31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230704 | 184500 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 306 |
| 3 | 20230704 | 184400 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 4 | 20230704 | 184300 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 5 | 20230704 | 184200 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 6 | 20230704 | 184100 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 7 | 20230704 | 184000 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 8 | 20230704 | 183900 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 9 | 20230704 | 183800 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 10 | 20230704 | 183700 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 11 | 20230704 | 183600 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 12 | 20230704 | 183500 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 13 | 20230704 | 183400 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 14 | 20230704 | 183300 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 15 | 20230704 | 183200 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 16 | 20230704 | 183100 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 17 | 20230704 | 183000 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 18 | 20230704 | 182900 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 19 | 20230704 | 182800 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 20 | 20230704 | 182700 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 21 | 20230704 | 182600 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 22 | 20230704 | 182500 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 23 | 20230704 | 182400 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 24 | 20230704 | 182300 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 25 | 20230704 | 182200 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 26 | 20230704 | 182100 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 27 | 20230704 | 182000 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 28 | 20230704 | 181900 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 29 | 20230704 | 181800 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 30 | 20230704 | 181700 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 31 | 20230704 | 181600 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 32 | 20230704 | 181500 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 306 |
| 33 | 20230704 | 181400 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 34 | 20230704 | 181300 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 35 | 20230704 | 181200 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 36 | 20230704 | 181100 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 37 | 20230704 | 181000 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 38 | 20230704 | 180900 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 39 | 20230704 | 180800 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 40 | 20230704 | 180700 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 41 | 20230704 | 180600 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 42 | 20230704 | 180500 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 43 | 20230704 | 180400 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 44 | 20230704 | 180300 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 45 | 20230704 | 180200 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 46 | 20230704 | 180100 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 47 | 20230704 | 180000 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 48 | 20230704 | 175900 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 49 | 20230704 | 175800 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 50 | 20230704 | 175700 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 51 | 20230704 | 175600 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 52 | 20230704 | 175500 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 53 | 20230704 | 175400 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 54 | 20230704 | 175300 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 55 | 20230704 | 175200 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 56 | 20230704 | 175100 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 57 | 20230704 | 175000 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 58 | 20230704 | 174900 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 59 | 20230704 | 174800 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 60 | 20230704 | 174700 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 61 | 20230704 | 174600 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 62 | 20230704 | 174500 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 306 |
| 63 | 20230704 | 174400 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 64 | 20230704 | 174300 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 65 | 20230704 | 174200 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 66 | 20230704 | 174100 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 67 | 20230704 | 174000 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 68 | 20230704 | 173900 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 69 | 20230704 | 173800 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 70 | 20230704 | 173700 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 71 | 20230704 | 173600 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 72 | 20230704 | 173500 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 73 | 20230704 | 173400 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 74 | 20230704 | 173300 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 75 | 20230704 | 173200 