32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 190700 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 1806 |
| 3 | 20230703 | 190600 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 4 | 20230703 | 190500 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 5 | 20230703 | 190400 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 6 | 20230703 | 190300 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 7 | 20230703 | 190200 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 8 | 20230703 | 190100 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 9 | 20230703 | 190000 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 10 | 20230703 | 185900 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 11 | 20230703 | 185800 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 12 | 20230703 | 185700 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 13 | 20230703 | 185600 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 14 | 20230703 | 185500 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 15 | 20230703 | 185400 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 16 | 20230703 | 185300 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 17 | 20230703 | 185200 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 18 | 20230703 | 185100 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 19 | 20230703 | 185000 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 20 | 20230703 | 184900 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 21 | 20230703 | 184800 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 22 | 20230703 | 184700 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 23 | 20230703 | 184600 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 24 | 20230703 | 184500 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 25 | 20230703 | 184400 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 26 | 20230703 | 184300 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 27 | 20230703 | 184200 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 28 | 20230703 | 184100 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 29 | 20230703 | 184000 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 30 | 20230703 | 183900 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 31 | 20230703 | 183800 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 32 | 20230703 | 183700 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 1806 |
| 33 | 20230703 | 183600 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 34 | 20230703 | 183500 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 35 | 20230703 | 183400 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 36 | 20230703 | 183300 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 37 | 20230703 | 183200 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 38 | 20230703 | 183100 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 39 | 20230703 | 183000 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 40 | 20230703 | 182900 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 41 | 20230703 | 182800 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 42 | 20230703 | 182700 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 43 | 20230703 | 182600 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 44 | 20230703 | 182500 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 45 | 20230703 | 182400 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 46 | 20230703 | 182300 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 47 | 20230703 | 182200 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 48 | 20230703 | 182100 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 49 | 20230703 | 182000 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 50 | 20230703 | 181900 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 51 | 20230703 | 181800 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 52 | 20230703 | 181700 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 53 | 20230703 | 181600 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 54 | 20230703 | 181500 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 55 | 20230703 | 181400 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 56 | 20230703 | 181300 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 57 | 20230703 | 181200 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 58 | 20230703 | 181100 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 59 | 20230703 | 181000 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 60 | 20230703 | 180900 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 61 | 20230703 | 180800 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 62 | 20230703 | 180700 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 1806 |
| 63 | 20230703 | 180600 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 64 | 20230703 | 180500 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 65 | 20230703 | 180400 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 66 | 20230703 | 180300 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 67 | 20230703 | 180200 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 68 | 20230703 | 180100 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 69 | 20230703 | 180000 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 70 | 20230703 | 175900 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 71 | 20230703 | 175800 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 72 | 20230703 | 175700 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 73 | 20230703 | 175600 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 74 | 20230703 | 175500 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 75 | 20230703 | 175400 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 76 | 20230703 | 175300 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 77 | 20230703 | 175200 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 78 | 20230703 | 175100 