32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 183800 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 120 |
| 3 | 20230714 | 183700 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 4 | 20230714 | 183600 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 5 | 20230714 | 183500 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 6 | 20230714 | 183400 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 7 | 20230714 | 183300 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 8 | 20230714 | 183200 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 9 | 20230714 | 183100 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 10 | 20230714 | 183000 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 11 | 20230714 | 182900 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 12 | 20230714 | 182800 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 13 | 20230714 | 182700 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 14 | 20230714 | 182600 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 15 | 20230714 | 182500 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 16 | 20230714 | 182400 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 17 | 20230714 | 182300 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 18 | 20230714 | 182200 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 19 | 20230714 | 182100 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 20 | 20230714 | 182000 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 21 | 20230714 | 181900 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 22 | 20230714 | 181800 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 23 | 20230714 | 181700 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 24 | 20230714 | 181600 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 25 | 20230714 | 181500 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 26 | 20230714 | 181400 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 27 | 20230714 | 181300 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 28 | 20230714 | 181200 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 29 | 20230714 | 181100 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 30 | 20230714 | 181000 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 31 | 20230714 | 180900 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 32 | 20230714 | 180800 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 120 |
| 33 | 20230714 | 180700 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 34 | 20230714 | 180600 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 35 | 20230714 | 180500 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 36 | 20230714 | 180400 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 37 | 20230714 | 180300 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 38 | 20230714 | 180200 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 39 | 20230714 | 180100 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 40 | 20230714 | 180000 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 41 | 20230714 | 175900 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 42 | 20230714 | 175800 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 43 | 20230714 | 175700 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 44 | 20230714 | 175600 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 45 | 20230714 | 175500 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 46 | 20230714 | 175400 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 47 | 20230714 | 175300 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 48 | 20230714 | 175200 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 49 | 20230714 | 175100 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 50 | 20230714 | 175000 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 51 | 20230714 | 174900 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 52 | 20230714 | 174800 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 53 | 20230714 | 174700 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 54 | 20230714 | 174600 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 55 | 20230714 | 174500 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 56 | 20230714 | 174400 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 57 | 20230714 | 174300 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 58 | 20230714 | 174200 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 59 | 20230714 | 174100 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 60 | 20230714 | 174000 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 61 | 20230714 | 173900 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 62 | 20230714 | 173800 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 120 |
| 63 | 20230714 | 173700 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 64 | 20230714 | 173600 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 65 | 20230714 | 173500 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 66 | 20230714 | 173400 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 67 | 20230714 | 173300 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 68 | 20230714 | 173200 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 69 | 20230714 | 173100 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 70 | 20230714 | 173000 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 71 | 20230714 | 172900 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 72 | 20230714 | 172800 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 73 | 20230714 | 172700 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 74 | 20230714 | 172600 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 75 | 20230714 | 172500 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 76 | 20230714 | 172400 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 