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 76 | 20230704 | 173100 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 77 | 20230704 | 173000 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 78 | 20230704 | 172900 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 79 | 20230704 | 172800 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 80 | 20230704 | 172700 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 81 | 20230704 | 172600 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 82 | 20230704 | 172500 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 83 | 20230704 | 172400 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 84 | 20230704 | 172300 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 85 | 20230704 | 172200 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 86 | 20230704 | 172100 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 87 | 20230704 | 172000 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 88 | 20230704 | 171900 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 89 | 20230704 | 171800 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 90 | 20230704 | 171700 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 91 | 20230704 | 171600 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 92 | 20230704 | 171500 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 306 |
| 93 | 20230704 | 171400 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 94 | 20230704 | 171300 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 95 | 20230704 | 171200 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 96 | 20230704 | 171100 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 97 | 20230704 | 171000 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 98 | 20230704 | 170900 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 99 | 20230704 | 170800 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 100 | 20230704 | 170700 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 101 | 20230704 | 170600 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 102 | 20230704 | 170500 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 103 | 20230704 | 170400 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 104 | 20230704 | 170300 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 105 | 20230704 | 170200 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 106 | 20230704 | 170100 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 107 | 20230704 | 170000 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 108 | 20230704 | 165900 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 109 | 20230704 | 165800 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 110 | 20230704 | 165700 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 111 | 20230704 | 165600 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 112 | 20230704 | 165500 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 113 | 20230704 | 165400 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 114 | 20230704 | 165300 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 115 | 20230704 | 165200 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 116 | 20230704 | 165100 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 117 | 20230704 | 165000 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 118 | 20230704 | 164900 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 119 | 20230704 | 164800 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 120 | 20230704 | 164700 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 121 | 20230704 | 164600 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 122 | 20230704 | 164500 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 306 |
| 123 | 20230704 | 164400 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 124 | 20230704 | 164300 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 125 | 20230704 | 164200 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 126 | 20230704 | 164100 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 127 | 20230704 | 164000 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 128 | 20230704 | 163900 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 129 | 20230704 | 163800 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 130 | 20230704 | 163700 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 131 | 20230704 | 163600 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 132 | 20230704 | 163500 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 133 | 20230704 | 163400 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 134 | 20230704 | 163300 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 135 | 20230704 | 163200 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 136 | 20230704 | 163100 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 137 | 20230704 | 163000 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 138 | 20230704 | 162900 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 139 | 20230704 | 162800 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 140 | 20230704 | 162700 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 141 | 20230704 | 162600 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 142 | 20230704 | 162500 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 143 | 20230704 | 162400 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 144 | 20230704 | 162300 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 145 | 20230704 | 162200 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 146 | 20230704 | 162100 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 147 | 20230704 | 162000 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 148 | 20230704 | 161900 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 149 | 20230704 | 161800 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 150 | 20230704 | 161700 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 151 | 20230704 | 161600 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 152 | 20230704 | 161500 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 306 |