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 79 | 20230703 | 175000 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 80 | 20230703 | 174900 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 81 | 20230703 | 174800 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 82 | 20230703 | 174700 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 83 | 20230703 | 174600 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 84 | 20230703 | 174500 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 85 | 20230703 | 174400 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 86 | 20230703 | 174300 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 87 | 20230703 | 174200 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 88 | 20230703 | 174100 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 89 | 20230703 | 174000 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 90 | 20230703 | 173900 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 91 | 20230703 | 173800 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 92 | 20230703 | 173700 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 1806 |
| 93 | 20230703 | 173600 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 94 | 20230703 | 173500 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 95 | 20230703 | 173400 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 96 | 20230703 | 173300 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 97 | 20230703 | 173200 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 98 | 20230703 | 173100 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 99 | 20230703 | 173000 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 100 | 20230703 | 172900 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 101 | 20230703 | 172800 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 102 | 20230703 | 172700 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 103 | 20230703 | 172600 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 104 | 20230703 | 172500 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 105 | 20230703 | 172400 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 106 | 20230703 | 172300 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 107 | 20230703 | 172200 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 108 | 20230703 | 172100 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 109 | 20230703 | 172000 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 110 | 20230703 | 171900 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 111 | 20230703 | 171800 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 112 | 20230703 | 171700 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 113 | 20230703 | 171600 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 114 | 20230703 | 171500 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 115 | 20230703 | 171400 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 116 | 20230703 | 171300 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 117 | 20230703 | 171200 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 118 | 20230703 | 171100 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 119 | 20230703 | 171000 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 120 | 20230703 | 170900 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 121 | 20230703 | 170800 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 122 | 20230703 | 170700 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 1806 |
| 123 | 20230703 | 170600 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 124 | 20230703 | 170500 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 125 | 20230703 | 170400 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 126 | 20230703 | 170300 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 127 | 20230703 | 170200 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 128 | 20230703 | 170100 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 129 | 20230703 | 170000 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 130 | 20230703 | 165900 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 131 | 20230703 | 165800 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 132 | 20230703 | 165700 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 133 | 20230703 | 165600 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 134 | 20230703 | 165500 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 135 | 20230703 | 165400 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 136 | 20230703 | 165300 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 137 | 20230703 | 165200 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 138 | 20230703 | 165100 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 139 | 20230703 | 165000 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 140 | 20230703 | 164900 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 141 | 20230703 | 164800 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 142 | 20230703 | 164700 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 143 | 20230703 | 164600 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 144 | 20230703 | 164500 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 145 | 20230703 | 164400 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 146 | 20230703 | 164300 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 147 | 20230703 | 164200 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 148 | 20230703 | 164100 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 149 | 20230703 | 164000 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 150 | 20230703 | 163900 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 151 | 20230703 | 163800 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 152 | 20230703 | 163700 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 1806 |
