 179 |
| 429 | 20230707 | 121900 | 3829138300 | 52000 | 51900 | 52000 | 51900 | 76 |
| 430 | 20230707 | 121800 | 3825190700 | 51900 | 51700 | 51900 | 51700 | 387 |
| 431 | 20230707 | 121700 | 3805113700 | 51700 | 51700 | 51700 | 51700 | 52 |
| 432 | 20230707 | 121600 | 3802425300 | 51600 | 51500 | 51600 | 51500 | 45 |
| 433 | 20230707 | 121500 | 3800103400 | 51500 | 51500 | 51500 | 51500 | 11 |
| 434 | 20230707 | 121400 | 3799536900 | 51500 | 51600 | 51600 | 51500 | 7 |
| 435 | 20230707 | 121300 | 3799176000 | 51500 | 51500 | 51600 | 51500 | 5 |
| 436 | 20230707 | 121200 | 3798918400 | 51500 | 51600 | 51700 | 51500 | 137 |
| 437 | 20230707 | 121100 | 3791840500 | 51500 | 51500 | 51700 | 51500 | 26 |
| 438 | 20230707 | 121000 | 3790498200 | 51500 | 51600 | 51800 | 51500 | 116 |
| 439 | 20230707 | 120900 | 3784512400 | 51800 | 51600 | 51800 | 51500 | 308 |
| 440 | 20230707 | 120800 | 3768605600 | 51500 | 51500 | 51500 | 51500 | 54 |
| 441 | 20230707 | 120700 | 3765824600 | 51600 | 51500 | 51600 | 51500 | 17 |
| 442 | 20230707 | 120600 | 3764948600 | 51400 | 51400 | 51400 | 51400 | 14 |
| 443 | 20230707 | 120500 | 3764229000 | 51400 | 51500 | 51500 | 51400 | 56 |
| 444 | 20230707 | 120400 | 3761350400 | 51500 | 51400 | 51500 | 51400 | 103 |
| 445 | 20230707 | 120300 | 3756046000 | 51400 | 51400 | 51400 | 51400 | 41 |
| 446 | 20230707 | 120200 | 3753938600 | 51400 | 51400 | 51400 | 51400 | 13 |
| 447 | 20230707 | 120100 | 3753270400 | 51400 | 51300 | 51400 | 51300 | 3 |
| 448 | 20230707 | 120000 | 3753116300 | 51400 | 51300 | 51400 | 51300 | 116 |
| 449 | 20230707 | 115900 | 3747154100 | 51300 | 51300 | 51400 | 51300 | 9 |
| 450 | 20230707 | 115800 | 3746691900 | 51300 | 51300 | 51300 | 51300 | 49 |
| 451 | 20230707 | 115700 | 3744178200 | 51300 | 51300 | 51300 | 51300 | 33 |
| 452 | 20230707 | 115600 | 3742485300 | 51300 | 51300 | 51400 | 51300 | 224 |
| 453 | 20230707 | 115500 | 3730989500 | 51300 | 51300 | 51400 | 51300 | 26 |
| 454 | 20230707 | 115400 | 3729655200 | 51300 | 51300 | 51300 | 51300 | 184 |
| 455 | 20230707 | 115300 | 3720216000 | 51300 | 51300 | 51300 | 51300 | 88 |
| 456 | 20230707 | 115200 | 3715701600 | 51300 | 51300 | 51400 | 51300 | 20 |
| 457 | 20230707 | 115100 | 3714675200 | 51300 | 51300 | 51300 | 51300 | 7 |
| 458 | 20230707 | 115000 | 3714316100 | 51400 | 51300 | 51400 | 51300 | 57 |
| 459 | 20230707 | 114900 | 3711390900 | 51400 | 51300 | 51400 | 51300 | 29 |
| 460 | 20230707 | 114800 | 3709900500 | 51300 | 51300 | 51300 | 51300 | 36 |
| 461 | 20230707 | 114700 | 3708053700 | 51300 | 51300 | 51300 | 51300 | 7 |