| 153 | 20230704 | 161400 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 154 | 20230704 | 161300 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 155 | 20230704 | 161200 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 156 | 20230704 | 161100 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 157 | 20230704 | 161000 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 158 | 20230704 | 160900 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 159 | 20230704 | 160800 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 160 | 20230704 | 160700 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 161 | 20230704 | 160600 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 162 | 20230704 | 160500 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 163 | 20230704 | 160400 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 164 | 20230704 | 160300 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 165 | 20230704 | 160200 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 166 | 20230704 | 160100 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 167 | 20230704 | 160000 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 168 | 20230704 | 155900 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 169 | 20230704 | 155800 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 170 | 20230704 | 155700 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 171 | 20230704 | 155600 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 172 | 20230704 | 155500 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 173 | 20230704 | 155400 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 174 | 20230704 | 155300 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 175 | 20230704 | 155200 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 176 | 20230704 | 155100 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 177 | 20230704 | 155000 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 178 | 20230704 | 154900 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 179 | 20230704 | 154800 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 180 | 20230704 | 154700 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 181 | 20230704 | 154600 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 182 | 20230704 | 154500 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 306 |
| 183 | 20230704 | 154400 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 184 | 20230704 | 154300 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 185 | 20230704 | 154200 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 186 | 20230704 | 154100 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 187 | 20230704 | 154000 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 188 | 20230704 | 153900 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 189 | 20230704 | 153800 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 190 | 20230704 | 153700 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 191 | 20230704 | 153600 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 192 | 20230704 | 153500 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 193 | 20230704 | 153400 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 194 | 20230704 | 153300 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 195 | 20230704 | 153200 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 196 | 20230704 | 153100 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 0 |
| 197 | 20230704 | 153000 | 2416290800 | 92800 | 92800 | 92800 | 92800 | 306 |
| 198 | 20230704 | 152900 | 2387894000 | 92700 | 92700 | 92700 | 92700 | 0 |
| 199 | 20230704 | 152800 | 2387894000 | 92700 | 92700 | 92700 | 92700 | 0 |
| 200 | 20230704 | 152700 | 2387894000 | 92700 | 92700 | 92700 | 92700 | 0 |
| 201 | 20230704 | 152600 | 2387894000 | 92700 | 92700 | 92700 | 92700 | 0 |
| 202 | 20230704 | 152500 | 2387894000 | 92700 | 92700 | 92700 | 92700 | 0 |
| 203 | 20230704 | 152400 | 2387894000 | 92700 | 92700 | 92700 | 92700 | 0 |
| 204 | 20230704 | 152300 | 2387894000 | 92700 | 92700 | 92700 | 92700 | 0 |
| 205 | 20230704 | 152200 | 2387894000 | 92700 | 92700 | 92700 | 92700 | 0 |
| 206 | 20230704 | 152100 | 2387894000 | 92700 | 92700 | 92700 | 92700 | 0 |
| 207 | 20230704 | 152000 | 2387894000 | 92700 | 92700 | 92700 | 92700 | 0 |
| 208 | 20230704 | 151900 | 2387894000 | 92700 | 92700 | 92700 | 92600 | 31 |
| 209 | 20230704 | 151800 | 2385020600 | 92600 | 92600 | 92600 | 92600 | 5 |
| 210 | 20230704 | 151700 | 2384557600 | 92700 | 92700 | 92800 | 92700 | 8 |
| 211 | 20230704 | 151600 | 2383815900 | 92700 | 92600 | 92700 | 92600 | 23 |
| 212 | 20230704 | 151500 | 2381685300 | 92600 | 92600 | 92600 | 92600 | 21 |
| 213 | 20230704 | 151400 | 2379740700 | 92800 | 92600 | 92800 | 92600 | 11 |
| 214 | 20230704 | 151300 | 2378721100 | 92600 | 92600 | 92800 | 92600 | 55 |
| 215 | 20230704 | 151200 | 2373627700 | 92600 | 92800 | 92800 | 92600 | 26 |
| 216 | 20230704 | 151100 | 2371219700 | 92800 | 92800 | 92800 | 92500 | 9 |
| 217 | 20230704 | 151000 | 2370386600 | 92500 | 92800 | 92800 | 92500 | 17 |
| 218 | 20230704 | 150900 | 2368813500 | 92500 | 92500 | 92500 | 92500 | 21 |
| 219 | 20230704 | 150800 | 2366871000 | 92800 | 92600 | 92800 | 92400 | 39 |
| 220 | 20230704 | 150700 | 2363257800 | 92600 | 92400 | 92600 | 92400 | 19 |
| 221 | 20230704 | 150600 | 2361501600 | 92400 | 92500 | 92600 | 92400 | 24 |