| 153 | 20230703 | 163600 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 154 | 20230703 | 163500 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 155 | 20230703 | 163400 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 156 | 20230703 | 163300 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 157 | 20230703 | 163200 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 158 | 20230703 | 163100 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 159 | 20230703 | 163000 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 160 | 20230703 | 162900 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 161 | 20230703 | 162800 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 162 | 20230703 | 162700 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 163 | 20230703 | 162600 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 164 | 20230703 | 162500 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 165 | 20230703 | 162400 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 166 | 20230703 | 162300 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 167 | 20230703 | 162200 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 168 | 20230703 | 162100 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 169 | 20230703 | 162000 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 170 | 20230703 | 161900 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 171 | 20230703 | 161800 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 172 | 20230703 | 161700 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 173 | 20230703 | 161600 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 174 | 20230703 | 161500 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 175 | 20230703 | 161400 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 176 | 20230703 | 161300 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 177 | 20230703 | 161200 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 178 | 20230703 | 161100 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 179 | 20230703 | 161000 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 180 | 20230703 | 160900 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 181 | 20230703 | 160800 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 182 | 20230703 | 160700 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 1806 |
| 183 | 20230703 | 160600 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 184 | 20230703 | 160500 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 185 | 20230703 | 160400 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 186 | 20230703 | 160300 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 187 | 20230703 | 160200 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 188 | 20230703 | 160100 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 189 | 20230703 | 160000 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 190 | 20230703 | 155900 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 191 | 20230703 | 155800 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 192 | 20230703 | 155700 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 193 | 20230703 | 155600 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 194 | 20230703 | 155500 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 195 | 20230703 | 155400 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 196 | 20230703 | 155300 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 197 | 20230703 | 155200 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 198 | 20230703 | 155100 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 199 | 20230703 | 155000 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 200 | 20230703 | 154900 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 201 | 20230703 | 154800 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 202 | 20230703 | 154700 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 203 | 20230703 | 154600 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 204 | 20230703 | 154500 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 205 | 20230703 | 154400 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 206 | 20230703 | 154300 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 207 | 20230703 | 154200 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 208 | 20230703 | 154100 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 209 | 20230703 | 154000 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 210 | 20230703 | 153900 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 211 | 20230703 | 153800 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 212 | 20230703 | 153700 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 1806 |
| 213 | 20230703 | 153600 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 214 | 20230703 | 153500 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 215 | 20230703 | 153400 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 216 | 20230703 | 153300 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 217 | 20230703 | 153200 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 218 | 20230703 | 153100 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 0 |
| 219 | 20230703 | 153000 | 4807164400 | 63500 | 63500 | 63500 | 63500 | 1806 |
| 220 | 20230703 | 152900 | 4692483400 | 63700 | 63700 | 63700 | 63700 | 0 |
| 221 | 20230703 | 152800 | 4692483400 | 63700 | 63700 | 63700 | 63700 | 0 |
| 222 | 20230703 | 152700 | 4692483400 | 63700 | 63700 | 63700 | 63700 | 0 |
| 223 | 20230703 | 152600 | 4692483400 | 63700 | 63700 | 63700 | 63700 | 0 |
| 224 | 20230703 | 152500 | 4692483400 | 63700 | 63700 | 63700 | 63700 | 0 |
| 225 | 20230703 | 152400 | 4692483400 | 63700 | 63700 | 63700 | 63700 | 0 |
| 226 | 20230703 | 152300 | 4692483400 | 63700 | 63700 | 63700 | 63700 | 0 |
| 227 | 20230703 | 152200 | 4692483400 | 63700 | 63700 | 63700 | 63700 | 0 |
| 228 | 20230703 | 152100 | 4692483400 | 63700 | 63700 | 63700 | 63700 | 0 |
| 229 | 20230703 | 152000 | 4692483400 | 63700 | 63700 | 63700 | 63700 | 0 |
| 230 | 20230703 | 151900 | 4692483400 | 63700 | 63700 | 63700 | 63600 | 130 |