77 | 20230714 | 172300 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 78 | 20230714 | 172200 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 79 | 20230714 | 172100 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 80 | 20230714 | 172000 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 81 | 20230714 | 171900 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 82 | 20230714 | 171800 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 83 | 20230714 | 171700 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 84 | 20230714 | 171600 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 85 | 20230714 | 171500 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 86 | 20230714 | 171400 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 87 | 20230714 | 171300 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 88 | 20230714 | 171200 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 89 | 20230714 | 171100 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 90 | 20230714 | 171000 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 91 | 20230714 | 170900 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 92 | 20230714 | 170800 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 120 |
| 93 | 20230714 | 170700 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 94 | 20230714 | 170600 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 95 | 20230714 | 170500 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 96 | 20230714 | 170400 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 97 | 20230714 | 170300 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 98 | 20230714 | 170200 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 99 | 20230714 | 170100 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 100 | 20230714 | 170000 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 101 | 20230714 | 165900 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 102 | 20230714 | 165800 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 103 | 20230714 | 165700 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 104 | 20230714 | 165600 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 105 | 20230714 | 165500 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 106 | 20230714 | 165400 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 107 | 20230714 | 165300 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 108 | 20230714 | 165200 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 109 | 20230714 | 165100 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 110 | 20230714 | 165000 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 111 | 20230714 | 164900 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 112 | 20230714 | 164800 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 113 | 20230714 | 164700 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 114 | 20230714 | 164600 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 115 | 20230714 | 164500 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 116 | 20230714 | 164400 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 117 | 20230714 | 164300 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 118 | 20230714 | 164200 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 119 | 20230714 | 164100 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 120 | 20230714 | 164000 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 121 | 20230714 | 163900 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 122 | 20230714 | 163800 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 120 |
| 123 | 20230714 | 163700 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 124 | 20230714 | 163600 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 125 | 20230714 | 163500 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 126 | 20230714 | 163400 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 127 | 20230714 | 163300 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 128 | 20230714 | 163200 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 129 | 20230714 | 163100 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 130 | 20230714 | 163000 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 131 | 20230714 | 162900 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 132 | 20230714 | 162800 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 133 | 20230714 | 162700 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 134 | 20230714 | 162600 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 135 | 20230714 | 162500 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 136 | 20230714 | 162400 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 137 | 20230714 | 162300 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 138 | 20230714 | 162200 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 139 | 20230714 | 162100 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 140 | 20230714 | 162000 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 141 | 20230714 | 161900 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 142 | 20230714 | 161800 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 143 | 20230714 | 161700 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 144 | 20230714 | 161600 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 145 | 20230714 | 161500 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 146 | 20230714 | 161400 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 147 | 20230714 | 161300 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 148 | 20230714 | 161200 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 149 | 20230714 | 161100 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 150 | 20230714 | 161000 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 151 | 20230714 | 160900 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 152 | 20230714 | 160800 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 120 |