| 222 | 20230704 | 150500 | 2359282500 | 92500 | 92500 | 92500 | 92500 | 119 |
| 223 | 20230704 | 150400 | 2348275000 | 92500 | 92500 | 92500 | 92500 | 19 |
| 224 | 20230704 | 150300 | 2346517500 | 92500 | 92500 | 92500 | 92500 | 16 |
| 225 | 20230704 | 150200 | 2345037500 | 92500 | 92500 | 92500 | 92500 | 21 |
| 226 | 20230704 | 150100 | 2343095000 | 92500 | 92500 | 92500 | 92500 | 33 |
| 227 | 20230704 | 150000 | 2340042500 | 92500 | 92500 | 92500 | 92500 | 30 |
| 228 | 20230704 | 145900 | 2337267500 | 92500 | 92500 | 92500 | 92500 | 20 |
| 229 | 20230704 | 145800 | 2335417500 | 92500 | 92600 | 92600 | 92500 | 57 |
| 230 | 20230704 | 145700 | 2330142600 | 92600 | 92500 | 92600 | 92500 | 10 |
| 231 | 20230704 | 145600 | 2329217200 | 92500 | 92600 | 92600 | 92500 | 92 |
| 232 | 20230704 | 145500 | 2320701500 | 92600 | 92600 | 92700 | 92600 | 28 |
| 233 | 20230704 | 145400 | 2318108000 | 92600 | 92700 | 92700 | 92600 | 51 |
| 234 | 20230704 | 145300 | 2313383900 | 92600 | 92600 | 92700 | 92600 | 38 |
| 235 | 20230704 | 145200 | 2309864700 | 92600 | 92600 | 92600 | 92600 | 31 |
| 236 | 20230704 | 145100 | 2306994100 | 92700 | 92700 | 92700 | 92700 | 7 |
| 237 | 20230704 | 145000 | 2306345200 | 92800 | 92700 | 92800 | 92700 | 26 |
| 238 | 20230704 | 144900 | 2303933900 | 92700 | 92900 | 92900 | 92700 | 84 |
| 239 | 20230704 | 144800 | 2296133200 | 92900 | 92800 | 92900 | 92800 | 18 |
| 240 | 20230704 | 144700 | 2294461200 | 92800 | 92900 | 92900 | 92800 | 45 |
| 241 | 20230704 | 144600 | 2290284900 | 92800 | 92800 | 93000 | 92800 | 98 |
| 242 | 20230704 | 144500 | 2281187600 | 92800 | 92700 | 92800 | 92600 | 35 |
| 243 | 20230704 | 144400 | 2277944300 | 92600 | 92600 | 92600 | 92600 | 37 |
| 244 | 20230704 | 144300 | 2274518100 | 92600 | 92600 | 92600 | 92600 | 22 |
| 245 | 20230704 | 144200 | 2272480900 | 92700 | 92600 | 92700 | 92600 | 47 |
| 246 | 20230704 | 144100 | 2268126900 | 92600 | 92600 | 92600 | 92500 | 40 |
| 247 | 20230704 | 144000 | 2264423800 | 92500 | 92700 | 92700 | 92500 | 39 |
| 248 | 20230704 | 143900 | 2260812100 | 92700 | 92700 | 92700 | 92700 | 34 |
| 249 | 20230704 | 143800 | 2257660300 | 92700 | 92700 | 92700 | 92600 | 50 |
| 250 | 20230704 | 143700 | 2253027300 | 92700 | 92600 | 92700 | 92600 | 61 |
| 251 | 20230704 | 143600 | 2247373400 | 92700 | 92700 | 92700 | 92700 | 34 |
| 252 | 20230704 | 143500 | 2244221600 | 92700 | 92600 | 92700 | 92600 | 26 |
| 253 | 20230704 | 143400 | 2241813700 | 92700 | 92700 | 92700 | 92700 | 50 |
| 254 | 20230704 | 143300 | 2237178700 | 92700 | 92700 | 92700 | 92700 | 28 |
| 255 | 20230704 | 143200 | 2234583100 | 92700 | 92700 | 92700 | 92700 | 43 |
| 256 | 20230704 | 143100 | 2230597000 | 92600 | 92700 | 92700 | 92600 | 28 |
| 257 | 20230704 | 143000 | 2228001800 | 92700 | 92600 | 92700 | 92600 | 31 |
| 258 | 20230704 | 142900 | 2225129500 | 92600 | 92500 | 92600 | 92500 | 42 |
| 259 | 20230704 | 142800 | 2221241600 | 92500 | 92500 | 92500 | 92500 | 29 |
| 260 | 20230704 | 142700 | 2218559100 | 92500 | 92500 | 92500 | 92500 | 19 |
| 261 | 20230704 | 142600 | 2216801600 | 92500 | 92500 | 92500 | 92500 | 28 |
| 262 | 20230704 | 142500 | 2214211600 | 92500 | 92600 | 92600 | 92500 | 36 |
| 263 | 20230704 | 142400 | 2210880600 | 92600 | 92500 | 92600 | 92500 | 32 |
| 264 | 20230704 | 142300 | 2207919200 | 92600 | 92600 | 92600 | 92600 | 26 |
| 265 | 20230704 | 142200 | 2205511600 | 92600 | 92600 | 92600 | 92600 | 41 |
| 266 | 20230704 | 142100 | 2201715000 | 92500 | 92500 | 92500 | 92500 | 26 |
| 267 | 20230704 | 142000 | 2199310000 | 92600 | 92500 | 92600 | 92400 | 39 |
| 268 | 20230704 | 141900 | 2195705100 | 92500 | 92500 | 92500 | 92400 | 49 |
| 269 | 20230704 | 141800 | 2191174000 | 92500 | 92500 | 92500 | 92500 | 56 |
| 270 | 20230704 | 141700 | 2185994000 | 92600 | 92600 | 92600 | 92500 | 31 |
| 271 | 20230704 | 141600 | 2183126100 | 92600 | 92600 | 92600 | 92600 | 5 |
| 272 | 20230704 | 141500 | 2182663100 | 92600 | 92600 | 92700 | 92600 | 42 |
| 273 | 20230704 | 141400 | 2178773800 | 92600 | 92600 | 92600 | 92600 | 24 |
| 274 | 20230704 | 141300 | 2176551400 | 92600 | 92500 | 92600 | 92500 | 131 |
| 275 | 20230704 | 141200 | 2164424500 | 92500 | 92500 | 92500 | 92500 | 50 |
| 276 | 20230704 | 141100 | 2159799500 | 92500 | 92500 | 92500 | 92500 | 32 |
| 277 | 20230704 | 141000 | 2156839500 | 92600 | 92500 | 92600 | 92500 | 14 |
| 278 | 20230704 | 140900 | 2155544400 | 92500 | 92500 | 92500 | 92500 | 49 |
| 279 | 20230704 | 140800 | 2151011900 | 92500 | 92500 | 92500 | 92500 | 41 |
| 280 | 20230704 | 140700 | 2147219400 | 92500 | 92500 | 92500 | 92500 | 29 |
| 281 | 20230704 | 140600 | 2144536900 | 92500 | 92500 | 92500 | 92500 | 63 |
| 282 | 20230704 | 140500 | 2138709400 | 92500 | 92500 | 92500 | 92500 | 13 |
| 283 | 20230704 | 140400 | 2137506900 | 92500 | 92500 | 92500 | 92500 | 34 |
| 284 | 20230704 | 140300 | 2134361900 | 92500 | 92500 | 92500 | 92500 | 29 |
| 285 | 20230704 | 140200 | 2131679400 | 92500 | 92500 | 92600 | 92500 | 27 |
| 286 | 20230704 | 140100 | 2129181800 | 92500 | 92500 | 92500 | 92500 | 23 |
| 287 | 20230704 | 140000 | 2127054300 | 92600 | 92200 | 92600 | 92200 | 111 |
| 288 | 20230704 | 135900 | 2116807900 | 92200 | 92300 | 92300 | 92200 | 56 |
| 289 | 20230704 | 135800 | 2111641000 | 92300 | 92400 | 92400 | 92300 | 39 |
| 290 | 20230704 | 135700 | 2108038600 | 92400 | 92500 | 92500 | 92400 | 43 |
| 291 | 20230704 | 135600 | 2104064300 | 92500 | 92500 | 92500 | 92500 | 74 |
| 292 | 20230704 | 135500 | 2097219300 | 92500 | 92500 | 92500 | 92500 | 40 |
| 293 | 20230704 | 135400 | 2093519300 | 92500 | 92600 | 92600 | 92500 | 44 |
| 294 | 20230704 | 135300 | 2089446800 | 92600 | 92600 | 92600 | 92600 | 1 |