| 231 | 20230703 | 151800 | 4684214000 | 63600 | 63700 | 63700 | 63600 | 265 |
| 232 | 20230703 | 151700 | 4667335000 | 63600 | 63500 | 63600 | 63500 | 331 |
| 233 | 20230703 | 151600 | 4646303000 | 63400 | 63400 | 63400 | 63400 | 81 |
| 234 | 20230703 | 151500 | 4641167600 | 63400 | 63400 | 63500 | 63400 | 319 |
| 235 | 20230703 | 151400 | 4620942800 | 63400 | 63600 | 63600 | 63400 | 215 |
| 236 | 20230703 | 151300 | 4607292600 | 63600 | 63400 | 63600 | 63400 | 372 |
| 237 | 20230703 | 151200 | 4583673000 | 63500 | 63600 | 63600 | 63400 | 118 |
| 238 | 20230703 | 151100 | 4576188300 | 63600 | 63500 | 63600 | 63500 | 93 |
| 239 | 20230703 | 151000 | 4570282400 | 63500 | 63500 | 63600 | 63500 | 140 |
| 240 | 20230703 | 150900 | 4561392100 | 63600 | 63500 | 63600 | 63500 | 308 |
| 241 | 20230703 | 150800 | 4541809800 | 63500 | 63700 | 63700 | 63500 | 450 |
| 242 | 20230703 | 150700 | 4513166600 | 63700 | 63700 | 63700 | 63700 | 369 |
| 243 | 20230703 | 150600 | 4489661300 | 63600 | 63700 | 63700 | 63600 | 218 |
| 244 | 20230703 | 150500 | 4475787300 | 63700 | 63600 | 63700 | 63600 | 401 |
| 245 | 20230703 | 150400 | 4450254800 | 63700 | 63700 | 63700 | 63600 | 116 |
| 246 | 20230703 | 150300 | 4442875900 | 63600 | 63600 | 63700 | 63600 | 164 |
| 247 | 20230703 | 150200 | 4432437900 | 63700 | 63500 | 63700 | 63500 | 530 |
| 248 | 20230703 | 150100 | 4398730000 | 63600 | 63500 | 63600 | 63500 | 126 |
| 249 | 20230703 | 150000 | 4390725700 | 63500 | 63600 | 63600 | 63500 | 358 |
| 250 | 20230703 | 145900 | 4367966000 | 63500 | 63500 | 63600 | 63500 | 391 |
| 251 | 20230703 | 145800 | 4343111900 | 63600 | 63500 | 63600 | 63500 | 330 |
| 252 | 20230703 | 145700 | 4322133200 | 63600 | 63500 | 63600 | 63500 | 94 |
| 253 | 20230703 | 145600 | 4316163600 | 63600 | 63500 | 63600 | 63500 | 106 |
| 254 | 20230703 | 145500 | 4309431500 | 63500 | 63500 | 63600 | 63500 | 82 |
| 255 | 20230703 | 145400 | 4304221000 | 63600 | 63500 | 63600 | 63500 | 304 |
| 256 | 20230703 | 145300 | 4284896100 | 63500 | 63600 | 63600 | 63500 | 108 |
| 257 | 20230703 | 145200 | 4278036100 | 63500 | 63500 | 63500 | 63500 | 143 |
| 258 | 20230703 | 145100 | 4268955600 | 63600 | 63600 | 63600 | 63500 | 298 |
| 259 | 20230703 | 145000 | 4250011600 | 63600 | 63600 | 63600 | 63500 | 115 |
| 260 | 20230703 | 144900 | 4242708300 | 63600 | 63500 | 63600 | 63500 | 97 |
| 261 | 20230703 | 144800 | 4236547900 | 63500 | 63500 | 63600 | 63500 | 69 |
| 262 | 20230703 | 144700 | 4232165200 | 63500 | 63600 | 63600 | 63500 | 317 |
| 263 | 20230703 | 144600 | 4212012800 | 63500 | 63500 | 63600 | 63500 | 178 |
| 264 | 20230703 | 144500 | 4200705500 | 63500 | 63500 | 63500 | 63500 | 95 |
| 265 | 20230703 | 144400 | 4194673000 | 63600 | 63500 | 63600 | 63500 | 97 |
| 266 | 20230703 | 144300 | 4188512600 | 63500 | 63600 | 63600 | 63500 | 283 |
| 267 | 20230703 | 144200 | 4170523100 | 63600 | 63500 | 63600 | 63500 | 215 |
| 268 | 20230703 | 144100 | 4156867700 | 63500 | 63500 | 63600 | 63500 | 50 |
| 269 | 20230703 | 144000 | 4153691800 | 63500 | 63600 | 63600 | 63500 | 324 |
| 270 | 20230703 | 143900 | 4133094100 | 63500 | 63500 | 63600 | 63500 | 174 |
| 271 | 20230703 | 143800 | 4122044700 | 63600 | 63500 | 63600 | 63500 | 93 |
| 272 | 20230703 | 143700 | 4116138700 | 63600 | 63600 | 63600 | 63500 | 98 |
| 273 | 20230703 | 143600 | 4109914700 | 63600 | 63600 | 63600 | 63500 | 408 |
| 274 | 20230703 | 143500 | 4083970900 | 63500 | 63500 | 63600 | 63500 | 95 |
| 275 | 20230703 | 143400 | 4077938100 | 63500 | 63600 | 63600 | 63500 | 42 |
| 276 | 20230703 | 143300 | 4075270700 | 63500 | 63500 | 63500 | 63500 | 115 |
| 277 | 20230703 | 143200 | 4067968200 | 63500 | 63300 | 63600 | 63300 | 292 |
| 278 | 20230703 | 143100 | 4049457300 | 63300 | 63300 | 63400 | 63300 | 311 |
| 279 | 20230703 | 143000 | 4029770200 | 63300 | 63400 | 63400 | 63300 | 242 |
| 280 | 20230703 | 142900 | 4014432600 | 63400 | 63500 | 63500 | 63400 | 380 |
| 281 | 20230703 | 142800 | 3990330500 | 63600 | 63500 | 63600 | 63500 | 315 |
| 282 | 20230703 | 142700 | 3970306300 | 63600 | 63500 | 63600 | 63500 | 69 |
| 283 | 20230703 | 142600 | 3965924400 | 63500 | 63600 | 63600 | 63500 | 96 |
| 284 | 20230703 | 142500 | 3959827600 | 63400 | 63500 | 63600 | 63400 | 454 |
| 285 | 20230703 | 142400 | 3930970900 | 63600 | 63500 | 63600 | 63500 | 268 |
| 286 | 20230703 | 142300 | 3913935700 | 63500 | 63500 | 63500 | 63500 | 93 |
| 287 | 20230703 | 142200 | 3908030200 | 63700 | 63600 | 63700 | 63600 | 182 |
| 288 | 20230703 | 142100 | 3896451700 | 63600 | 63600 | 63700 | 63600 | 767 |
| 289 | 20230703 | 142000 | 3847602600 | 63700 | 63700 | 63700 | 63600 | 52 |
| 290 | 20230703 | 141900 | 3844294000 | 63700 | 63700 | 63800 | 63700 | 103 |
| 291 | 20230703 | 141800 | 3837732000 | 63700 | 63800 | 63800 | 63700 | 107 |
| 292 | 20230703 | 141700 | 3830911500 | 63800 | 63700 | 63800 | 63700 | 135 |
| 293 | 20230703 | 141600 | 3822311600 | 63700 | 63700 | 63800 | 63700 | 97 |
| 294 | 20230703 | 141500 | 3816132100 | 63700 | 63700 | 63700 | 63500 | 9 |
| 295 | 20230703 | 141400 | 3815559600 | 63700 | 63600 | 63700 | 63600 | 1218 |
| 296 | 20230703 | 141300 | 3737999100 | 63600 | 63600 | 63600 | 63600 | 58 |
| 297 | 20230703 | 141200 | 3734310300 | 63600 | 63600 | 63600 | 63600 | 63 |
| 298 | 20230703 | 141100 | 3730303500 | 63600 | 63600 | 63600 | 63600 | 3 |
| 299 | 20230703 | 141000 | 3730112700 | 63600 | 63600 | 63600 | 63500 | 332 |
| 300 | 20230703 | 140900 | 3709003200 | 63600 | 63600 | 63600 | 63600 | 8 |
| 301 | 20230703 | 140800 | 3708494400 | 63600 | 63600 | 63600 | 63600 | 16 |
| 302 | 20230703 | 140700 | 3707476800 | 63600 | 63600 | 63600 | 63600 | 40 |
| 303 | 20230703 | 140600 | 3704932800 | 63600 | 63700 | 63700 | 63600 | 372 |
| 304 | 20230703 | 140500 | 3681246400 | 63700 | 63600 | 63700 | 63600 | 9 |
| 305 | 20230703 | 140400 | 3680673700 | 63500 | 63700 | 63700 | 63500 | 530 |