| 462 | 20230707 | 114600 | 3707694600 | 51300 | 51300 | 51300 | 51200 | 64 |
| 463 | 20230707 | 114500 | 3704412500 | 51200 | 51300 | 51300 | 51200 | 76 |
| 464 | 20230707 | 114400 | 3700514300 | 51200 | 51200 | 51200 | 51200 | 19 |
| 465 | 20230707 | 114300 | 3699541500 | 51200 | 51200 | 51200 | 51200 | 21 |
| 466 | 20230707 | 114200 | 3698466300 | 51200 | 51200 | 51200 | 51200 | 423 |
| 467 | 20230707 | 114100 | 3676808700 | 51200 | 51200 | 51300 | 51200 | 119 |
| 468 | 20230707 | 114000 | 3670715600 | 51200 | 51300 | 51300 | 51200 | 223 |
| 469 | 20230707 | 113900 | 3659296000 | 51300 | 51300 | 51300 | 51300 | 18 |
| 470 | 20230707 | 113800 | 3658372600 | 51300 | 51200 | 51300 | 51200 | 3 |
| 471 | 20230707 | 113700 | 3658218900 | 51400 | 51300 | 51400 | 51200 | 13 |
| 472 | 20230707 | 113600 | 3657552200 | 51300 | 51200 | 51300 | 51200 | 42 |
| 473 | 20230707 | 113500 | 3655399400 | 51200 | 51200 | 51200 | 51100 | 347 |
| 474 | 20230707 | 113400 | 3637633100 | 51200 | 51200 | 51200 | 51200 | 34 |
| 475 | 20230707 | 113300 | 3635892300 | 51200 | 51500 | 51500 | 51200 | 1007 |
| 476 | 20230707 | 113200 | 3584237100 | 51500 | 51500 | 51500 | 51500 | 3 |
| 477 | 20230707 | 113100 | 3584082600 | 51500 | 51500 | 51500 | 51500 | 0 |
| 478 | 20230707 | 113000 | 3584082600 | 51500 | 51500 | 51500 | 51500 | 3 |
| 479 | 20230707 | 112900 | 3583928100 | 51500 | 51500 | 51500 | 51500 | 4 |
| 480 | 20230707 | 112800 | 3583722100 | 51500 | 51500 | 51500 | 51500 | 2 |
| 481 | 20230707 | 112700 | 3583619100 | 51500 | 51500 | 51500 | 51500 | 8 |
| 482 | 20230707 | 112600 | 3583207100 | 51500 | 51500 | 51500 | 51400 | 77 |
| 483 | 20230707 | 112500 | 3579248100 | 51500 | 51500 | 51500 | 51400 | 155 |
| 484 | 20230707 | 112400 | 3571270200 | 51900 | 51900 | 51900 | 51900 | 0 |
| 485 | 20230707 | 112300 | 3571270200 | 51900 | 51500 | 51900 | 51300 | 215 |
| 486 | 20230707 | 112200 | 3560173700 | 51300 | 51400 | 51400 | 51300 | 236 |
| 487 | 20230707 | 112100 | 3548045300 | 51300 | 51300 | 51300 | 51300 | 160 |
| 488 | 20230707 | 112000 | 3539837300 | 51300 | 51300 | 51300 | 51300 | 46 |
| 489 | 20230707 | 111900 | 3537477500 | 51300 | 51300 | 51300 | 51300 | 24 |
| 490 | 20230707 | 111800 | 3536246300 | 51300 | 51500 | 51500 | 51300 | 262 |
| 491 | 20230707 | 111700 | 3522776000 | 51400 | 51300 | 51400 | 51300 | 51 |
| 492 | 20230707 | 111600 | 3520155200 | 51300 | 51200 | 51300 | 51200 | 23 |
| 493 | 20230707 | 111500 | 3518976300 | 51200 | 51200 | 51300 | 51200 | 68 |
| 494 | 20230707 | 111400 | 3515493300 | 51200 | 51200 | 51200 | 51200 | 53 |
| 495 | 20230707 | 111300 | 3512779700 | 51200 | 51300 | 51300 | 51200 | 592 |