| 153 | 20230714 | 160700 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 154 | 20230714 | 160600 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 155 | 20230714 | 160500 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 156 | 20230714 | 160400 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 157 | 20230714 | 160300 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 158 | 20230714 | 160200 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 159 | 20230714 | 160100 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 160 | 20230714 | 160000 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 161 | 20230714 | 155900 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 162 | 20230714 | 155800 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 163 | 20230714 | 155700 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 164 | 20230714 | 155600 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 165 | 20230714 | 155500 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 166 | 20230714 | 155400 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 167 | 20230714 | 155300 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 168 | 20230714 | 155200 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 169 | 20230714 | 155100 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 170 | 20230714 | 155000 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 171 | 20230714 | 154900 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 172 | 20230714 | 154800 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 173 | 20230714 | 154700 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 174 | 20230714 | 154600 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 175 | 20230714 | 154500 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 176 | 20230714 | 154400 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 177 | 20230714 | 154300 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 178 | 20230714 | 154200 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 179 | 20230714 | 154100 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 180 | 20230714 | 154000 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 181 | 20230714 | 153900 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 182 | 20230714 | 153800 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 120 |
| 183 | 20230714 | 153700 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 184 | 20230714 | 153600 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 185 | 20230714 | 153500 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 186 | 20230714 | 153400 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 187 | 20230714 | 153300 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 188 | 20230714 | 153200 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 189 | 20230714 | 153100 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 0 |
| 190 | 20230714 | 153000 | 1965173000 | 198000 | 198000 | 198000 | 198000 | 120 |
| 191 | 20230714 | 152900 | 1941413000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 192 | 20230714 | 152800 | 1941413000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 193 | 20230714 | 152700 | 1941413000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 194 | 20230714 | 152600 | 1941413000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 195 | 20230714 | 152500 | 1941413000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 196 | 20230714 | 152400 | 1941413000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 197 | 20230714 | 152300 | 1941413000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 198 | 20230714 | 152200 | 1941413000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 199 | 20230714 | 152100 | 1941413000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 200 | 20230714 | 152000 | 1941413000 | 198100 | 198100 | 198100 | 198100 | 0 |
| 201 | 20230714 | 151900 | 1941413000 | 198100 | 198800 | 199000 | 198100 | 17 |
| 202 | 20230714 | 151800 | 1938038100 | 198800 | 198400 | 198900 | 198400 | 46 |
| 203 | 20230714 | 151700 | 1928900800 | 199000 | 199100 | 199100 | 198400 | 32 |
| 204 | 20230714 | 151600 | 1922533000 | 199000 | 198400 | 199000 | 198400 | 68 |
| 205 | 20230714 | 151500 | 1909019000 | 198800 | 198400 | 199400 | 198400 | 106 |
| 206 | 20230714 | 151400 | 1887969600 | 198400 | 199500 | 199500 | 198400 | 62 |
| 207 | 20230714 | 151300 | 1875636400 | 199500 | 199500 | 199500 | 198500 | 89 |
| 208 | 20230714 | 151200 | 1857888900 | 199400 | 198700 | 199600 | 198300 | 53 |
| 209 | 20230714 | 151100 | 1847353800 | 198700 | 198400 | 198800 | 198300 | 52 |
| 210 | 20230714 | 151000 | 1837024000 | 198400 | 198300 | 198500 | 198300 | 78 |
| 211 | 20230714 | 150900 | 1821554500 | 198300 | 198100 | 198300 | 198100 | 51 |
| 212 | 20230714 | 150800 | 1811446700 | 198100 | 197900 | 198400 | 197600 | 53 |
| 213 | 20230714 | 150700 | 1800951100 | 197900 | 197900 | 197900 | 197600 | 54 |
| 214 | 20230714 | 150600 | 1790268600 | 197900 | 197700 | 197900 | 197500 | 80 |
| 215 | 20230714 | 150500 | 1774455200 | 197700 | 197500 | 197800 | 197500 | 22 |
| 216 | 20230714 | 150400 | 1770105900 | 197600 | 197600 | 197600 | 197000 | 67 |
| 217 | 20230714 | 150300 | 1756874100 | 197000 | 197500 | 197500 | 197000 | 54 |
| 218 | 20230714 | 150200 | 1746224100 | 197500 | 197100 | 197500 | 197100 | 50 |
| 219 | 20230714 | 150100 | 1736366300 | 197600 | 197600 | 197600 | 197600 | 7 |
| 220 | 20230714 | 150000 | 1734983100 | 197600 | 197100 | 197700 | 197000 | 84 |
| 221 | 20230714 | 145900 | 1718418800 | 197100 | 197200 | 197400 | 197100 | 62 |
| 222 | 20230714 | 145800 | 1706192800 | 197400 | 197500 | 197600 | 197200 | 47 |