| 306 | 20230703 | 140300 | 3646913000 | 63700 | 63700 | 63700 | 63700 | 686 |
| 307 | 20230703 | 140200 | 3603214800 | 63600 | 63700 | 63700 | 63600 | 207 |
| 308 | 20230703 | 140100 | 3590048900 | 63600 | 63700 | 63700 | 63600 | 39 |
| 309 | 20230703 | 140000 | 3587564800 | 63700 | 63600 | 63700 | 63600 | 55 |
| 310 | 20230703 | 135900 | 3584063000 | 63600 | 63700 | 63700 | 63600 | 20 |
| 311 | 20230703 | 135800 | 3582790000 | 63700 | 63600 | 63700 | 63500 | 744 |
| 312 | 20230703 | 135700 | 3535514300 | 63700 | 63600 | 63700 | 63600 | 59 |
| 313 | 20230703 | 135600 | 3531760400 | 63600 | 63500 | 63600 | 63500 | 50 |
| 314 | 20230703 | 135500 | 3528580500 | 63600 | 63400 | 63600 | 63400 | 729 |
| 315 | 20230703 | 135400 | 3482246200 | 63400 | 63400 | 63400 | 63300 | 278 |
| 316 | 20230703 | 135300 | 3464622000 | 63400 | 63300 | 63400 | 63300 | 303 |
| 317 | 20230703 | 135200 | 3445441800 | 63300 | 63300 | 63300 | 63300 | 148 |
| 318 | 20230703 | 135100 | 3436073400 | 63300 | 63100 | 63300 | 63100 | 75 |
| 319 | 20230703 | 135000 | 3431335300 | 63100 | 63000 | 63100 | 63000 | 362 |
| 320 | 20230703 | 134900 | 3408495300 | 63100 | 63100 | 63100 | 63100 | 28 |
| 321 | 20230703 | 134800 | 3406728500 | 63100 | 63400 | 63400 | 63100 | 2001 |
| 322 | 20230703 | 134700 | 3280271400 | 63400 | 63400 | 63400 | 63400 | 9 |
| 323 | 20230703 | 134600 | 3279700800 | 63400 | 63400 | 63400 | 63400 | 7 |
| 324 | 20230703 | 134500 | 3279257000 | 63300 | 63400 | 63400 | 63300 | 50 |
| 325 | 20230703 | 134400 | 3276090700 | 63300 | 63300 | 63300 | 63300 | 258 |
| 326 | 20230703 | 134300 | 3259759300 | 63300 | 63300 | 63300 | 63300 | 9 |
| 327 | 20230703 | 134200 | 3259189600 | 63300 | 63300 | 63300 | 63300 | 7 |
| 328 | 20230703 | 134100 | 3258746500 | 63300 | 63300 | 63300 | 63300 | 17 |
| 329 | 20230703 | 134000 | 3257670400 | 63300 | 63200 | 63300 | 63200 | 200 |
| 330 | 20230703 | 133900 | 3245011300 | 63300 | 63300 | 63300 | 63300 | 12 |
| 331 | 20230703 | 133800 | 3244251700 | 63200 | 63300 | 63300 | 63200 | 107 |
| 332 | 20230703 | 133700 | 3237479200 | 63300 | 63300 | 63300 | 63300 | 371 |
| 333 | 20230703 | 133600 | 3213994900 | 63300 | 63300 | 63300 | 63300 | 9 |
| 334 | 20230703 | 133500 | 3213425200 | 63300 | 63300 | 63300 | 63300 | 9 |
| 335 | 20230703 | 133400 | 3212855500 | 63300 | 63200 | 63300 | 63200 | 91 |
| 336 | 20230703 | 133300 | 3207095900 | 63200 | 63300 | 63300 | 63200 | 1434 |
| 337 | 20230703 | 133200 | 3116379300 | 63300 | 63300 | 63300 | 63300 | 183 |
| 338 | 20230703 | 133100 | 3104795400 | 63400 | 63400 | 63400 | 63400 | 17 |
| 339 | 20230703 | 133000 | 3103717600 | 63400 | 63400 | 63500 | 63300 | 92 |
| 340 | 20230703 | 132900 | 3097884400 | 63500 | 63500 | 63600 | 63500 | 196 |
| 341 | 20230703 | 132800 | 3085438300 | 63400 | 63400 | 63400 | 63400 | 216 |
| 342 | 20230703 | 132700 | 3071743900 | 63400 | 63400 | 63400 | 63400 | 35 |
| 343 | 20230703 | 132600 | 3069524900 | 63500 | 63400 | 63500 | 63400 | 233 |
| 344 | 20230703 | 132500 | 3054751300 | 63400 | 63400 | 63400 | 63400 | 16 |
| 345 | 20230703 | 132400 | 3053736900 | 63500 | 63300 | 63500 | 63300 | 197 |
| 346 | 20230703 | 132300 | 3041257000 | 63300 | 63400 | 63400 | 63300 | 69 |
| 347 | 20230703 | 132200 | 3036887400 | 63400 | 63600 | 63600 | 63400 | 759 |
| 348 | 20230703 | 132100 | 2988692000 | 63600 | 63600 | 63600 | 63500 | 12 |
| 349 | 20230703 | 132000 | 2987929000 | 63600 | 63600 | 63600 | 63600 | 3 |
| 350 | 20230703 | 131900 | 2987738200 | 63600 | 63600 | 63600 | 63500 | 91 |
| 351 | 20230703 | 131800 | 2981955300 | 63600 | 63700 | 63700 | 63600 | 247 |
| 352 | 20230703 | 131700 | 2966243600 | 63700 | 63700 | 63700 | 63700 | 148 |
| 353 | 20230703 | 131600 | 2956816000 | 63500 | 63500 | 63500 | 63500 | 0 |
| 354 | 20230703 | 131500 | 2956816000 | 63500 | 63600 | 63600 | 63500 | 200 |
| 355 | 20230703 | 131400 | 2944114800 | 63600 | 63600 | 63700 | 63600 | 198 |
| 356 | 20230703 | 131300 | 2931503800 | 63600 | 63600 | 63600 | 63600 | 46 |
| 357 | 20230703 | 131200 | 2928578200 | 63600 | 63600 | 63600 | 63600 | 0 |
| 358 | 20230703 | 131100 | 2928578200 | 63600 | 63600 | 63600 | 63600 | 174 |
| 359 | 20230703 | 131000 | 2917511800 | 63500 | 63600 | 63600 | 63500 | 44 |
| 360 | 20230703 | 130900 | 2914715000 | 63700 | 63600 | 63700 | 63600 | 144 |
| 361 | 20230703 | 130800 | 2905556500 | 63600 | 63600 | 63600 | 63500 | 25 |
| 362 | 20230703 | 130700 | 2903968000 | 63600 | 63500 | 63600 | 63500 | 271 |
| 363 | 20230703 | 130600 | 2886735200 | 63500 | 63500 | 63500 | 63500 | 18 |
| 364 | 20230703 | 130500 | 2885592200 | 63600 | 63600 | 63600 | 63600 | 9 |
| 365 | 20230703 | 130400 | 2885019800 | 63500 | 63600 | 63600 | 63500 | 375 |
| 366 | 20230703 | 130300 | 2861195800 | 63600 | 63600 | 63700 | 63600 | 412 |
| 367 | 20230703 | 130200 | 2834957100 | 63700 | 63700 | 63700 | 63700 | 12 |
| 368 | 20230703 | 130100 | 2834192700 | 63700 | 63600 | 63700 | 63600 | 122 |
| 369 | 20230703 | 130000 | 2826429400 | 63600 | 63600 | 63700 | 63600 | 337 |
| 370 | 20230703 | 125900 | 2804974700 | 63700 | 63700 | 63700 | 63700 | 1 |
| 371 | 20230703 | 125800 | 2804911000 | 63600 | 63600 | 63600 | 63600 | 0 |
| 372 | 20230703 | 125700 | 2804911000 | 63600 | 63600 | 63700 | 63600 | 80 |
| 373 | 20230703 | 125600 | 2799820700 | 63700 | 63800 | 63900 | 63700 | 365 |
| 374 | 20230703 | 125500 | 2776539700 | 63900 | 63900 | 63900 | 63800 | 10 |
| 375 | 20230703 | 125400 | 2775901100 | 63800 | 63800 | 63800 | 63800 | 13 |
| 376 | 20230703 | 125300 | 2775071700 | 63800 | 63800 | 63800 | 63800 | 33 |
| 377 | 20230703 | 125200 | 2772966300 | 63800 | 63800 | 63800 | 63800 | 143 |
| 378 | 20230703 | 125100 | 2763842900 | 63800 | 63800 | 63800 | 63800 | 40 |
| 379 | 20230703 | 125000 | 2761290900 | 63800 | 63800 | 63800 | 63800 | 4 |
| 380 | 20230703 | 124900 | 2761035700 | 63800 | 63800 | 63800 | 63700 | 276 |
| 381 | 20230703 | 124800 | 2743427800 | 63800 | 63700 | 63800 | 63700 | 10 |