| 496 | 20230707 | 111200 | 3482451400 | 51300 | 51200 | 51300 | 51200 | 329 |
| 497 | 20230707 | 111100 | 3465602800 | 51200 | 51200 | 51300 | 51200 | 308 |
| 498 | 20230707 | 111000 | 3449832200 | 51200 | 51200 | 51300 | 51200 | 265 |
| 499 | 20230707 | 110900 | 3436264100 | 51200 | 51200 | 51200 | 51200 | 271 |
| 500 | 20230707 | 110800 | 3422388900 | 51200 | 51300 | 51300 | 51200 | 65 |
| 501 | 20230707 | 110700 | 3419058400 | 51300 | 51300 | 51400 | 51300 | 841 |
| 502 | 20230707 | 110600 | 3375914500 | 51300 | 51400 | 51400 | 51300 | 237 |
| 503 | 20230707 | 110500 | 3363755800 | 51300 | 51400 | 51400 | 51300 | 961 |
| 504 | 20230707 | 110400 | 3314360500 | 51400 | 51400 | 51400 | 51400 | 563 |
| 505 | 20230707 | 110300 | 3285422300 | 51400 | 51400 | 51400 | 51400 | 44 |
| 506 | 20230707 | 110200 | 3283160700 | 51400 | 51500 | 51500 | 51400 | 51 |
| 507 | 20230707 | 110100 | 3280538200 | 51600 | 51500 | 51600 | 51500 | 883 |
| 508 | 20230707 | 110000 | 3235057500 | 51500 | 51500 | 51500 | 51500 | 166 |
| 509 | 20230707 | 105900 | 3226508500 | 51500 | 51500 | 51500 | 51500 | 3 |
| 510 | 20230707 | 105800 | 3226354000 | 51500 | 51500 | 51500 | 51500 | 184 |
| 511 | 20230707 | 105700 | 3216878000 | 51500 | 51500 | 51500 | 51500 | 20 |
| 512 | 20230707 | 105600 | 3215848000 | 51500 | 51400 | 51500 | 51400 | 265 |
| 513 | 20230707 | 105500 | 3202216100 | 51400 | 51400 | 51500 | 51400 | 166 |
| 514 | 20230707 | 105400 | 3193674000 | 51400 | 51400 | 51500 | 51400 | 341 |
| 515 | 20230707 | 105300 | 3176139700 | 51400 | 51300 | 51400 | 51200 | 816 |
| 516 | 20230707 | 105200 | 3134283300 | 51400 | 51400 | 51400 | 51400 | 490 |
| 517 | 20230707 | 105100 | 3109097300 | 51400 | 51400 | 51400 | 51300 | 326 |
| 518 | 20230707 | 105000 | 3092362100 | 51400 | 51500 | 51500 | 51400 | 1211 |
| 519 | 20230707 | 104900 | 3030099600 | 51400 | 51500 | 51600 | 51400 | 605 |
| 520 | 20230707 | 104800 | 2998937800 | 51600 | 51600 | 51600 | 51500 | 20 |
| 521 | 20230707 | 104700 | 2997906400 | 51600 | 51500 | 51600 | 51500 | 654 |
| 522 | 20230707 | 104600 | 2964225300 | 51600 | 51500 | 51600 | 51500 | 111 |
| 523 | 20230707 | 104500 | 2958506700 | 51500 | 51600 | 51600 | 51500 | 167 |
| 524 | 20230707 | 104400 | 2949893300 | 51600 | 51600 | 51700 | 51600 | 907 |
| 525 | 20230707 | 104300 | 2903090200 | 51600 | 51600 | 51700 | 51500 | 1835 |
| 526 | 20230707 | 104200 | 2808413500 | 51700 | 51700 | 51700 | 51600 | 807 |
| 527 | 20230707 | 104100 | 2766693000 | 51700 | 51800 | 51800 | 51700 | 269 |
| 528 | 20230707 | 104000 | 2752770200 | 51800 | 51800 | 51800 | 51800 | 15 |