| 295 | 20230704 | 135200 | 2089354200 | 92500 | 92900 | 92900 | 92500 | 45 |
| 296 | 20230704 | 135100 | 2085190000 | 92900 | 92600 | 92900 | 92600 | 59 |
| 297 | 20230704 | 135000 | 2079719400 | 92600 | 92900 | 92900 | 92600 | 47 |
| 298 | 20230704 | 134900 | 2075359100 | 93000 | 92500 | 93400 | 92500 | 130 |
| 299 | 20230704 | 134800 | 2063288500 | 92500 | 92600 | 92600 | 92500 | 57 |
| 300 | 20230704 | 134700 | 2058013700 | 92600 | 92700 | 92700 | 92600 | 64 |
| 301 | 20230704 | 134600 | 2052082500 | 92600 | 92600 | 92600 | 92600 | 39 |
| 302 | 20230704 | 134500 | 2048471100 | 92600 | 92600 | 92600 | 92600 | 36 |
| 303 | 20230704 | 134400 | 2045137500 | 92700 | 92600 | 92700 | 92600 | 52 |
| 304 | 20230704 | 134300 | 2040320100 | 92600 | 92600 | 92600 | 92600 | 33 |
| 305 | 20230704 | 134200 | 2037264300 | 92600 | 92700 | 92700 | 92600 | 33 |
| 306 | 20230704 | 134100 | 2034208400 | 92700 | 92700 | 92700 | 92700 | 40 |
| 307 | 20230704 | 134000 | 2030500400 | 92800 | 92600 | 92800 | 92600 | 111 |
| 308 | 20230704 | 133900 | 2020208500 | 92700 | 92700 | 92700 | 92700 | 52 |
| 309 | 20230704 | 133800 | 2015388100 | 92800 | 92800 | 92800 | 92800 | 7 |
| 310 | 20230704 | 133700 | 2014738500 | 92800 | 93000 | 93000 | 92800 | 71 |
| 311 | 20230704 | 133600 | 2008145000 | 93000 | 93000 | 93000 | 93000 | 13 |
| 312 | 20230704 | 133500 | 2006936000 | 93000 | 93100 | 93100 | 93000 | 1578 |
| 313 | 20230704 | 133400 | 1860025500 | 93100 | 93300 | 93300 | 93100 | 122 |
| 314 | 20230704 | 133300 | 1848655400 | 93300 | 93300 | 93300 | 93300 | 55 |
| 315 | 20230704 | 133200 | 1843523900 | 93300 | 93400 | 93400 | 93300 | 26 |
| 316 | 20230704 | 133100 | 1841097400 | 93400 | 93400 | 93400 | 93400 | 34 |
| 317 | 20230704 | 133000 | 1837921800 | 93400 | 93400 | 93400 | 93400 | 48 |
| 318 | 20230704 | 132900 | 1833438600 | 93400 | 93400 | 93400 | 93400 | 13 |
| 319 | 20230704 | 132800 | 1832224400 | 93400 | 93500 | 93500 | 93400 | 97 |
| 320 | 20230704 | 132700 | 1823159800 | 93500 | 93500 | 93500 | 93500 | 32 |
| 321 | 20230704 | 132600 | 1820167800 | 93500 | 93500 | 93500 | 93500 | 20 |
| 322 | 20230704 | 132500 | 1818297800 | 93500 | 93500 | 93500 | 93500 | 61 |
| 323 | 20230704 | 132400 | 1812594300 | 93500 | 93400 | 93500 | 93400 | 58 |
| 324 | 20230704 | 132300 | 1807173400 | 93400 | 93400 | 93400 | 93400 | 12 |
| 325 | 20230704 | 132200 | 1806052600 | 93400 | 93400 | 93400 | 93400 | 19 |
| 326 | 20230704 | 132100 | 1804278000 | 93400 | 93300 | 93500 | 93300 | 254 |
| 327 | 20230704 | 132000 | 1780555300 | 93300 | 93300 | 93300 | 93300 | 17 |
| 328 | 20230704 | 131900 | 1778969200 | 93300 | 93300 | 93300 | 93300 | 37 |
| 329 | 20230704 | 131800 | 1775517100 | 93300 | 93300 | 93300 | 93300 | 0 |
| 330 | 20230704 | 131700 | 1775517100 | 93300 | 93300 | 93300 | 93300 | 19 |
| 331 | 20230704 | 131600 | 1773744400 | 93400 | 93300 | 93400 | 93300 | 39 |
| 332 | 20230704 | 131500 | 1770103600 | 93300 | 93300 | 93300 | 93300 | 35 |
| 333 | 20230704 | 131400 | 1766838100 | 93300 | 93300 | 93300 | 93300 | 19 |
| 334 | 20230704 | 131300 | 1765065400 | 93300 | 93300 | 93300 | 93300 | 0 |
| 335 | 20230704 | 131200 | 1765065400 | 93300 | 93300 | 93300 | 93300 | 19 |
| 336 | 20230704 | 131100 | 1763292700 | 93300 | 93300 | 93300 | 93300 | 41 |
| 337 | 20230704 | 131000 | 1759467400 | 93300 | 93300 | 93300 | 93300 | 18 |
| 338 | 20230704 | 130900 | 1757788000 | 93300 | 93300 | 93300 | 93300 | 327 |
| 339 | 20230704 | 130800 | 1727278900 | 93200 | 93200 | 93200 | 93200 | 34 |
| 340 | 20230704 | 130700 | 1724110100 | 93200 | 93300 | 93300 | 93200 | 44 |
| 341 | 20230704 | 130600 | 1720007000 | 93300 | 93300 | 93300 | 93200 | 43 |
| 342 | 20230704 | 130500 | 1715996900 | 93300 | 93200 | 93300 | 93200 | 31 |
| 343 | 20230704 | 130400 | 1713106300 | 93300 | 93200 | 93300 | 93200 | 397 |
| 344 | 20230704 | 130300 | 1676099500 | 93100 | 93100 | 93100 | 93100 | 37 |
| 345 | 20230704 | 130200 | 1672654800 | 93100 | 93100 | 93100 | 93100 | 30 |
| 346 | 20230704 | 130100 | 1669861800 | 93100 | 93100 | 93100 | 93100 | 39 |
| 347 | 20230704 | 130000 | 1666230900 | 93100 | 93100 | 93100 | 93100 | 40 |
| 348 | 20230704 | 125900 | 1662506900 | 93100 | 93100 | 93100 | 93100 | 2 |
| 349 | 20230704 | 125800 | 1662320700 | 93100 | 93100 | 93100 | 93100 | 52 |
| 350 | 20230704 | 125700 | 1657479500 | 93100 | 93100 | 93100 | 93100 | 19 |
| 351 | 20230704 | 125600 | 1655710600 | 93100 | 93100 | 93100 | 93100 | 39 |
| 352 | 20230704 | 125500 | 1652079700 | 93100 | 93200 | 93200 | 93100 | 19 |
| 353 | 20230704 | 125400 | 1650310600 | 93100 | 93100 | 93100 | 93100 | 25 |
| 354 | 20230704 | 125300 | 1647983100 | 93100 | 93100 | 93100 | 93100 | 18 |
| 355 | 20230704 | 125200 | 1646307300 | 93100 | 93100 | 93100 | 93100 | 37 |
| 356 | 20230704 | 125100 | 1642862600 | 93100 | 93100 | 93100 | 93100 | 0 |
| 357 | 20230704 | 125000 | 1642862600 | 93100 | 93100 | 93100 | 93100 | 92 |
| 358 | 20230704 | 124900 | 1634297400 | 93100 | 93100 | 93100 | 93100 | 20 |
| 359 | 20230704 | 124800 | 1632435400 | 93100 | 93100 | 93100 | 93100 | 36 |
| 360 | 20230704 | 124700 | 1629083800 | 93100 | 93100 | 93100 | 93100 | 19 |
| 361 | 20230704 | 124600 | 1627314900 | 93000 | 93000 | 93000 | 93000 | 2 |
| 362 | 20230704 | 124500 | 1627128900 | 93100 | 93100 | 93100 | 93100 | 114 |
| 363 | 20230704 | 124400 | 1616515500 | 93100 | 93100 | 93100 | 93100 | 47 |
| 364 | 20230704 | 124300 | 1612139800 | 93100 | 93100 | 93100 | 93100 | 125 |
| 365 | 20230704 | 124200 | 1600502300 | 93100 | 93200 | 93200 | 93100 | 42 |
| 366 | 20230704 | 124100 | 1596589800 | 93200 | 93100 | 93200 | 93100 | 22 |
| 367 | 20230704 | 124000 | 1594541100 | 93100 | 93100 | 93200 | 93100 | 95 |