| 223 | 20230714 | 145700 | 1696916100 | 197600 | 197200 | 197600 | 197200 | 32 |
| 224 | 20230714 | 145600 | 1690602200 | 197300 | 197200 | 197600 | 197200 | 62 |
| 225 | 20230714 | 145500 | 1678371900 | 197300 | 197700 | 197700 | 197300 | 57 |
| 226 | 20230714 | 145400 | 1667115200 | 197900 | 197400 | 198100 | 197200 | 67 |
| 227 | 20230714 | 145300 | 1653873800 | 197200 | 197300 | 197400 | 197200 | 61 |
| 228 | 20230714 | 145200 | 1641843300 | 197400 | 197100 | 197500 | 197100 | 23 |
| 229 | 20230714 | 145100 | 1637305400 | 197100 | 197100 | 197500 | 197100 | 38 |
| 230 | 20230714 | 145000 | 1629808500 | 197100 | 197100 | 197800 | 197000 | 38 |
| 231 | 20230714 | 144900 | 1622312200 | 197100 | 197000 | 197100 | 197000 | 67 |
| 232 | 20230714 | 144800 | 1609109400 | 197000 | 197600 | 197900 | 197000 | 40 |
| 233 | 20230714 | 144700 | 1601213500 | 197100 | 197200 | 198000 | 197100 | 91 |
| 234 | 20230714 | 144600 | 1583271600 | 197900 | 197200 | 197900 | 197100 | 51 |
| 235 | 20230714 | 144500 | 1573208000 | 197100 | 197200 | 197300 | 197100 | 56 |
| 236 | 20230714 | 144400 | 1562168700 | 197200 | 197200 | 197300 | 197100 | 44 |
| 237 | 20230714 | 144300 | 1553491700 | 197200 | 197400 | 197400 | 197200 | 65 |
| 238 | 20230714 | 144200 | 1540664600 | 197400 | 197400 | 197800 | 197400 | 18 |
| 239 | 20230714 | 144100 | 1537110200 | 197400 | 197700 | 198100 | 197300 | 136 |
| 240 | 20230714 | 144000 | 1510242400 | 197700 | 197700 | 198100 | 197700 | 10 |
| 241 | 20230714 | 143900 | 1508264300 | 198200 | 198100 | 198200 | 197600 | 8 |
| 242 | 20230714 | 143800 | 1506681400 | 198100 | 197700 | 198300 | 197600 | 23 |
| 243 | 20230714 | 143700 | 1502129500 | 197700 | 197600 | 198500 | 197600 | 17 |
| 244 | 20230714 | 143600 | 1498763400 | 198300 | 198000 | 198300 | 197600 | 9 |
| 245 | 20230714 | 143500 | 1496981700 | 198000 | 197500 | 198100 | 197500 | 11 |
| 246 | 20230714 | 143400 | 1494806900 | 197600 | 198300 | 198300 | 197600 | 22 |
| 247 | 20230714 | 143300 | 1490454800 | 198300 | 198000 | 198400 | 197500 | 11 |
| 248 | 20230714 | 143200 | 1488276500 | 198000 | 198200 | 198900 | 197800 | 160 |
| 249 | 20230714 | 143100 | 1456582000 | 198200 | 198100 | 199000 | 198100 | 12 |
| 250 | 20230714 | 143000 | 1454200300 | 198100 | 198800 | 198900 | 198100 | 18 |
| 251 | 20230714 | 142900 | 1450629300 | 198700 | 198100 | 199000 | 198100 | 15 |
| 252 | 20230714 | 142800 | 1447654200 | 198100 | 198900 | 198900 | 198100 | 6 |
| 253 | 20230714 | 142700 | 1446463800 | 198200 | 198600 | 198800 | 198200 | 12 |
| 254 | 20230714 | 142600 | 1444082100 | 198600 | 198500 | 198600 | 198200 | 11 |
| 255 | 20230714 | 142500 | 1441899600 | 198500 | 198600 | 198800 | 198500 | 7 |
| 256 | 20230714 | 142400 | 1440508800 | 198500 | 198400 | 198500 | 198400 | 5 |
| 257 | 20230714 | 142300 | 1439516400 | 198000 | 198000 | 198600 | 198000 | 19 |
| 258 | 20230714 | 142200 | 1435752600 | 198200 | 198300 | 198900 | 198200 | 27 |
| 259 | 20230714 | 142100 | 1430398300 | 198200 | 198200 | 199100 | 198200 | 14 |
| 260 | 20230714 | 142000 | 1427617300 | 198800 | 198300 | 198900 | 198200 | 43 |
| 261 | 20230714 | 141900 | 1419090000 | 198300 | 198300 | 199000 | 198300 | 24 |
| 262 | 20230714 | 141800 | 1414329400 | 198300 | 198300 | 198900 | 198300 | 7 |
| 263 | 20230714 | 141700 | 1412940100 | 199000 | 198300 | 199200 | 198300 | 19 |
| 264 | 20230714 | 141600 | 1409163500 | 198300 | 198700 | 199400 | 198300 | 76 |
| 265 | 20230714 | 141500 | 1394063000 | 198700 | 198700 | 199200 | 198700 | 11 |
| 266 | 20230714 | 141400 | 1391875700 | 198700 | 199200 | 199200 | 198600 | 16 |
| 267 | 20230714 | 141300 | 1388693800 | 199200 | 199200 | 199200 | 199100 | 5 |
| 268 | 20230714 | 141200 | 1387697900 | 198600 | 198400 | 199200 | 198400 | 10 |
| 269 | 20230714 | 141100 | 1385712100 | 199200 | 198800 | 199200 | 198400 | 13 |
| 270 | 20230714 | 141000 | 1383126800 | 198900 | 198400 | 199000 | 198400 | 5 |
| 271 | 20230714 | 140900 | 1382132700 | 199000 | 199200 | 199500 | 198400 | 19 |
| 272 | 20230714 | 140800 | 1378355800 | 198400 | 198500 | 199200 | 198400 | 11 |
| 273 | 20230714 | 140700 | 1376170000 | 198500 | 198400 | 199400 | 198400 | 5 |
| 274 | 20230714 | 140600 | 1375175800 | 198400 | 198400 | 199400 | 198400 | 11 |
| 275 | 20230714 | 140500 | 1372987400 | 198400 | 198400 | 199300 | 198300 | 13 |
| 276 | 20230714 | 140400 | 1370406000 | 199000 | 199100 | 199100 | 198400 | 6 |
| 277 | 20230714 | 140300 | 1369213000 | 198400 | 198400 | 199400 | 198300 | 16 |
| 278 | 20230714 | 140200 | 1366030000 | 198300 | 198300 | 199300 | 198300 | 20 |
| 279 | 20230714 | 140100 | 1362062000 | 198400 | 199400 | 199600 | 198400 | 28 |
| 280 | 20230714 | 140000 | 1356496600 | 199400 | 199400 | 199500 | 198400 | 9 |
| 281 | 20230714 | 135900 | 1354702700 | 198500 | 198500 | 199500 | 198500 | 5 |
| 282 | 20230714 | 135800 | 1353708200 | 199700 | 198600 | 199700 | 198600 | 6 |
| 283 | 20230714 | 135700 | 1352513700 | 199400 | 198500 | 199400 | 198500 | 3 |
| 284 | 20230714 | 135600 | 1351916400 | 198400 | 199400 | 199600 | 198400 | 27 |
| 285 | 20230714 | 135500 | 1346541000 | 199500 | 199500 | 199500 | 199500 | 2 |
| 286 | 20230714 | 135400 | 1346142000 | 198700 | 198700 | 199500 | 198700 | 8 |
| 287 | 20230714 | 135300 | 1344550000 | 198700 | 198700 | 199500 | 198700 | 10 |
| 288 | 20230714 | 135200 | 1342560800 | 199700 | 199500 | 199700 | 198900 | 18 |
| 289 | 20230714 | 135100 | 1338967600 | 198900 | 198900 | 198900 | 198900 | 1 |
| 290 | 20230714 | 135000 | 1338768700 | 198800 | 198900 | 198900 | 198800 | 9 |
| 291 | 20230714 | 134900 | 1336979100 | 199000 | 199000 | 199700 | 199000 | 6 |
| 292 | 20230714 | 134800 | 1335782300 | 199800 | 199400 | 199800 | 198900 | 10 |
| 293 | 20230714 | 134700 | 1333787000 | 198900 | 198900 | 199700 | 198900 | 10 |