| 529 | 20230707 | 103900 | 2751993200 | 51700 | 51800 | 51800 | 51700 | 322 |
| 530 | 20230707 | 103800 | 2735314800 | 51800 | 51800 | 51900 | 51800 | 62 |
| 531 | 20230707 | 103700 | 2732099600 | 51800 | 51900 | 52000 | 51800 | 42 |
| 532 | 20230707 | 103600 | 2729921000 | 51800 | 51800 | 51800 | 51800 | 199 |
| 533 | 20230707 | 103500 | 2719612800 | 51800 | 51900 | 51900 | 51700 | 540 |
| 534 | 20230707 | 103400 | 2691615100 | 51900 | 51900 | 51900 | 51900 | 102 |
| 535 | 20230707 | 103300 | 2686321300 | 52000 | 52000 | 52000 | 52000 | 66 |
| 536 | 20230707 | 103200 | 2682889300 | 52000 | 52000 | 52000 | 52000 | 206 |
| 537 | 20230707 | 103100 | 2672177300 | 52000 | 52000 | 52100 | 51900 | 45 |
| 538 | 20230707 | 103000 | 2669840700 | 52000 | 52200 | 52200 | 52000 | 767 |
| 539 | 20230707 | 102900 | 2629953800 | 52100 | 52100 | 52100 | 52100 | 435 |
| 540 | 20230707 | 102800 | 2607290300 | 52200 | 52200 | 52200 | 52100 | 87 |
| 541 | 20230707 | 102700 | 2602752600 | 52200 | 52200 | 52200 | 52200 | 163 |
| 542 | 20230707 | 102600 | 2594244000 | 52200 | 52400 | 52400 | 52200 | 518 |
| 543 | 20230707 | 102500 | 2567155100 | 52500 | 52400 | 52500 | 52400 | 37 |
| 544 | 20230707 | 102400 | 2565215600 | 52400 | 52400 | 52400 | 52400 | 91 |
| 545 | 20230707 | 102300 | 2560447200 | 52500 | 52500 | 52500 | 52500 | 16 |
| 546 | 20230707 | 102200 | 2559607200 | 52500 | 52400 | 52600 | 52300 | 393 |
| 547 | 20230707 | 102100 | 2539038200 | 52400 | 52500 | 52500 | 52300 | 43 |
| 548 | 20230707 | 102000 | 2536786000 | 52500 | 52300 | 52500 | 52300 | 249 |
| 549 | 20230707 | 101900 | 2523721500 | 52300 | 52200 | 52400 | 52200 | 281 |
| 550 | 20230707 | 101800 | 2509029400 | 52200 | 52300 | 52400 | 52200 | 120 |
| 551 | 20230707 | 101700 | 2502762100 | 52400 | 52300 | 52400 | 52300 | 87 |
| 552 | 20230707 | 101600 | 2498209300 | 52500 | 52500 | 52500 | 52300 | 111 |
| 553 | 20230707 | 101500 | 2492385100 | 52500 | 52200 | 52600 | 52200 | 366 |
| 554 | 20230707 | 101400 | 2473218500 | 52200 | 52100 | 52200 | 52100 | 22 |
| 555 | 20230707 | 101300 | 2472072200 | 52200 | 52100 | 52200 | 52100 | 19 |
| 556 | 20230707 | 101200 | 2471082200 | 52100 | 52000 | 52100 | 52000 | 2 |
| 557 | 20230707 | 101100 | 2470978100 | 51900 | 52100 | 52200 | 51900 | 88 |
| 558 | 20230707 | 101000 | 2466408200 | 52200 | 52200 | 52200 | 52200 | 4 |
| 559 | 20230707 | 100900 | 2466199400 | 52200 | 51900 | 52200 | 51900 | 338 |
| 560 | 20230707 | 100800 | 2448623300 | 51800 | 51800 | 51800 | 51800 | 20 |
| 561 | 20230707 | 100700 | 2447587300 | 51800 | 51800 | 51800 | 51800 | 1 |