| 368 | 20230704 | 123900 | 1585694800 | 93100 | 93100 | 93100 | 93100 | 0 |
| 369 | 20230704 | 123800 | 1585694800 | 93100 | 93100 | 93100 | 93100 | 19 |
| 370 | 20230704 | 123700 | 1583925900 | 93100 | 93100 | 93100 | 93100 | 248 |
| 371 | 20230704 | 123600 | 1560837100 | 93100 | 93100 | 93100 | 93100 | 9 |
| 372 | 20230704 | 123500 | 1559999200 | 93100 | 93000 | 93100 | 93000 | 137 |
| 373 | 20230704 | 123400 | 1547248200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 374 | 20230704 | 123300 | 1547248200 | 93000 | 93000 | 93000 | 93000 | 40 |
| 375 | 20230704 | 123200 | 1543528200 | 93000 | 93000 | 93000 | 93000 | 18 |
| 376 | 20230704 | 123100 | 1541854200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 377 | 20230704 | 123000 | 1541854200 | 93000 | 93000 | 93000 | 93000 | 38 |
| 378 | 20230704 | 122900 | 1538320200 | 93000 | 93000 | 93000 | 93000 | 18 |
| 379 | 20230704 | 122800 | 1536646200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 380 | 20230704 | 122700 | 1536646200 | 93000 | 93000 | 93000 | 93000 | 38 |
| 381 | 20230704 | 122600 | 1533112200 | 93100 | 93100 | 93100 | 93100 | 28 |
| 382 | 20230704 | 122500 | 1530505400 | 93000 | 93000 | 93000 | 93000 | 52 |
| 383 | 20230704 | 122400 | 1525669400 | 93000 | 93000 | 93000 | 93000 | 0 |
| 384 | 20230704 | 122300 | 1525669400 | 93000 | 93000 | 93000 | 93000 | 0 |
| 385 | 20230704 | 122200 | 1525669400 | 93000 | 93000 | 93000 | 93000 | 54 |
| 386 | 20230704 | 122100 | 1520647400 | 93100 | 92900 | 93100 | 92900 | 119 |
| 387 | 20230704 | 122000 | 1509587100 | 92800 | 92800 | 92800 | 92800 | 37 |
| 388 | 20230704 | 121900 | 1506153500 | 92800 | 92800 | 92800 | 92800 | 0 |
| 389 | 20230704 | 121800 | 1506153500 | 92800 | 92800 | 92800 | 92800 | 18 |
| 390 | 20230704 | 121700 | 1504483100 | 92800 | 92800 | 92800 | 92800 | 39 |
| 391 | 20230704 | 121600 | 1500863900 | 92900 | 92900 | 92900 | 92900 | 20 |
| 392 | 20230704 | 121500 | 1499005900 | 92800 | 92800 | 92800 | 92800 | 36 |
| 393 | 20230704 | 121400 | 1495665100 | 92900 | 92800 | 92900 | 92800 | 38 |
| 394 | 20230704 | 121300 | 1492136700 | 92800 | 92800 | 92800 | 92800 | 20 |
| 395 | 20230704 | 121200 | 1490280700 | 92800 | 92800 | 92800 | 92800 | 37 |
| 396 | 20230704 | 121100 | 1486847100 | 92800 | 92800 | 92800 | 92800 | 110 |
| 397 | 20230704 | 121000 | 1476639100 | 92800 | 92800 | 92800 | 92800 | 35 |
| 398 | 20230704 | 120900 | 1473391100 | 92800 | 92800 | 92800 | 92800 | 18 |
| 399 | 20230704 | 120800 | 1471720700 | 92800 | 92800 | 92800 | 92800 | 0 |
| 400 | 20230704 | 120700 | 1471720700 | 92800 | 92800 | 92800 | 92800 | 38 |
| 401 | 20230704 | 120600 | 1468194300 | 92800 | 92800 | 92800 | 92800 | 17 |
| 402 | 20230704 | 120500 | 1466616700 | 92800 | 92800 | 92800 | 92800 | 17 |
| 403 | 20230704 | 120400 | 1465039100 | 92700 | 92700 | 92700 | 92700 | 42 |
| 404 | 20230704 | 120300 | 1461145700 | 92600 | 92600 | 92600 | 92600 | 0 |
| 405 | 20230704 | 120200 | 1461145700 | 92600 | 92800 | 92800 | 92600 | 47 |
| 406 | 20230704 | 120100 | 1456792200 | 92800 | 92800 | 92800 | 92800 | 120 |
| 407 | 20230704 | 120000 | 1445656200 | 92800 | 92800 | 92800 | 92800 | 21 |
| 408 | 20230704 | 115900 | 1443707400 | 92800 | 92800 | 92800 | 92800 | 236 |
| 409 | 20230704 | 115800 | 1421806600 | 92900 | 92900 | 92900 | 92900 | 1 |
| 410 | 20230704 | 115700 | 1421713700 | 92800 | 92800 | 92800 | 92800 | 38 |
| 411 | 20230704 | 115600 | 1418187300 | 92800 | 92900 | 92900 | 92800 | 12 |
| 412 | 20230704 | 115500 | 1417072700 | 92800 | 92800 | 92800 | 92800 | 35 |
| 413 | 20230704 | 115400 | 1413824700 | 92800 | 92700 | 92800 | 92700 | 108 |
| 414 | 20230704 | 115300 | 1403804100 | 92700 | 92700 | 92700 | 92700 | 0 |
| 415 | 20230704 | 115200 | 1403804100 | 92700 | 92500 | 92700 | 92500 | 57 |
| 416 | 20230704 | 115100 | 1398527700 | 92400 | 92400 | 92400 | 92400 | 36 |
| 417 | 20230704 | 115000 | 1395201300 | 92400 | 92400 | 92400 | 92400 | 0 |
| 418 | 20230704 | 114900 | 1395201300 | 92400 | 92400 | 92400 | 92400 | 20 |
| 419 | 20230704 | 114800 | 1393353300 | 92400 | 92600 | 92600 | 92400 | 55 |
| 420 | 20230704 | 114700 | 1388269300 | 92600 | 92600 | 92600 | 92600 | 36 |
| 421 | 20230704 | 114600 | 1384935700 | 92600 | 92600 | 92600 | 92600 | 29 |
| 422 | 20230704 | 114500 | 1382250300 | 92600 | 92600 | 92600 | 92600 | 17 |
| 423 | 20230704 | 114400 | 1380676100 | 92500 | 92400 | 92500 | 92400 | 68 |
| 424 | 20230704 | 114300 | 1374387900 | 92400 | 92500 | 92500 | 92400 | 98 |
| 425 | 20230704 | 114200 | 1365325300 | 92500 | 92500 | 92500 | 92500 | 38 |
| 426 | 20230704 | 114100 | 1361810300 | 92600 | 92500 | 92600 | 92500 | 21 |
| 427 | 20230704 | 114000 | 1359867700 | 92500 | 92400 | 92500 | 92400 | 23 |
| 428 | 20230704 | 113900 | 1357741900 | 92300 | 92300 | 92300 | 92300 | 36 |
| 429 | 20230704 | 113800 | 1354419100 | 92300 | 92300 | 92300 | 92300 | 1 |
| 430 | 20230704 | 113700 | 1354326800 | 92300 | 92300 | 92300 | 92300 | 0 |
| 431 | 20230704 | 113600 | 1354326800 | 92300 | 92200 | 92400 | 92200 | 69 |
| 432 | 20230704 | 113500 | 1347958800 | 92200 | 92200 | 92200 | 92200 | 0 |
| 433 | 20230704 | 113400 | 1347958800 | 92200 | 92300 | 92300 | 92200 | 28 |
| 434 | 20230704 | 113300 | 1345375700 | 92300 | 92600 | 92600 | 92300 | 354 |
| 435 | 20230704 | 113200 | 1312670300 | 92600 | 92600 | 92600 | 92600 | 51 |
| 436 | 20230704 | 113100 | 1307947700 | 92600 | 92600 | 92600 | 92600 | 19 |
| 437 | 20230704 | 113000 | 1306188300 | 92600 | 92600 | 92600 | 92600 | 18 |
| 438 | 20230704 | 112900 | 1304521500 | 92600 | 92600 | 92600 | 92600 | 0 |
| 439 | 20230704 | 112800 | 1304521500 | 92600 | 92600 | 92600 | 92600 | 36 |
| 440 | 20230704 | 112700 | 1301187900 | 92600 | 92600 | 92600 | 92600 | 42 |