| 294 | 20230714 | 134600 | 1331796400 | 199800 | 198900 | 199800 | 198900 | 4 |
| 295 | 20230714 | 134500 | 1330998200 | 198800 | 198900 | 199900 | 198800 | 34 |
| 296 | 20230714 | 134400 | 1324206400 | 198800 | 198900 | 199900 | 198800 | 23 |
| 297 | 20230714 | 134300 | 1319620900 | 198900 | 199500 | 199500 | 198900 | 6 |
| 298 | 20230714 | 134200 | 1318424500 | 199600 | 198900 | 199600 | 198900 | 3 |
| 299 | 20230714 | 134100 | 1317826400 | 199600 | 198900 | 199600 | 198900 | 5 |
| 300 | 20230714 | 134000 | 1316830500 | 199700 | 198900 | 199800 | 198900 | 8 |
| 301 | 20230714 | 133900 | 1315235200 | 198900 | 199000 | 199700 | 198900 | 13 |
| 302 | 20230714 | 133800 | 1312646400 | 198900 | 199800 | 199800 | 198900 | 5 |
| 303 | 20230714 | 133700 | 1311649200 | 199900 | 199900 | 199900 | 199900 | 1 |
| 304 | 20230714 | 133600 | 1311449300 | 198900 | 199800 | 200000 | 198900 | 27 |
| 305 | 20230714 | 133500 | 1306068500 | 199900 | 199000 | 199900 | 199000 | 7 |
| 306 | 20230714 | 133400 | 1304673700 | 199000 | 199700 | 199800 | 199000 | 4 |
| 307 | 20230714 | 133300 | 1303876200 | 199600 | 199600 | 199600 | 199600 | 1 |
| 308 | 20230714 | 133200 | 1303676600 | 199100 | 199300 | 199600 | 199100 | 13 |
| 309 | 20230714 | 133100 | 1301085600 | 199400 | 199300 | 199400 | 199300 | 4 |
| 310 | 20230714 | 133000 | 1300288200 | 199200 | 199200 | 199200 | 199200 | 1 |
| 311 | 20230714 | 132900 | 1300089000 | 199300 | 199500 | 199600 | 199300 | 11 |
| 312 | 20230714 | 132800 | 1297895600 | 199700 | 199600 | 199700 | 199600 | 4 |
| 313 | 20230714 | 132700 | 1297096900 | 199700 | 199500 | 199700 | 199500 | 3 |
| 314 | 20230714 | 132600 | 1296498100 | 199300 | 199700 | 199700 | 199300 | 3 |
| 315 | 20230714 | 132500 | 1295899700 | 199800 | 199500 | 199900 | 199300 | 11 |
| 316 | 20230714 | 132400 | 1293704700 | 199400 | 199400 | 199500 | 199400 | 8 |
| 317 | 20230714 | 132300 | 1292109300 | 199500 | 199900 | 199900 | 199500 | 4 |
| 318 | 20230714 | 132200 | 1291310100 | 200000 | 199500 | 200000 | 199500 | 30 |
| 319 | 20230714 | 132100 | 1285311600 | 199400 | 199400 | 199600 | 199400 | 12 |
| 320 | 20230714 | 132000 | 1282917900 | 199400 | 199400 | 199800 | 199400 | 14 |
| 321 | 20230714 | 131900 | 1280125900 | 200000 | 200000 | 200000 | 199900 | 9 |
| 322 | 20230714 | 131800 | 1278326000 | 200000 | 199300 | 200000 | 199300 | 9 |
| 323 | 20230714 | 131700 | 1276526700 | 199800 | 199800 | 199800 | 199400 | 27 |
| 324 | 20230714 | 131600 | 1271140600 | 199900 | 199900 | 199900 | 199900 | 1 |
| 325 | 20230714 | 131500 | 1270940700 | 199800 | 199600 | 200000 | 199600 | 9 |
| 326 | 20230714 | 131400 | 1269142800 | 199300 | 199500 | 199600 | 199300 | 8 |
| 327 | 20230714 | 131300 | 1267547200 | 199500 | 199300 | 199500 | 199300 | 8 |
| 328 | 20230714 | 131200 | 1265952400 | 199500 | 199100 | 199500 | 199100 | 10 |
| 329 | 20230714 | 131100 | 1263958300 | 198800 | 199200 | 199300 | 198800 | 8 |
| 330 | 20230714 | 131000 | 1262365400 | 199300 | 198900 | 199400 | 198800 | 19 |
| 331 | 20230714 | 130900 | 1258583300 | 198800 | 199000 | 199000 | 198800 | 5 |
| 332 | 20230714 | 130800 | 1257588900 | 198900 | 199300 | 199300 | 198900 | 8 |
| 333 | 20230714 | 130700 | 1255995700 | 199300 | 198900 | 199300 | 198900 | 15 |
| 334 | 20230714 | 130600 | 1253011800 | 199400 | 198900 | 199400 | 198900 | 4 |
| 335 | 20230714 | 130500 | 1252215700 | 199400 | 199500 | 199500 | 199000 | 11 |
| 336 | 20230714 | 130400 | 1250025800 | 199600 | 199600 | 199600 | 199600 | 9 |
| 337 | 20230714 | 130300 | 1248229400 | 199200 | 199600 | 199600 | 199200 | 3 |
| 338 | 20230714 | 130200 | 1247631400 | 199200 | 199200 | 199700 | 199200 | 6 |
| 339 | 20230714 | 130100 | 1246435200 | 199800 | 199700 | 199800 | 199700 | 7 |
| 340 | 20230714 | 130000 | 1245037200 | 199500 | 199300 | 199500 | 199300 | 6 |
| 341 | 20230714 | 125900 | 1243841100 | 199300 | 199500 | 199500 | 199300 | 13 |
| 342 | 20230714 | 125800 | 1241249100 | 199600 | 199500 | 199600 | 199500 | 2 |
| 343 | 20230714 | 125700 | 1240850000 | 199600 | 199600 | 199600 | 199600 | 0 |
| 344 | 20230714 | 125600 | 1240850000 | 199600 | 199600 | 199600 | 199300 | 7 |
| 345 | 20230714 | 125500 | 1239453500 | 199700 | 199700 | 199700 | 199700 | 8 |
| 346 | 20230714 | 125400 | 1237855900 | 199700 | 199700 | 199700 | 199700 | 1 |
| 347 | 20230714 | 125300 | 1237656200 | 199600 | 199600 | 200000 | 199600 | 14 |
| 348 | 20230714 | 125200 | 1234859700 | 199600 | 199600 | 199600 | 199600 | 1 |
| 349 | 20230714 | 125100 | 1234660100 | 199700 | 199700 | 199700 | 199700 | 2 |
| 350 | 20230714 | 125000 | 1234260700 | 199700 | 199700 | 199700 | 199600 | 42 |
| 351 | 20230714 | 124900 | 1225873400 | 199800 | 199700 | 199800 | 199700 | 5 |
| 352 | 20230714 | 124800 | 1224874800 | 199700 | 200000 | 200000 | 199700 | 2 |
| 353 | 20230714 | 124700 | 1224475100 | 200000 | 199800 | 200000 | 199700 | 15 |
| 354 | 20230714 | 124600 | 1221477300 | 199800 | 199700 | 200500 | 199700 | 17 |
| 355 | 20230714 | 124500 | 1218080500 | 199700 | 199700 | 199700 | 199700 | 6 |
| 356 | 20230714 | 124400 | 1216882300 | 199700 | 200000 | 200500 | 199700 | 21 |
| 357 | 20230714 | 124300 | 1212675100 | 200500 | 200500 | 200500 | 200500 | 8 |
| 358 | 20230714 | 124200 | 1211071100 | 200500 | 200500 | 201000 | 200500 | 15 |
| 359 | 20230714 | 124100 | 1208058100 | 200500 | 200500 | 201000 | 200500 | 14 |
| 360 | 20230714 | 124000 | 1205250100 | 201000 | 200500 | 201000 | 200500 | 13 |
| 361 | 20230714 | 123900 | 1202640600 | 200500 | 201000 | 201000 | 200500 | 14 |
| 362 | 20230714 | 123800 | 1199827600 | 200500 | 199800 | 201000 | 199300 | 156 |
| 363 | 20230714 | 123700 | 1168580100 | 199800 | 199800 | 199900 | 199800 | 18 |
| 364 | 20230714 | 123600 | 1164982700 | 199800 | 199600 | 199800 | 199600 | 12 |