| 562 | 20230707 | 100600 | 2447535500 | 51700 | 51900 | 51900 | 51700 | 14 |
| 563 | 20230707 | 100500 | 2446810700 | 51700 | 51800 | 51800 | 51700 | 74 |
| 564 | 20230707 | 100400 | 2442977800 | 51800 | 51800 | 51800 | 51800 | 14 |
| 565 | 20230707 | 100300 | 2442252600 | 51800 | 51700 | 51800 | 51700 | 18 |
| 566 | 20230707 | 100200 | 2441320700 | 51800 | 51900 | 51900 | 51700 | 381 |
| 567 | 20230707 | 100100 | 2421600600 | 51800 | 51800 | 51900 | 51800 | 431 |
| 568 | 20230707 | 100000 | 2399252300 | 51900 | 51800 | 51900 | 51800 | 5 |
| 569 | 20230707 | 095900 | 2398993100 | 51900 | 51900 | 51900 | 51900 | 23 |
| 570 | 20230707 | 095800 | 2397799400 | 51800 | 52000 | 52000 | 51800 | 1254 |
| 571 | 20230707 | 095700 | 2332743800 | 52000 | 52000 | 52000 | 52000 | 2 |
| 572 | 20230707 | 095600 | 2332639800 | 52200 | 52200 | 52200 | 52200 | 0 |
| 573 | 20230707 | 095500 | 2332639800 | 52200 | 52200 | 52200 | 52000 | 372 |
| 574 | 20230707 | 095400 | 2313244600 | 52200 | 52200 | 52200 | 52200 | 49 |
| 575 | 20230707 | 095300 | 2310686800 | 51900 | 52000 | 52300 | 51900 | 270 |
| 576 | 20230707 | 095200 | 2296641300 | 52000 | 52200 | 52200 | 52000 | 105 |
| 577 | 20230707 | 095100 | 2291175100 | 52200 | 52200 | 52300 | 52200 | 59 |
| 578 | 20230707 | 095000 | 2288093500 | 52200 | 52100 | 52200 | 52100 | 52 |
| 579 | 20230707 | 094900 | 2285379800 | 52000 | 52000 | 52000 | 52000 | 2 |
| 580 | 20230707 | 094800 | 2285275800 | 52000 | 52000 | 52000 | 52000 | 60 |
| 581 | 20230707 | 094700 | 2282155800 | 52000 | 51900 | 52000 | 51900 | 16 |
| 582 | 20230707 | 094600 | 2281324200 | 51900 | 51900 | 51900 | 51900 | 174 |
| 583 | 20230707 | 094500 | 2272293600 | 51900 | 52100 | 52100 | 51900 | 417 |
| 584 | 20230707 | 094400 | 2250634300 | 51900 | 51900 | 51900 | 51900 | 10 |
| 585 | 20230707 | 094300 | 2250115300 | 52000 | 52000 | 52200 | 52000 | 853 |
| 586 | 20230707 | 094200 | 2205744900 | 51900 | 52000 | 52100 | 51900 | 644 |
| 587 | 20230707 | 094100 | 2172263200 | 51700 | 51700 | 51700 | 51700 | 218 |
| 588 | 20230707 | 094000 | 2160992600 | 51700 | 51700 | 51900 | 51700 | 395 |
| 589 | 20230707 | 093900 | 2140557700 | 51700 | 51700 | 52000 | 51600 | 521 |
| 590 | 20230707 | 093800 | 2113631000 | 51900 | 51900 | 52000 | 51500 | 1209 |
| 591 | 20230707 | 093700 | 2051186800 | 52000 | 51900 | 52000 | 51800 | 40 |
| 592 | 20230707 | 093600 | 2049108000 | 51900 | 51900 | 51900 | 51800 | 621 |
| 593 | 20230707 | 093500 | 2016889200 | 51900 | 52200 | 52200 | 51900 | 225 |
| 594 | 20230707 | 093400 | 2005195000 | 52200 | 52200 | 52200 | 52000 | 713 |
| 595 | 20230707 | 093300 | 1968091800 | 52300 | 52100 | 52300 | 52000 | 261 |