| 441 | 20230704 | 112600 | 1297298700 | 92600 | 92700 | 92700 | 92600 | 19 |
| 442 | 20230704 | 112500 | 1295539200 | 92600 | 92600 | 92600 | 92600 | 51 |
| 443 | 20230704 | 112400 | 1290816600 | 92600 | 92600 | 92600 | 92600 | 36 |
| 444 | 20230704 | 112300 | 1287483000 | 92700 | 92600 | 92700 | 92600 | 3 |
| 445 | 20230704 | 112200 | 1287205100 | 92700 | 92700 | 92700 | 92700 | 31 |
| 446 | 20230704 | 112100 | 1284331400 | 92700 | 92800 | 92800 | 92700 | 24 |
| 447 | 20230704 | 112000 | 1282104400 | 92800 | 92800 | 92800 | 92800 | 30 |
| 448 | 20230704 | 111900 | 1279320400 | 92800 | 92700 | 92800 | 92700 | 34 |
| 449 | 20230704 | 111800 | 1276166600 | 92700 | 92800 | 92800 | 92700 | 106 |
| 450 | 20230704 | 111700 | 1266337800 | 92800 | 92700 | 92800 | 92700 | 39 |
| 451 | 20230704 | 111600 | 1262722400 | 92700 | 92700 | 92700 | 92700 | 18 |
| 452 | 20230704 | 111500 | 1261053800 | 92700 | 92700 | 92700 | 92700 | 17 |
| 453 | 20230704 | 111400 | 1259477900 | 92600 | 92600 | 92600 | 92600 | 0 |
| 454 | 20230704 | 111300 | 1259477900 | 92600 | 92700 | 92700 | 92600 | 36 |
| 455 | 20230704 | 111200 | 1256140800 | 92700 | 92800 | 92800 | 92700 | 327 |
| 456 | 20230704 | 111100 | 1225809200 | 92800 | 92800 | 92800 | 92800 | 0 |
| 457 | 20230704 | 111000 | 1225809200 | 92800 | 92800 | 92800 | 92800 | 36 |
| 458 | 20230704 | 110900 | 1222468400 | 92800 | 92800 | 92800 | 92800 | 17 |
| 459 | 20230704 | 110800 | 1220890800 | 92800 | 92800 | 92800 | 92800 | 19 |
| 460 | 20230704 | 110700 | 1219127600 | 92800 | 92800 | 92800 | 92800 | 19 |
| 461 | 20230704 | 110600 | 1217364400 | 92800 | 92800 | 92800 | 92800 | 35 |
| 462 | 20230704 | 110500 | 1214116400 | 92900 | 93000 | 93000 | 92900 | 96 |
| 463 | 20230704 | 110400 | 1205196300 | 93000 | 93100 | 93100 | 93000 | 160 |
| 464 | 20230704 | 110300 | 1190314300 | 93000 | 93000 | 93000 | 93000 | 18 |
| 465 | 20230704 | 110200 | 1188640300 | 93000 | 93000 | 93000 | 93000 | 18 |
| 466 | 20230704 | 110100 | 1186966300 | 93000 | 93000 | 93000 | 93000 | 23 |
| 467 | 20230704 | 110000 | 1184827300 | 93000 | 92900 | 93000 | 92900 | 137 |
| 468 | 20230704 | 105900 | 1172093200 | 92900 | 92900 | 92900 | 92900 | 70 |
| 469 | 20230704 | 105800 | 1165590200 | 92900 | 92900 | 92900 | 92900 | 16 |
| 470 | 20230704 | 105700 | 1164103800 | 92900 | 92900 | 92900 | 92900 | 61 |
| 471 | 20230704 | 105600 | 1158436900 | 92900 | 92900 | 92900 | 92900 | 24 |
| 472 | 20230704 | 105500 | 1156207300 | 92900 | 92900 | 92900 | 92900 | 17 |
| 473 | 20230704 | 105400 | 1154628000 | 92900 | 92900 | 92900 | 92900 | 118 |
| 474 | 20230704 | 105300 | 1143665800 | 92900 | 93000 | 93000 | 92900 | 139 |
| 475 | 20230704 | 105200 | 1130748800 | 93000 | 93000 | 93000 | 93000 | 46 |
| 476 | 20230704 | 105100 | 1126470800 | 93000 | 93000 | 93000 | 93000 | 10 |
| 477 | 20230704 | 105000 | 1125540800 | 93100 | 93100 | 93100 | 93100 | 89 |
| 478 | 20230704 | 104900 | 1117254900 | 93200 | 93100 | 93200 | 93100 | 2 |
| 479 | 20230704 | 104800 | 1117068600 | 93100 | 93100 | 93100 | 93100 | 20 |
| 480 | 20230704 | 104700 | 1115206600 | 93100 | 93100 | 93100 | 93100 | 61 |
| 481 | 20230704 | 104600 | 1109527500 | 93100 | 93100 | 93100 | 93100 | 17 |
| 482 | 20230704 | 104500 | 1107944800 | 93100 | 93100 | 93100 | 93100 | 17 |
| 483 | 20230704 | 104400 | 1106362100 | 93200 | 93200 | 93200 | 93200 | 22 |
| 484 | 20230704 | 104300 | 1104311700 | 93200 | 93200 | 93200 | 93200 | 29 |
| 485 | 20230704 | 104200 | 1101608900 | 93200 | 93300 | 93300 | 93200 | 50 |
| 486 | 20230704 | 104100 | 1096948400 | 93300 | 93300 | 93300 | 93300 | 43 |
| 487 | 20230704 | 104000 | 1092936500 | 93200 | 93200 | 93200 | 93200 | 19 |
| 488 | 20230704 | 103900 | 1091165700 | 93200 | 93200 | 93200 | 93200 | 28 |
| 489 | 20230704 | 103800 | 1088556100 | 93100 | 93100 | 93100 | 93100 | 19 |
| 490 | 20230704 | 103700 | 1086787200 | 93100 | 93100 | 93100 | 93100 | 19 |
| 491 | 20230704 | 103600 | 1085018300 | 93200 | 93200 | 93200 | 93200 | 77 |
| 492 | 20230704 | 103500 | 1077841900 | 93200 | 93200 | 93200 | 93200 | 91 |
| 493 | 20230704 | 103400 | 1069360700 | 93200 | 93200 | 93200 | 93200 | 3 |
| 494 | 20230704 | 103300 | 1069081100 | 93200 | 93200 | 93200 | 93200 | 3 |
| 495 | 20230704 | 103200 | 1068801500 | 93100 | 93200 | 93200 | 93100 | 53 |
| 496 | 20230704 | 103100 | 1063863800 | 93100 | 93100 | 93100 | 93100 | 23 |
| 497 | 20230704 | 103000 | 1061722500 | 93100 | 93200 | 93200 | 93100 | 132 |
| 498 | 20230704 | 102900 | 1049428900 | 93100 | 93100 | 93100 | 93100 | 152 |
| 499 | 20230704 | 102800 | 1035277700 | 93100 | 92700 | 93100 | 92700 | 652 |
| 500 | 20230704 | 102700 | 974767800 | 92700 | 92500 | 92800 | 92500 | 169 |
| 501 | 20230704 | 102600 | 959112500 | 92500 | 92500 | 92500 | 92500 | 1 |
| 502 | 20230704 | 102500 | 959020000 | 92500 | 92500 | 92500 | 92500 | 24 |
| 503 | 20230704 | 102400 | 956800000 | 92600 | 92500 | 92600 | 92500 | 23 |
| 504 | 20230704 | 102300 | 954672000 | 92600 | 92500 | 92600 | 92500 | 37 |
| 505 | 20230704 | 102200 | 951246200 | 92500 | 92500 | 92500 | 92500 | 18 |
| 506 | 20230704 | 102100 | 949581200 | 92500 | 92500 | 92500 | 92500 | 0 |
| 507 | 20230704 | 102000 | 949581200 | 92500 | 92500 | 92500 | 92500 | 36 |
| 508 | 20230704 | 101900 | 946251200 | 92600 | 92600 | 92600 | 92600 | 4 |
| 509 | 20230704 | 101800 | 945880800 | 92500 | 92500 | 92500 | 92500 | 0 |
| 510 | 20230704 | 101700 | 945880800 | 92500 | 92500 | 92500 | 92500 | 35 |
| 511 | 20230704 | 101600 | 942643300 | 92400 | 92500 | 92500 | 92400 | 2 |
| 512 | 20230704 | 101500 | 942458400 | 92500 | 92500 | 92500 | 92500 | 32 |
| 513 | 20230704 | 101400 | 939498400 | 92500 | 92500 | 92500 | 92500 | 27 |