| 382 | 20230703 | 124700 | 2742790700 | 63700 | 63800 | 63800 | 63700 | 161 |
| 383 | 20230703 | 124600 | 2732523800 | 63800 | 63800 | 63800 | 63800 | 218 |
| 384 | 20230703 | 124500 | 2718615400 | 63900 | 63900 | 63900 | 63900 | 175 |
| 385 | 20230703 | 124400 | 2707432900 | 63900 | 63700 | 63900 | 63700 | 314 |
| 386 | 20230703 | 124300 | 2687406000 | 63700 | 63800 | 63800 | 63700 | 149 |
| 387 | 20230703 | 124200 | 2677914600 | 63700 | 63700 | 63700 | 63700 | 26 |
| 388 | 20230703 | 124100 | 2676258400 | 63700 | 63700 | 63700 | 63700 | 136 |
| 389 | 20230703 | 124000 | 2667595200 | 63700 | 63700 | 63800 | 63600 | 300 |
| 390 | 20230703 | 123900 | 2648485100 | 63800 | 63800 | 63900 | 63700 | 232 |
| 391 | 20230703 | 123800 | 2633685400 | 63900 | 63800 | 63900 | 63800 | 81 |
| 392 | 20230703 | 123700 | 2628509600 | 63800 | 63800 | 63800 | 63800 | 33 |
| 393 | 20230703 | 123600 | 2626404200 | 63800 | 63800 | 63800 | 63800 | 2 |
| 394 | 20230703 | 123500 | 2626276600 | 64000 | 63800 | 64000 | 63800 | 164 |
| 395 | 20230703 | 123400 | 2615788000 | 63800 | 63700 | 63800 | 63700 | 74 |
| 396 | 20230703 | 123300 | 2611074000 | 63700 | 63700 | 63700 | 63700 | 30 |
| 397 | 20230703 | 123200 | 2609163000 | 63700 | 63700 | 63700 | 63700 | 1 |
| 398 | 20230703 | 123100 | 2609099300 | 63700 | 63700 | 63700 | 63700 | 6 |
| 399 | 20230703 | 123000 | 2608717100 | 63900 | 63700 | 63900 | 63700 | 283 |
| 400 | 20230703 | 122900 | 2590664700 | 63700 | 63800 | 63800 | 63700 | 13 |
| 401 | 20230703 | 122800 | 2589836400 | 63700 | 63700 | 63700 | 63700 | 13 |
| 402 | 20230703 | 122700 | 2589008300 | 63700 | 63700 | 63700 | 63700 | 11 |
| 403 | 20230703 | 122600 | 2588307600 | 63700 | 63700 | 63700 | 63700 | 263 |
| 404 | 20230703 | 122500 | 2571554500 | 63700 | 63700 | 63700 | 63700 | 1 |
| 405 | 20230703 | 122400 | 2571490800 | 63600 | 63600 | 63600 | 63600 | 0 |
| 406 | 20230703 | 122300 | 2571490800 | 63600 | 63700 | 63700 | 63600 | 458 |
| 407 | 20230703 | 122200 | 2542316900 | 63700 | 63800 | 63800 | 63700 | 287 |
| 408 | 20230703 | 122100 | 2524034000 | 63800 | 63800 | 63800 | 63800 | 1 |
| 409 | 20230703 | 122000 | 2523970200 | 63800 | 63800 | 63800 | 63800 | 42 |
| 410 | 20230703 | 121900 | 2521290600 | 63800 | 63800 | 63800 | 63800 | 155 |
| 411 | 20230703 | 121800 | 2511401600 | 63800 | 63700 | 63800 | 63700 | 25 |
| 412 | 20230703 | 121700 | 2509806700 | 63800 | 63800 | 63800 | 63800 | 230 |
| 413 | 20230703 | 121600 | 2495132700 | 63800 | 63800 | 63800 | 63800 | 13 |
| 414 | 20230703 | 121500 | 2494303300 | 63700 | 63800 | 63800 | 63700 | 248 |
| 415 | 20230703 | 121400 | 2478481600 | 63800 | 63800 | 63800 | 63800 | 5 |
| 416 | 20230703 | 121300 | 2478162600 | 63800 | 63800 | 63800 | 63800 | 1 |
| 417 | 20230703 | 121200 | 2478098800 | 63800 | 63900 | 63900 | 63800 | 601 |
| 418 | 20230703 | 121100 | 2439720500 | 63900 | 63900 | 63900 | 63900 | 5 |
| 419 | 20230703 | 121000 | 2439401000 | 63900 | 63800 | 63900 | 63800 | 5 |
| 420 | 20230703 | 120900 | 2439081600 | 63800 | 63800 | 63800 | 63800 | 7 |
| 421 | 20230703 | 120800 | 2438635000 | 63900 | 63900 | 63900 | 63900 | 250 |
| 422 | 20230703 | 120700 | 2422660000 | 63900 | 63900 | 63900 | 63900 | 0 |
| 423 | 20230703 | 120600 | 2422660000 | 63900 | 63900 | 63900 | 63900 | 4 |
| 424 | 20230703 | 120500 | 2422404400 | 63900 | 63900 | 63900 | 63800 | 23 |
| 425 | 20230703 | 120400 | 2420936100 | 63900 | 63900 | 63900 | 63900 | 232 |
| 426 | 20230703 | 120300 | 2406111300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 427 | 20230703 | 120200 | 2406111300 | 63800 | 63800 | 63800 | 63800 | 6 |
| 428 | 20230703 | 120100 | 2405728500 | 63800 | 63800 | 63800 | 63800 | 0 |
| 429 | 20230703 | 120000 | 2405728500 | 63800 | 64000 | 64000 | 63700 | 332 |
| 430 | 20230703 | 115900 | 2384546300 | 63900 | 63900 | 63900 | 63900 | 38 |
| 431 | 20230703 | 115800 | 2382118100 | 63900 | 63900 | 63900 | 63900 | 84 |
| 432 | 20230703 | 115700 | 2376750500 | 63800 | 63900 | 63900 | 63800 | 206 |
| 433 | 20230703 | 115600 | 2363588100 | 63900 | 63900 | 63900 | 63900 | 102 |
| 434 | 20230703 | 115500 | 2357070300 | 63800 | 63800 | 63800 | 63800 | 0 |
| 435 | 20230703 | 115400 | 2357070300 | 63800 | 63800 | 63800 | 63800 | 7 |
| 436 | 20230703 | 115300 | 2356623700 | 63800 | 63800 | 63900 | 63800 | 203 |
| 437 | 20230703 | 115200 | 2343653000 | 63800 | 63800 | 63800 | 63800 | 12 |
| 438 | 20230703 | 115100 | 2342887400 | 63800 | 63900 | 63900 | 63800 | 73 |
| 439 | 20230703 | 115000 | 2338222800 | 63800 | 63800 | 63800 | 63800 | 11 |
| 440 | 20230703 | 114900 | 2337521000 | 63900 | 63900 | 63900 | 63900 | 163 |
| 441 | 20230703 | 114800 | 2327105300 | 63900 | 63900 | 63900 | 63900 | 1 |
| 442 | 20230703 | 114700 | 2327041400 | 63800 | 63800 | 63800 | 63800 | 12 |
| 443 | 20230703 | 114600 | 2326275800 | 63800 | 63800 | 63800 | 63800 | 11 |
| 444 | 20230703 | 114500 | 2325574000 | 63800 | 63800 | 63800 | 63800 | 297 |
| 445 | 20230703 | 114400 | 2306625400 | 63900 | 63900 | 63900 | 63900 | 31 |
| 446 | 20230703 | 114300 | 2304644500 | 63900 | 63900 | 63900 | 63900 | 24 |
| 447 | 20230703 | 114200 | 2303110900 | 63900 | 63800 | 63900 | 63800 | 209 |
| 448 | 20230703 | 114100 | 2289756800 | 63800 | 63800 | 63800 | 63800 | 20 |
| 449 | 20230703 | 114000 | 2288480800 | 63800 | 63800 | 63800 | 63800 | 10 |
| 450 | 20230703 | 113900 | 2287842800 | 63800 | 63800 | 63800 | 63800 | 19 |
| 451 | 20230703 | 113800 | 2286630600 | 63800 | 63800 | 63800 | 63800 | 141 |
| 452 | 20230703 | 113700 | 2277634800 | 63700 | 63700 | 63700 | 63700 | 0 |
| 453 | 20230703 | 113600 | 2277634800 | 63700 | 63800 | 63900 | 63700 | 26 |
| 454 | 20230703 | 113500 | 2275977900 | 63800 | 63800 | 63800 | 63800 | 225 |
| 455 | 20230703 | 113400 | 2261622900 | 63800 | 63800 | 63800 | 63800 | 117 |
| 456 | 20230703 | 113300 | 2254158300 | 63900 | 63900 | 63900 | 63900 | 1 |
| 457 | 20230703 | 113200 | 2254094400 | 63900 | 63800 | 63900 | 63800 | 3 |