| 596 | 20230707 | 093200 | 1954481400 | 52100 | 52200 | 52200 | 52100 | 132 |
| 597 | 20230707 | 093100 | 1947594000 | 52200 | 52100 | 52200 | 52000 | 358 |
| 598 | 20230707 | 093000 | 1928974600 | 52200 | 52300 | 52400 | 52200 | 195 |
| 599 | 20230707 | 092900 | 1918782500 | 52600 | 52300 | 52600 | 52000 | 178 |
| 600 | 20230707 | 092800 | 1909469000 | 52000 | 51900 | 52200 | 51900 | 34 |
| 601 | 20230707 | 092700 | 1907697100 | 51900 | 52100 | 52100 | 51900 | 448 |
| 602 | 20230707 | 092600 | 1884443200 | 52000 | 52100 | 52100 | 52000 | 310 |
| 603 | 20230707 | 092500 | 1868315400 | 52100 | 52200 | 52200 | 52100 | 182 |
| 604 | 20230707 | 092400 | 1858825200 | 52300 | 52200 | 52300 | 52200 | 106 |
| 605 | 20230707 | 092300 | 1853289400 | 52300 | 52100 | 52400 | 52100 | 189 |
| 606 | 20230707 | 092200 | 1843408300 | 52000 | 51900 | 52000 | 51900 | 625 |
| 607 | 20230707 | 092100 | 1810950800 | 51800 | 51800 | 51800 | 51600 | 1415 |
| 608 | 20230707 | 092000 | 1737846100 | 51700 | 51700 | 51800 | 51600 | 625 |
| 609 | 20230707 | 091900 | 1705537500 | 51700 | 51400 | 51900 | 51200 | 1886 |
| 610 | 20230707 | 091800 | 1608306700 | 51400 | 51500 | 51600 | 51000 | 5496 |
| 611 | 20230707 | 091700 | 1327358700 | 51400 | 51800 | 52100 | 51400 | 1468 |
| 612 | 20230707 | 091600 | 1251640700 | 52100 | 52200 | 52400 | 51500 | 4032 |
| 613 | 20230707 | 091500 | 1042532400 | 52000 | 52600 | 52800 | 52000 | 3338 |
| 614 | 20230707 | 091400 | 868150900 | 52700 | 52600 | 52900 | 52600 | 1332 |
| 615 | 20230707 | 091300 | 797978300 | 52500 | 52900 | 52900 | 52500 | 2118 |
| 616 | 20230707 | 091200 | 686482300 | 52800 | 52900 | 53100 | 52700 | 1323 |
| 617 | 20230707 | 091100 | 616522400 | 53100 | 52800 | 53200 | 52800 | 1488 |
| 618 | 20230707 | 091000 | 537712000 | 52800 | 53000 | 53100 | 52800 | 719 |
| 619 | 20230707 | 090900 | 499677400 | 52900 | 52900 | 53400 | 52800 | 1943 |
| 620 | 20230707 | 090800 | 396394500 | 52900 | 53000 | 53000 | 52900 | 988 |
| 621 | 20230707 | 090700 | 344047300 | 53100 | 53400 | 53400 | 53100 | 1167 |
| 622 | 20230707 | 090600 | 282013600 | 53400 | 53400 | 53400 | 53100 | 887 |
| 623 | 20230707 | 090500 | 234752500 | 53100 | 53400 | 53400 | 53100 | 497 |
| 624 | 20230707 | 090400 | 208295700 | 53300 | 53400 | 53500 | 53300 | 899 |
| 625 | 20230707 | 090300 | 160323100 | 53400 | 53200 | 53400 | 53100 | 1025 |
| 626 | 20230707 | 090200 | 105673300 | 53200 | 53000 | 53200 | 53000 | 569 |
| 627 | 20230707 | 090100 | 75492100 | 53000 | 52700 | 53000 | 52600 | 753 |
| 628 | 20230707 | 090000 | 35729600 | 52700 | 52700 | 52800 | 52700 | 658 |