| 365 | 20230714 | 123500 | 1162585400 | 199400 | 199700 | 199900 | 199400 | 16 |
| 366 | 20230714 | 123400 | 1159391600 | 199800 | 199500 | 199900 | 199500 | 55 |
| 367 | 20230714 | 123300 | 1148408900 | 199500 | 199400 | 199500 | 199200 | 59 |
| 368 | 20230714 | 123200 | 1136641200 | 199400 | 199200 | 199400 | 199200 | 73 |
| 369 | 20230714 | 123100 | 1122093000 | 199200 | 199200 | 199200 | 199200 | 1 |
| 370 | 20230714 | 123000 | 1121893800 | 198700 | 198700 | 198700 | 198700 | 5 |
| 371 | 20230714 | 122900 | 1120900300 | 198700 | 199000 | 199200 | 198700 | 10 |
| 372 | 20230714 | 122800 | 1118911200 | 198600 | 199100 | 199300 | 198600 | 12 |
| 373 | 20230714 | 122700 | 1116522100 | 198500 | 198900 | 199100 | 198400 | 32 |
| 374 | 20230714 | 122600 | 1110155100 | 199100 | 198900 | 199100 | 198900 | 16 |
| 375 | 20230714 | 122500 | 1106971600 | 198900 | 198900 | 198900 | 198900 | 2 |
| 376 | 20230714 | 122400 | 1106573800 | 198900 | 198900 | 198900 | 198900 | 1 |
| 377 | 20230714 | 122300 | 1106374900 | 198800 | 198600 | 198900 | 198400 | 13 |
| 378 | 20230714 | 122200 | 1103793000 | 198700 | 198700 | 198700 | 198700 | 0 |
| 379 | 20230714 | 122100 | 1103793000 | 198700 | 198400 | 198700 | 198400 | 11 |
| 380 | 20230714 | 122000 | 1101607900 | 198200 | 198200 | 198200 | 198200 | 7 |
| 381 | 20230714 | 121900 | 1100220500 | 198200 | 198800 | 198800 | 198200 | 9 |
| 382 | 20230714 | 121800 | 1098432700 | 198700 | 198400 | 198700 | 198400 | 6 |
| 383 | 20230714 | 121700 | 1097241100 | 198200 | 198700 | 198700 | 198200 | 5 |
| 384 | 20230714 | 121600 | 1096248600 | 198800 | 198100 | 198800 | 198100 | 8 |
| 385 | 20230714 | 121500 | 1094660000 | 198700 | 198000 | 198700 | 198000 | 7 |
| 386 | 20230714 | 121400 | 1093271500 | 198000 | 198500 | 198500 | 197900 | 19 |
| 387 | 20230714 | 121300 | 1089508100 | 198500 | 198600 | 198600 | 198500 | 4 |
| 388 | 20230714 | 121200 | 1088713800 | 198500 | 198500 | 198700 | 198500 | 16 |
| 389 | 20230714 | 121100 | 1085535800 | 198400 | 197700 | 198400 | 197700 | 7 |
| 390 | 20230714 | 121000 | 1084151200 | 197600 | 197600 | 197600 | 197600 | 0 |
| 391 | 20230714 | 120900 | 1084151200 | 197600 | 198500 | 198500 | 197600 | 13 |
| 392 | 20230714 | 120800 | 1081574900 | 198600 | 198500 | 198600 | 198500 | 19 |
| 393 | 20230714 | 120700 | 1077802800 | 198500 | 198600 | 198600 | 198500 | 2 |
| 394 | 20230714 | 120600 | 1077405700 | 198600 | 198500 | 198700 | 197700 | 12 |
| 395 | 20230714 | 120500 | 1075025400 | 198600 | 198500 | 198600 | 198500 | 16 |
| 396 | 20230714 | 120400 | 1071848500 | 198500 | 198500 | 198500 | 198500 | 0 |
| 397 | 20230714 | 120300 | 1071848500 | 198500 | 198500 | 198800 | 198500 | 11 |
| 398 | 20230714 | 120200 | 1069662500 | 198500 | 197800 | 198500 | 197600 | 7 |
| 399 | 20230714 | 120100 | 1068277300 | 197700 | 198500 | 198500 | 197700 | 5 |
| 400 | 20230714 | 120000 | 1067288000 | 198500 | 197700 | 198500 | 197600 | 24 |
| 401 | 20230714 | 115900 | 1062532300 | 197600 | 197700 | 198300 | 197600 | 22 |
| 402 | 20230714 | 115800 | 1058178600 | 197600 | 198500 | 198500 | 197600 | 78 |
| 403 | 20230714 | 115700 | 1042764900 | 198500 | 198300 | 198500 | 197800 | 6 |
| 404 | 20230714 | 115600 | 1041574900 | 198500 | 198500 | 198500 | 198200 | 22 |
| 405 | 20230714 | 115500 | 1037211800 | 198300 | 198300 | 198400 | 198300 | 6 |
| 406 | 20230714 | 115400 | 1036021900 | 198600 | 197500 | 198600 | 197500 | 73 |
| 407 | 20230714 | 115300 | 1021538300 | 197500 | 197900 | 198000 | 197500 | 21 |
| 408 | 20230714 | 115200 | 1017383300 | 197900 | 197900 | 197900 | 197900 | 3 |
| 409 | 20230714 | 115100 | 1016789600 | 198000 | 197300 | 198000 | 197300 | 16 |
| 410 | 20230714 | 115000 | 1013622900 | 197300 | 197300 | 197900 | 197300 | 15 |
| 411 | 20230714 | 114900 | 1010660300 | 198000 | 198000 | 198000 | 198000 | 15 |
| 412 | 20230714 | 114800 | 1007690300 | 197200 | 198100 | 198100 | 197200 | 2 |
| 413 | 20230714 | 114700 | 1007295000 | 198000 | 197200 | 198000 | 197200 | 2 |
| 414 | 20230714 | 114600 | 1006899800 | 198200 | 197200 | 198200 | 197200 | 9 |
| 415 | 20230714 | 114500 | 1005117000 | 198100 | 198100 | 198100 | 198100 | 1 |
| 416 | 20230714 | 114400 | 1004918900 | 198200 | 197200 | 198200 | 197200 | 17 |
| 417 | 20230714 | 114300 | 1001561600 | 197200 | 197800 | 197800 | 197200 | 7 |
| 418 | 20230714 | 114200 | 1000177600 | 197300 | 197300 | 197300 | 197300 | 3 |
| 419 | 20230714 | 114100 | 999585700 | 197300 | 197600 | 197700 | 197300 | 14 |
| 420 | 20230714 | 114000 | 996820600 | 197700 | 197600 | 197700 | 197500 | 9 |
| 421 | 20230714 | 113900 | 995042700 | 197500 | 197300 | 197500 | 197200 | 8 |
| 422 | 20230714 | 113800 | 993463800 | 197400 | 197300 | 197500 | 197300 | 22 |
| 423 | 20230714 | 113700 | 989122400 | 197400 | 197200 | 197400 | 197200 | 7 |
| 424 | 20230714 | 113600 | 987741200 | 197400 | 196800 | 197400 | 196800 | 5 |
| 425 | 20230714 | 113500 | 986755400 | 197400 | 196800 | 197400 | 196700 | 13 |
| 426 | 20230714 | 113400 | 984192300 | 196700 | 196800 | 196800 | 196700 | 35 |
| 427 | 20230714 | 113300 | 977306600 | 197500 | 197500 | 197500 | 196900 | 128 |
| 428 | 20230714 | 113200 | 952094800 | 197000 | 197700 | 197700 | 197000 | 32 |
| 429 | 20230714 | 113100 | 945774300 | 197700 | 197700 | 197800 | 197700 | 13 |
| 430 | 20230714 | 113000 | 943203600 | 197700 | 197600 | 197700 | 197600 | 5 |
| 431 | 20230714 | 112900 | 942215400 | 196900 | 197800 | 197800 | 196900 | 7 |
| 432 | 20230714 | 112800 | 940835300 | 197900 | 197100 | 197900 | 197000 | 47 |
| 433 | 20230714 | 112700 | 931573000 | 197800 | 197800 | 197800 | 197800 | 7 |
| 434 | 20230714 | 112600 | 930188400 | 197200 | 197300 | 197300 | 197200 | 37 |
| 435 | 20230714 | 112500 | 922891700 | 197200 | 197200 | 197200 | 197200 | 4 |
| 436 | 20230714 | 112400 | 922102900 | 198100 | 198000 | 198100 | 198000 | 8 |