| 514 | 20230704 | 101300 | 937000900 | 92500 | 92500 | 92500 | 92500 | 0 |
| 515 | 20230704 | 101200 | 937000900 | 92500 | 92500 | 92500 | 92500 | 90 |
| 516 | 20230704 | 101100 | 928675900 | 92500 | 92600 | 92600 | 92500 | 41 |
| 517 | 20230704 | 101000 | 924883300 | 92600 | 92500 | 92600 | 92500 | 52 |
| 518 | 20230704 | 100900 | 920073200 | 92500 | 92600 | 92600 | 92500 | 14 |
| 519 | 20230704 | 100800 | 918777900 | 92700 | 92700 | 92700 | 92600 | 138 |
| 520 | 20230704 | 100700 | 905991100 | 92600 | 92600 | 92600 | 92600 | 20 |
| 521 | 20230704 | 100600 | 904139100 | 92600 | 92600 | 92600 | 92600 | 0 |
| 522 | 20230704 | 100500 | 904139100 | 92600 | 92600 | 92600 | 92600 | 27 |
| 523 | 20230704 | 100400 | 901638900 | 92600 | 92600 | 92600 | 92600 | 44 |
| 524 | 20230704 | 100300 | 897564500 | 92600 | 92600 | 92600 | 92600 | 10 |
| 525 | 20230704 | 100200 | 896638500 | 92600 | 92600 | 92600 | 92600 | 35 |
| 526 | 20230704 | 100100 | 893397500 | 92400 | 92700 | 92700 | 92400 | 324 |
| 527 | 20230704 | 100000 | 863417000 | 92700 | 92800 | 92800 | 92700 | 63 |
| 528 | 20230704 | 095900 | 857574300 | 92700 | 92700 | 92700 | 92700 | 43 |
| 529 | 20230704 | 095800 | 853588200 | 92500 | 92500 | 92500 | 92500 | 1 |
| 530 | 20230704 | 095700 | 853495700 | 92600 | 92900 | 92900 | 92600 | 69 |
| 531 | 20230704 | 095600 | 847096100 | 92900 | 92900 | 92900 | 92900 | 17 |
| 532 | 20230704 | 095500 | 845516800 | 92900 | 93300 | 93300 | 92900 | 220 |
| 533 | 20230704 | 095400 | 825023700 | 93300 | 93400 | 93400 | 93300 | 139 |
| 534 | 20230704 | 095300 | 812046600 | 93500 | 93600 | 93600 | 93500 | 63 |
| 535 | 20230704 | 095200 | 806154400 | 93600 | 93700 | 93700 | 93600 | 45 |
| 536 | 20230704 | 095100 | 801939700 | 93500 | 93500 | 93600 | 93500 | 299 |
| 537 | 20230704 | 095000 | 773978000 | 93400 | 93500 | 93500 | 93400 | 34 |
| 538 | 20230704 | 094900 | 770801400 | 93400 | 93400 | 93400 | 93400 | 18 |
| 539 | 20230704 | 094800 | 769120200 | 93500 | 93500 | 93500 | 93500 | 33 |
| 540 | 20230704 | 094700 | 766034700 | 93500 | 93500 | 93500 | 93500 | 2 |
| 541 | 20230704 | 094600 | 765847700 | 93400 | 93400 | 93400 | 93400 | 28 |
| 542 | 20230704 | 094500 | 763232500 | 93400 | 93400 | 93400 | 93400 | 44 |
| 543 | 20230704 | 094400 | 759122900 | 93400 | 93300 | 93400 | 93300 | 77 |
| 544 | 20230704 | 094300 | 751931200 | 93300 | 93400 | 93400 | 93300 | 119 |
| 545 | 20230704 | 094200 | 740823900 | 93500 | 93500 | 93500 | 93400 | 43 |
| 546 | 20230704 | 094100 | 736806800 | 93500 | 93600 | 93600 | 93500 | 93 |
| 547 | 20230704 | 094000 | 728104400 | 93600 | 93300 | 93600 | 93300 | 879 |
| 548 | 20230704 | 093900 | 645935200 | 93300 | 93000 | 93300 | 93000 | 117 |
| 549 | 20230704 | 093800 | 635032800 | 93000 | 93000 | 93000 | 92900 | 226 |
| 550 | 20230704 | 093700 | 614018500 | 93000 | 92800 | 93000 | 92800 | 85 |
| 551 | 20230704 | 093600 | 606118400 | 92800 | 92700 | 92800 | 92700 | 14 |
| 552 | 20230704 | 093500 | 604820100 | 92700 | 92800 | 92800 | 92700 | 25 |
| 553 | 20230704 | 093400 | 602502500 | 92900 | 92900 | 92900 | 92600 | 40 |
| 554 | 20230704 | 093300 | 598791600 | 92900 | 92600 | 92900 | 92600 | 43 |
| 555 | 20230704 | 093200 | 594807100 | 92500 | 92600 | 92600 | 92500 | 24 |
| 556 | 20230704 | 093100 | 592586800 | 92500 | 92600 | 92600 | 92500 | 36 |
| 557 | 20230704 | 093000 | 589255800 | 92600 | 92500 | 92600 | 92500 | 37 |
| 558 | 20230704 | 092900 | 585831300 | 92500 | 92500 | 92500 | 92500 | 0 |
| 559 | 20230704 | 092800 | 585831300 | 92500 | 92500 | 92600 | 92500 | 52 |
| 560 | 20230704 | 092700 | 581021200 | 92500 | 92400 | 92500 | 92400 | 9 |
| 561 | 20230704 | 092600 | 580189400 | 92400 | 92500 | 92600 | 92400 | 47 |
| 562 | 20230704 | 092500 | 575842700 | 92600 | 92600 | 92600 | 92600 | 122 |
| 563 | 20230704 | 092400 | 564545500 | 92600 | 92600 | 92600 | 92600 | 4 |
| 564 | 20230704 | 092300 | 564175100 | 92800 | 92600 | 92800 | 92600 | 85 |
| 565 | 20230704 | 092200 | 556292900 | 92800 | 92500 | 92800 | 92500 | 37 |
| 566 | 20230704 | 092100 | 552868000 | 92500 | 92500 | 92500 | 92500 | 0 |
| 567 | 20230704 | 092000 | 552868000 | 92500 | 92600 | 92600 | 92400 | 19 |
| 568 | 20230704 | 091900 | 551111100 | 92600 | 93100 | 93100 | 92600 | 160 |
| 569 | 20230704 | 091800 | 536257700 | 93200 | 92800 | 93200 | 92800 | 27 |
| 570 | 20230704 | 091700 | 533743700 | 92800 | 93200 | 93300 | 92800 | 57 |
| 571 | 20230704 | 091600 | 528442100 | 93200 | 93000 | 95000 | 93000 | 786 |
| 572 | 20230704 | 091500 | 454523900 | 93000 | 92300 | 93700 | 92300 | 1259 |
| 573 | 20230704 | 091400 | 337325900 | 92300 | 92100 | 92300 | 92100 | 43 |
| 574 | 20230704 | 091300 | 333361900 | 92200 | 91600 | 92200 | 91600 | 648 |
| 575 | 20230704 | 091200 | 273931400 | 91700 | 91700 | 91700 | 91700 | 47 |
| 576 | 20230704 | 091100 | 269621500 | 91700 | 91700 | 91800 | 91700 | 77 |
| 577 | 20230704 | 091000 | 262554500 | 91900 | 91900 | 92000 | 91700 | 23 |
| 578 | 20230704 | 090900 | 260442500 | 91900 | 91900 | 91900 | 91900 | 12 |
| 579 | 20230704 | 090800 | 259339700 | 92000 | 92200 | 92200 | 91900 | 227 |
| 580 | 20230704 | 090700 | 238438900 | 92200 | 92400 | 92400 | 92200 | 10 |
| 581 | 20230704 | 090600 | 237516500 | 92200 | 92400 | 92400 | 92200 | 21 |
| 582 | 20230704 | 090500 | 235578100 | 92400 | 92700 | 92700 | 92400 | 50 |
| 583 | 20230704 | 090400 | 230946500 | 92700 | 92200 | 92800 | 92200 | 214 |
| 584 | 20230704 | 090300 | 211132900 | 92200 | 91500 | 92200 | 91500 | 1672 |
| 585 | 20230704 | 090200 | 57880000 | 91600 | 91600 | 91600 | 91400 | 187 |
| 586 | 20230704 | 090100 | 40761300 | 91600 | 91500 | 91600 | 91500 | 242 |
| 587 | 20230704 | 090000 | 18601100 | 91600 | 91700 | 92100 | 91300 | 203 |