| 458 | 20230703 | 113100 | 2253902900 | 63800 | 63900 | 63900 | 63800 | 185 |
| 459 | 20230703 | 113000 | 2242082100 | 63900 | 63900 | 63900 | 63800 | 11 |
| 460 | 20230703 | 112900 | 2241379500 | 63800 | 63900 | 63900 | 63800 | 19 |
| 461 | 20230703 | 112800 | 2240166900 | 63900 | 63900 | 63900 | 63900 | 6 |
| 462 | 20230703 | 112700 | 2239783500 | 63900 | 63900 | 63900 | 63800 | 319 |
| 463 | 20230703 | 112600 | 2219400100 | 64000 | 64000 | 64000 | 64000 | 1 |
| 464 | 20230703 | 112500 | 2219336100 | 64000 | 63900 | 64000 | 63900 | 11 |
| 465 | 20230703 | 112400 | 2218632200 | 63900 | 63900 | 63900 | 63900 | 83 |
| 466 | 20230703 | 112300 | 2213328500 | 63900 | 63800 | 63900 | 63800 | 120 |
| 467 | 20230703 | 112200 | 2205661500 | 63800 | 63800 | 63800 | 63800 | 0 |
| 468 | 20230703 | 112100 | 2205661500 | 63800 | 63800 | 63800 | 63800 | 80 |
| 469 | 20230703 | 112000 | 2200557500 | 63700 | 63800 | 63800 | 63700 | 236 |
| 470 | 20230703 | 111900 | 2185502800 | 63700 | 63800 | 63800 | 63700 | 14 |
| 471 | 20230703 | 111800 | 2184610800 | 63800 | 64000 | 64000 | 63800 | 37 |
| 472 | 20230703 | 111700 | 2182247900 | 63900 | 63900 | 63900 | 63900 | 71 |
| 473 | 20230703 | 111600 | 2177711000 | 63900 | 64000 | 64000 | 63900 | 514 |
| 474 | 20230703 | 111500 | 2144834700 | 64000 | 64100 | 64100 | 64000 | 2 |
| 475 | 20230703 | 111400 | 2144706600 | 64100 | 64100 | 64100 | 64100 | 172 |
| 476 | 20230703 | 111300 | 2133681400 | 64100 | 64100 | 64100 | 64100 | 5 |
| 477 | 20230703 | 111200 | 2133360900 | 64100 | 64100 | 64200 | 64100 | 308 |
| 478 | 20230703 | 111100 | 2113617400 | 64000 | 64000 | 64000 | 64000 | 0 |
| 479 | 20230703 | 111000 | 2113617400 | 64000 | 64000 | 64000 | 64000 | 27 |
| 480 | 20230703 | 110900 | 2111889400 | 64000 | 64100 | 64100 | 64000 | 284 |
| 481 | 20230703 | 110800 | 2093685500 | 64000 | 64000 | 64000 | 64000 | 17 |
| 482 | 20230703 | 110700 | 2092597500 | 64000 | 64000 | 64000 | 64000 | 50 |
| 483 | 20230703 | 110600 | 2089397500 | 64000 | 64000 | 64000 | 63900 | 29 |
| 484 | 20230703 | 110500 | 2087541700 | 64000 | 64000 | 64000 | 63900 | 450 |
| 485 | 20230703 | 110400 | 2058744300 | 63900 | 64000 | 64000 | 63900 | 15 |
| 486 | 20230703 | 110300 | 2057785300 | 64000 | 63900 | 64000 | 63900 | 12 |
| 487 | 20230703 | 110200 | 2057017500 | 64000 | 64000 | 64000 | 64000 | 6 |
| 488 | 20230703 | 110100 | 2056633500 | 63900 | 63900 | 63900 | 63900 | 76 |
| 489 | 20230703 | 110000 | 2051777100 | 63900 | 64000 | 64100 | 63900 | 338 |
| 490 | 20230703 | 105900 | 2030146200 | 63900 | 64000 | 64000 | 63900 | 121 |
| 491 | 20230703 | 105800 | 2022402300 | 64000 | 64000 | 64000 | 64000 | 590 |
| 492 | 20230703 | 105700 | 1984642300 | 64000 | 63900 | 64000 | 63900 | 185 |
| 493 | 20230703 | 105600 | 1972803800 | 63900 | 63900 | 63900 | 63900 | 0 |
| 494 | 20230703 | 105500 | 1972803800 | 63900 | 63900 | 64000 | 63900 | 44 |
| 495 | 20230703 | 105400 | 1969988700 | 63900 | 64000 | 64000 | 63900 | 225 |
| 496 | 20230703 | 105300 | 1955589200 | 63900 | 63900 | 64000 | 63900 | 80 |
| 497 | 20230703 | 105200 | 1950476800 | 63900 | 64000 | 64000 | 63900 | 31 |
| 498 | 20230703 | 105100 | 1948495300 | 63900 | 63700 | 63900 | 63700 | 163 |
| 499 | 20230703 | 105000 | 1938093100 | 63600 | 63900 | 63900 | 63600 | 449 |
| 500 | 20230703 | 104900 | 1909450300 | 63900 | 64000 | 64000 | 63900 | 169 |
| 501 | 20230703 | 104800 | 1898642800 | 64000 | 64000 | 64100 | 64000 | 18 |
| 502 | 20230703 | 104700 | 1897489300 | 64100 | 64000 | 64200 | 64000 | 945 |
| 503 | 20230703 | 104600 | 1836929300 | 64000 | 64000 | 64000 | 63900 | 239 |
| 504 | 20230703 | 104500 | 1821634400 | 64000 | 63900 | 64000 | 63800 | 633 |
| 505 | 20230703 | 104400 | 1781154700 | 63900 | 63900 | 63900 | 63900 | 21 |
| 506 | 20230703 | 104300 | 1779812800 | 63900 | 63800 | 63900 | 63800 | 176 |
| 507 | 20230703 | 104200 | 1768567300 | 63800 | 63800 | 63800 | 63800 | 32 |
| 508 | 20230703 | 104100 | 1766525700 | 63800 | 63800 | 63800 | 63800 | 152 |
| 509 | 20230703 | 104000 | 1756828100 | 63700 | 63800 | 63900 | 63700 | 253 |
| 510 | 20230703 | 103900 | 1740685900 | 63800 | 63900 | 63900 | 63800 | 359 |
| 511 | 20230703 | 103800 | 1717746300 | 63900 | 63900 | 63900 | 63900 | 291 |
| 512 | 20230703 | 103700 | 1699151400 | 63900 | 63900 | 64000 | 63900 | 282 |
| 513 | 20230703 | 103600 | 1681131200 | 63900 | 63900 | 64000 | 63800 | 1014 |
| 514 | 20230703 | 103500 | 1616401400 | 63900 | 63900 | 64000 | 63900 | 417 |
| 515 | 20230703 | 103400 | 1589739000 | 64000 | 63900 | 64000 | 63900 | 232 |
| 516 | 20230703 | 103300 | 1574914100 | 63900 | 63800 | 63900 | 63800 | 159 |
| 517 | 20230703 | 103200 | 1564769300 | 63900 | 63900 | 64000 | 63900 | 705 |
| 518 | 20230703 | 103100 | 1519704700 | 63800 | 63800 | 63900 | 63800 | 107 |
| 519 | 20230703 | 103000 | 1512872100 | 63800 | 63800 | 63800 | 63800 | 91 |
| 520 | 20230703 | 102900 | 1507066300 | 63800 | 63900 | 63900 | 63800 | 199 |
| 521 | 20230703 | 102800 | 1494355800 | 63900 | 63800 | 63900 | 63800 | 449 |
| 522 | 20230703 | 102700 | 1465677600 | 63800 | 63800 | 63800 | 63800 | 122 |
| 523 | 20230703 | 102600 | 1457894000 | 63800 | 63800 | 63800 | 63700 | 86 |
| 524 | 20230703 | 102500 | 1452407300 | 63800 | 63800 | 63800 | 63700 | 232 |
| 525 | 20230703 | 102400 | 1437623000 | 63800 | 63600 | 63800 | 63600 | 436 |
| 526 | 20230703 | 102300 | 1409825200 | 63600 | 63600 | 63700 | 63600 | 170 |
| 527 | 20230703 | 102200 | 1399012800 | 63600 | 63600 | 63600 | 63600 | 196 |
| 528 | 20230703 | 102100 | 1386547200 | 63600 | 63500 | 63600 | 63500 | 310 |
| 529 | 20230703 | 102000 | 1366846300 | 63500 | 63500 | 63500 | 63500 | 3 |
| 530 | 20230703 | 101900 | 1366655800 | 63400 | 63400 | 63400 | 63300 | 543 |
| 531 | 20230703 | 101800 | 1332261600 | 63500 | 63600 | 63600 | 63500 | 38 |
| 532 | 20230703 | 101700 | 1329847600 | 63600 | 63400 | 63700 | 63400 | 347 |
| 533 | 20230703 | 101600 | 1307801000 | 63400 | 63400 | 63400 | 63300 | 151 |