| 437 | 20230714 | 112300 | 920518600 | 198000 | 197500 | 198000 | 197200 | 53 |
| 438 | 20230714 | 112200 | 910051200 | 198200 | 198200 | 198200 | 198200 | 1 |
| 439 | 20230714 | 112100 | 909853000 | 197500 | 198300 | 198300 | 197500 | 5 |
| 440 | 20230714 | 112000 | 908862300 | 198200 | 197500 | 198200 | 197500 | 13 |
| 441 | 20230714 | 111900 | 906289200 | 197500 | 198200 | 198200 | 197500 | 103 |
| 442 | 20230714 | 111800 | 885922900 | 197800 | 197800 | 198200 | 197800 | 8 |
| 443 | 20230714 | 111700 | 884338600 | 198100 | 198000 | 198100 | 198000 | 37 |
| 444 | 20230714 | 111600 | 877011900 | 198000 | 197900 | 198000 | 197900 | 5 |
| 445 | 20230714 | 111500 | 876022000 | 197800 | 197900 | 197900 | 197800 | 10 |
| 446 | 20230714 | 111400 | 874043500 | 197900 | 197900 | 197900 | 197900 | 16 |
| 447 | 20230714 | 111300 | 870877100 | 198000 | 197700 | 198000 | 197700 | 8 |
| 448 | 20230714 | 111200 | 869294300 | 197700 | 197700 | 197700 | 197700 | 9 |
| 449 | 20230714 | 111100 | 867515000 | 198100 | 197800 | 198100 | 197800 | 21 |
| 450 | 20230714 | 111000 | 863357900 | 197900 | 198200 | 198300 | 197900 | 23 |
| 451 | 20230714 | 110900 | 858801900 | 198200 | 198200 | 198200 | 198200 | 3 |
| 452 | 20230714 | 110800 | 858207300 | 198100 | 198600 | 198600 | 198100 | 7 |
| 453 | 20230714 | 110700 | 856818100 | 198600 | 198500 | 198600 | 198000 | 38 |
| 454 | 20230714 | 110600 | 849277300 | 198600 | 198500 | 198600 | 198500 | 2 |
| 455 | 20230714 | 110500 | 848880200 | 198600 | 198800 | 198900 | 198600 | 24 |
| 456 | 20230714 | 110400 | 844111600 | 198800 | 197900 | 198800 | 197900 | 8 |
| 457 | 20230714 | 110300 | 842524500 | 197900 | 198600 | 198600 | 197900 | 2 |
| 458 | 20230714 | 110200 | 842128000 | 198600 | 198300 | 198600 | 198300 | 18 |
| 459 | 20230714 | 110100 | 838556200 | 198300 | 198300 | 198300 | 198300 | 2 |
| 460 | 20230714 | 110000 | 838159600 | 198400 | 197800 | 198400 | 197800 | 7 |
| 461 | 20230714 | 105900 | 836773900 | 197900 | 197900 | 198400 | 197900 | 5 |
| 462 | 20230714 | 105800 | 835783900 | 198600 | 198500 | 198600 | 198500 | 9 |
| 463 | 20230714 | 105700 | 833997300 | 198500 | 198500 | 198500 | 198500 | 14 |
| 464 | 20230714 | 105600 | 831218300 | 198500 | 198400 | 198700 | 197700 | 22 |
| 465 | 20230714 | 105500 | 826855800 | 198500 | 198400 | 198500 | 198400 | 2 |
| 466 | 20230714 | 105400 | 826458900 | 197800 | 198300 | 198300 | 197800 | 6 |
| 467 | 20230714 | 105300 | 825271100 | 198300 | 197600 | 198400 | 197600 | 20 |
| 468 | 20230714 | 105200 | 821314900 | 197600 | 197800 | 197800 | 197500 | 8 |
| 469 | 20230714 | 105100 | 819733300 | 197800 | 197800 | 197800 | 197800 | 3 |
| 470 | 20230714 | 105000 | 819139900 | 197800 | 197300 | 197800 | 197200 | 15 |
| 471 | 20230714 | 104900 | 816178600 | 197200 | 197200 | 197200 | 197200 | 2 |
| 472 | 20230714 | 104800 | 815784200 | 198100 | 198200 | 198200 | 197100 | 18 |
| 473 | 20230714 | 104700 | 812227400 | 197100 | 197400 | 198200 | 197100 | 19 |
| 474 | 20230714 | 104600 | 808471200 | 197500 | 196900 | 197500 | 196900 | 5 |
| 475 | 20230714 | 104500 | 807484900 | 197600 | 197500 | 197600 | 197500 | 9 |
| 476 | 20230714 | 104400 | 805706600 | 197400 | 196800 | 197500 | 196700 | 8 |
| 477 | 20230714 | 104300 | 804130300 | 196800 | 196800 | 196800 | 196800 | 4 |
| 478 | 20230714 | 104200 | 803343100 | 196700 | 197700 | 197700 | 196700 | 10 |
| 479 | 20230714 | 104100 | 801367100 | 196600 | 196500 | 197600 | 196500 | 8 |
| 480 | 20230714 | 104000 | 799793800 | 196500 | 196400 | 196600 | 196400 | 70 |
| 481 | 20230714 | 103900 | 786042800 | 196400 | 196500 | 196500 | 196400 | 53 |
| 482 | 20230714 | 103800 | 775632900 | 196500 | 197200 | 197200 | 196500 | 61 |
| 483 | 20230714 | 103700 | 763619700 | 197200 | 197200 | 197200 | 197200 | 2 |
| 484 | 20230714 | 103600 | 763225300 | 197300 | 197300 | 197300 | 197300 | 0 |
| 485 | 20230714 | 103500 | 763225300 | 197300 | 197500 | 197500 | 197300 | 68 |
| 486 | 20230714 | 103400 | 749798300 | 197600 | 197600 | 197600 | 197500 | 14 |
| 487 | 20230714 | 103300 | 747032400 | 197600 | 197800 | 197800 | 197600 | 8 |
| 488 | 20230714 | 103200 | 745451000 | 197800 | 198100 | 198100 | 197700 | 50 |
| 489 | 20230714 | 103100 | 735560000 | 198300 | 197800 | 198400 | 197800 | 6 |
| 490 | 20230714 | 103000 | 734371500 | 198300 | 197900 | 198300 | 197700 | 9 |
| 491 | 20230714 | 102900 | 732590000 | 197900 | 198700 | 198700 | 197900 | 22 |
| 492 | 20230714 | 102800 | 728227900 | 198800 | 198000 | 198800 | 198000 | 5 |
| 493 | 20230714 | 102700 | 727236300 | 198000 | 198500 | 198500 | 198000 | 3 |
| 494 | 20230714 | 102600 | 726641300 | 198700 | 198700 | 198700 | 198700 | 18 |
| 495 | 20230714 | 102500 | 723064700 | 198800 | 198800 | 198800 | 198800 | 0 |
| 496 | 20230714 | 102400 | 723064700 | 198800 | 198400 | 198800 | 197800 | 16 |
| 497 | 20230714 | 102300 | 719888200 | 198400 | 198600 | 198900 | 198300 | 25 |
| 498 | 20230714 | 102200 | 714919200 | 198300 | 198400 | 198400 | 198300 | 19 |
| 499 | 20230714 | 102100 | 711151400 | 198400 | 198200 | 198400 | 198200 | 26 |
| 500 | 20230714 | 102000 | 705997800 | 198200 | 198000 | 198200 | 197500 | 18 |
| 501 | 20230714 | 101900 | 702434500 | 198000 | 197900 | 198000 | 197500 | 8 |
| 502 | 20230714 | 101800 | 700851100 | 197500 | 197500 | 197500 | 197500 | 0 |
| 503 | 20230714 | 101700 | 700851100 | 197500 | 197700 | 197700 | 197500 | 17 |
| 504 | 20230714 | 101600 | 697492600 | 197800 | 197800 | 198200 | 197700 | 67 |
| 505 | 20230714 | 101500 | 684238900 | 198000 | 198100 | 198100 | 197800 | 7 |
| 506 | 20230714 | 101400 | 682853500 | 198100 | 197800 | 198100 | 197800 | 23 |
| 507 | 20230714 | 101300 | 678303400 | 197900 | 197900 | 197900 | 197900 | 9 |
| 508 | 20230714 | 101200 | 676522300 | 197900 | 197700 | 197900 | 197700 | 12 |