| 534 | 20230703 | 101500 | 1298239600 | 63400 | 63400 | 63400 | 63400 | 26 |
| 535 | 20230703 | 101400 | 1296591200 | 63400 | 63400 | 63400 | 63400 | 95 |
| 536 | 20230703 | 101300 | 1290568200 | 63400 | 63400 | 63400 | 63400 | 292 |
| 537 | 20230703 | 101200 | 1272055400 | 63400 | 63400 | 63400 | 63400 | 27 |
| 538 | 20230703 | 101100 | 1270343600 | 63400 | 63500 | 63600 | 63400 | 773 |
| 539 | 20230703 | 101000 | 1221223900 | 63500 | 63500 | 63600 | 63500 | 22 |
| 540 | 20230703 | 100900 | 1219826800 | 63500 | 63500 | 63600 | 63500 | 232 |
| 541 | 20230703 | 100800 | 1205072300 | 63500 | 63500 | 63500 | 63500 | 18 |
| 542 | 20230703 | 100700 | 1203929300 | 63500 | 63600 | 63800 | 63500 | 298 |
| 543 | 20230703 | 100600 | 1184962300 | 63600 | 63500 | 63600 | 63500 | 236 |
| 544 | 20230703 | 100500 | 1169974500 | 63400 | 63500 | 63500 | 63400 | 381 |
| 545 | 20230703 | 100400 | 1145809300 | 63500 | 63500 | 63500 | 63500 | 7 |
| 546 | 20230703 | 100300 | 1145364800 | 63500 | 63500 | 63500 | 63500 | 15 |
| 547 | 20230703 | 100200 | 1144412300 | 63400 | 63400 | 63400 | 63400 | 272 |
| 548 | 20230703 | 100100 | 1127167500 | 63500 | 63500 | 63500 | 63500 | 2 |
| 549 | 20230703 | 100000 | 1127040500 | 63500 | 63500 | 63500 | 63400 | 26 |
| 550 | 20230703 | 095900 | 1125389600 | 63500 | 63600 | 63600 | 63500 | 162 |
| 551 | 20230703 | 095800 | 1115102400 | 63600 | 63500 | 63600 | 63500 | 260 |
| 552 | 20230703 | 095700 | 1098567000 | 63500 | 63500 | 63600 | 63500 | 22 |
| 553 | 20230703 | 095600 | 1097169500 | 63500 | 63500 | 63600 | 63500 | 96 |
| 554 | 20230703 | 095500 | 1091073100 | 63600 | 63600 | 63600 | 63600 | 341 |
| 555 | 20230703 | 095400 | 1069385500 | 63500 | 63600 | 63600 | 63500 | 238 |
| 556 | 20230703 | 095300 | 1054266900 | 63500 | 63500 | 63500 | 63500 | 62 |
| 557 | 20230703 | 095200 | 1050329900 | 63500 | 63600 | 63600 | 63500 | 338 |
| 558 | 20230703 | 095100 | 1028840900 | 63600 | 63800 | 63800 | 63600 | 413 |
| 559 | 20230703 | 095000 | 1002519700 | 63900 | 63900 | 63900 | 63800 | 778 |
| 560 | 20230703 | 094900 | 952860500 | 63900 | 63900 | 63900 | 63800 | 607 |
| 561 | 20230703 | 094800 | 914073500 | 63800 | 63800 | 63800 | 63800 | 19 |
| 562 | 20230703 | 094700 | 912861300 | 63900 | 63800 | 63900 | 63800 | 91 |
| 563 | 20230703 | 094600 | 907054500 | 63800 | 63800 | 63800 | 63800 | 56 |
| 564 | 20230703 | 094500 | 903481700 | 63800 | 63800 | 63800 | 63800 | 105 |
| 565 | 20230703 | 094400 | 896782700 | 63800 | 63800 | 63800 | 63800 | 293 |
| 566 | 20230703 | 094300 | 878089300 | 63800 | 63900 | 63900 | 63700 | 337 |
| 567 | 20230703 | 094200 | 856578600 | 63900 | 63800 | 63900 | 63800 | 547 |
| 568 | 20230703 | 094100 | 821641300 | 63800 | 63800 | 63800 | 63700 | 370 |
| 569 | 20230703 | 094000 | 798038900 | 63700 | 63600 | 63800 | 63600 | 496 |
| 570 | 20230703 | 093900 | 766449400 | 63600 | 63700 | 63700 | 63600 | 128 |
| 571 | 20230703 | 093800 | 758296200 | 63700 | 63700 | 63700 | 63700 | 10 |
| 572 | 20230703 | 093700 | 757659200 | 63700 | 63600 | 63700 | 63600 | 246 |
| 573 | 20230703 | 093600 | 742010900 | 63600 | 63500 | 63700 | 63500 | 424 |
| 574 | 20230703 | 093500 | 715031700 | 63400 | 63600 | 63700 | 63400 | 342 |
| 575 | 20230703 | 093400 | 693300000 | 63600 | 63500 | 63700 | 63400 | 716 |
| 576 | 20230703 | 093300 | 647783700 | 63300 | 63300 | 63400 | 63200 | 218 |
| 577 | 20230703 | 093200 | 633978500 | 63200 | 63400 | 63400 | 63200 | 178 |
| 578 | 20230703 | 093100 | 622711600 | 63400 | 63500 | 63600 | 63400 | 541 |
| 579 | 20230703 | 093000 | 588388300 | 63500 | 63600 | 63600 | 63500 | 97 |
| 580 | 20230703 | 092900 | 582225000 | 63700 | 63500 | 63700 | 63500 | 949 |
| 581 | 20230703 | 092800 | 521882900 | 63500 | 63500 | 63500 | 63400 | 213 |
| 582 | 20230703 | 092700 | 508360500 | 63400 | 63500 | 63500 | 63400 | 102 |
| 583 | 20230703 | 092600 | 501883700 | 63500 | 63400 | 63500 | 63400 | 28 |
| 584 | 20230703 | 092500 | 500107700 | 63400 | 63400 | 63500 | 63400 | 312 |
| 585 | 20230703 | 092400 | 480326000 | 63500 | 63400 | 63500 | 63400 | 125 |
| 586 | 20230703 | 092300 | 472396600 | 63300 | 63400 | 63500 | 63300 | 284 |
| 587 | 20230703 | 092200 | 454373200 | 63500 | 63400 | 63500 | 63400 | 275 |
| 588 | 20230703 | 092100 | 436936000 | 63400 | 63300 | 63400 | 63300 | 27 |
| 589 | 20230703 | 092000 | 435225200 | 63300 | 63200 | 63300 | 63200 | 538 |
| 590 | 20230703 | 091900 | 401179200 | 63300 | 63400 | 63400 | 63300 | 766 |
| 591 | 20230703 | 091800 | 352652000 | 63400 | 63200 | 63400 | 63100 | 465 |
| 592 | 20230703 | 091700 | 323212500 | 63100 | 63100 | 63100 | 63100 | 244 |
| 593 | 20230703 | 091600 | 307816100 | 63100 | 63100 | 63200 | 63100 | 538 |
| 594 | 20230703 | 091500 | 273864700 | 63000 | 63000 | 63100 | 63000 | 282 |
| 595 | 20230703 | 091400 | 256089400 | 63100 | 62900 | 63100 | 62900 | 158 |
| 596 | 20230703 | 091300 | 246132100 | 62900 | 62900 | 62900 | 62900 | 320 |
| 597 | 20230703 | 091200 | 226004100 | 62700 | 62800 | 62800 | 62700 | 194 |
| 598 | 20230703 | 091100 | 213823000 | 62900 | 62900 | 63000 | 62800 | 311 |
| 599 | 20230703 | 091000 | 194262100 | 62800 | 63000 | 63000 | 62800 | 353 |
| 600 | 20230703 | 090900 | 172070600 | 63000 | 62800 | 63000 | 62800 | 135 |
| 601 | 20230703 | 090800 | 163575900 | 62800 | 62600 | 62800 | 62600 | 185 |
| 602 | 20230703 | 090700 | 151968100 | 62600 | 62500 | 62600 | 62500 | 58 |
| 603 | 20230703 | 090600 | 148341000 | 62400 | 62400 | 62600 | 62400 | 288 |
| 604 | 20230703 | 090500 | 130364200 | 62400 | 62300 | 62400 | 62300 | 40 |
| 605 | 20230703 | 090400 | 127871200 | 62000 | 62300 | 62400 | 62000 | 674 |
| 606 | 20230703 | 090300 | 85990400 | 62400 | 62800 | 62800 | 62400 | 115 |
| 607 | 20230703 | 090200 | 78813400 | 62400 | 62400 | 62400 | 62400 | 86 |
| 608 | 20230703 | 090100 | 73447000 | 62300 | 62400 | 62400 | 62300 | 180 |
| 609 | 20230703 | 090000 | 62227600 | 62400 | 62800 | 62800 | 62400 | 990 |