| 509 | 20230714 | 101100 | 674149500 | 197500 | 197700 | 197700 | 197500 | 22 |
| 510 | 20230714 | 101000 | 669803000 | 197800 | 197400 | 197800 | 197400 | 5 |
| 511 | 20230714 | 100900 | 668814900 | 197300 | 197300 | 197300 | 197200 | 5 |
| 512 | 20230714 | 100800 | 667828600 | 197300 | 197300 | 197300 | 197300 | 4 |
| 513 | 20230714 | 100700 | 667039400 | 197400 | 197500 | 197500 | 197400 | 4 |
| 514 | 20230714 | 100600 | 666249500 | 198600 | 197900 | 198600 | 197600 | 22 |
| 515 | 20230714 | 100500 | 661889200 | 198200 | 198900 | 198900 | 198200 | 17 |
| 516 | 20230714 | 100400 | 658517800 | 199300 | 198800 | 199400 | 198800 | 7 |
| 517 | 20230714 | 100300 | 657124900 | 199000 | 198500 | 199000 | 198400 | 49 |
| 518 | 20230714 | 100200 | 647392000 | 198400 | 198400 | 198900 | 198400 | 15 |
| 519 | 20230714 | 100100 | 644412200 | 198300 | 198300 | 199000 | 198000 | 35 |
| 520 | 20230714 | 100000 | 637459600 | 197500 | 196300 | 197500 | 196300 | 169 |
| 521 | 20230714 | 095900 | 604089200 | 196300 | 196900 | 196900 | 196300 | 2 |
| 522 | 20230714 | 095800 | 603696000 | 196200 | 197000 | 197000 | 196200 | 15 |
| 523 | 20230714 | 095700 | 600745800 | 197000 | 196100 | 197100 | 196100 | 52 |
| 524 | 20230714 | 095600 | 590538500 | 196000 | 196000 | 197100 | 196000 | 93 |
| 525 | 20230714 | 095500 | 572215900 | 197000 | 196700 | 197000 | 196000 | 8 |
| 526 | 20230714 | 095400 | 570642800 | 196700 | 196200 | 196700 | 196000 | 112 |
| 527 | 20230714 | 095300 | 548662100 | 196200 | 196400 | 196400 | 196200 | 71 |
| 528 | 20230714 | 095200 | 534725700 | 196500 | 196700 | 196700 | 196300 | 25 |
| 529 | 20230714 | 095100 | 529811600 | 196700 | 196500 | 196700 | 196500 | 36 |
| 530 | 20230714 | 095000 | 522733600 | 196500 | 196500 | 196500 | 196300 | 27 |
| 531 | 20230714 | 094900 | 517430300 | 196100 | 196300 | 196500 | 196100 | 59 |
| 532 | 20230714 | 094800 | 505842900 | 196100 | 195900 | 196300 | 195900 | 61 |
| 533 | 20230714 | 094700 | 493877600 | 196100 | 196200 | 196200 | 196000 | 79 |
| 534 | 20230714 | 094600 | 478388500 | 196200 | 196300 | 196400 | 196200 | 83 |
| 535 | 20230714 | 094500 | 462098900 | 196300 | 196400 | 196400 | 196300 | 62 |
| 536 | 20230714 | 094400 | 449926700 | 196300 | 196400 | 196800 | 196300 | 55 |
| 537 | 20230714 | 094300 | 439118500 | 196400 | 196900 | 196900 | 196400 | 35 |
| 538 | 20230714 | 094200 | 432231500 | 196800 | 196900 | 196900 | 196800 | 27 |
| 539 | 20230714 | 094100 | 426916500 | 196800 | 196400 | 196900 | 196200 | 110 |
| 540 | 20230714 | 094000 | 405281500 | 196300 | 196100 | 196300 | 196100 | 58 |
| 541 | 20230714 | 093900 | 393904000 | 196100 | 196100 | 196300 | 196100 | 28 |
| 542 | 20230714 | 093800 | 388411700 | 196100 | 196200 | 196300 | 196100 | 21 |
| 543 | 20230714 | 093700 | 384290500 | 196200 | 196600 | 196600 | 196200 | 132 |
| 544 | 20230714 | 093600 | 358352700 | 196600 | 196900 | 196900 | 196600 | 100 |
| 545 | 20230714 | 093500 | 338667700 | 196900 | 196900 | 197300 | 196900 | 108 |
| 546 | 20230714 | 093400 | 317381200 | 196700 | 197000 | 197000 | 196600 | 31 |
| 547 | 20230714 | 093300 | 311275600 | 197200 | 197500 | 197500 | 196600 | 64 |
| 548 | 20230714 | 093200 | 298661400 | 197600 | 197600 | 197900 | 197400 | 51 |
| 549 | 20230714 | 093100 | 288579600 | 197600 | 198000 | 198000 | 197600 | 39 |
| 550 | 20230714 | 093000 | 280872000 | 197400 | 197400 | 197400 | 197400 | 37 |
| 551 | 20230714 | 092900 | 273568200 | 198400 | 198700 | 198700 | 197000 | 360 |
| 552 | 20230714 | 092800 | 202502800 | 198800 | 199100 | 199100 | 198800 | 45 |
| 553 | 20230714 | 092700 | 193549200 | 199100 | 199700 | 199700 | 199100 | 62 |
| 554 | 20230714 | 092600 | 181180000 | 199700 | 199900 | 200000 | 199700 | 33 |
| 555 | 20230714 | 092500 | 174585200 | 199900 | 200000 | 200000 | 199900 | 41 |
| 556 | 20230714 | 092400 | 166385800 | 199800 | 199900 | 200500 | 199800 | 17 |
| 557 | 20230714 | 092300 | 162987500 | 200500 | 200500 | 200500 | 200500 | 10 |
| 558 | 20230714 | 092200 | 160982500 | 199900 | 199800 | 200500 | 199800 | 12 |
| 559 | 20230714 | 092100 | 158580700 | 199800 | 201000 | 201000 | 199800 | 19 |
| 560 | 20230714 | 092000 | 154770100 | 200500 | 199600 | 200500 | 199600 | 8 |
| 561 | 20230714 | 091900 | 153168800 | 200000 | 199600 | 200000 | 199600 | 8 |
| 562 | 20230714 | 091800 | 151570800 | 200000 | 200500 | 200500 | 199500 | 11 |
| 563 | 20230714 | 091700 | 149373400 | 199900 | 202000 | 202000 | 199900 | 231 |
| 564 | 20230714 | 091600 | 103085900 | 201500 | 201000 | 201500 | 200500 | 27 |
| 565 | 20230714 | 091500 | 97650400 | 201500 | 200500 | 201500 | 200500 | 8 |
| 566 | 20230714 | 091400 | 96040400 | 200000 | 201000 | 201500 | 200000 | 36 |
| 567 | 20230714 | 091300 | 88796400 | 201000 | 200000 | 201000 | 200000 | 17 |
| 568 | 20230714 | 091200 | 85386400 | 200000 | 200500 | 200500 | 200000 | 42 |
| 569 | 20230714 | 091100 | 76981900 | 201500 | 200500 | 201500 | 200000 | 32 |
| 570 | 20230714 | 091000 | 70567400 | 201000 | 201500 | 201500 | 201000 | 48 |
| 571 | 20230714 | 090900 | 60907900 | 201500 | 201500 | 201500 | 201500 | 18 |
| 572 | 20230714 | 090800 | 57280900 | 201000 | 200500 | 201500 | 200500 | 55 |
| 573 | 20230714 | 090700 | 46213400 | 200500 | 200500 | 200500 | 200500 | 2 |
| 574 | 20230714 | 090600 | 45812400 | 200500 | 200500 | 200500 | 200500 | 2 |
| 575 | 20230714 | 090500 | 45411400 | 200000 | 201000 | 201000 | 200000 | 8 |
| 576 | 20230714 | 090400 | 43808400 | 200000 | 200000 | 200000 | 199900 | 31 |
| 577 | 20230714 | 090300 | 37609600 | 200000 | 200000 | 200000 | 200000 | 34 |
| 578 | 20230714 | 090200 | 30809600 | 200000 | 200000 | 200000 | 200000 | 0 |
| 579 | 20230714 | 090100 | 30809600 | 200000 | 199000 | 200000 | 199000 | 18 |
| 580 | 20230714 | 090000 | 27222800 | 199000 | 200500 | 200500 | 198700 | 136 |