31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 185000 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 962 |
| 3 | 20230705 | 184900 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 4 | 20230705 | 184800 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 5 | 20230705 | 184700 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 6 | 20230705 | 184600 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 7 | 20230705 | 184500 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 8 | 20230705 | 184400 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 9 | 20230705 | 184300 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 10 | 20230705 | 184200 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 11 | 20230705 | 184100 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 12 | 20230705 | 184000 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 13 | 20230705 | 183900 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 14 | 20230705 | 183800 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 15 | 20230705 | 183700 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 16 | 20230705 | 183600 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 17 | 20230705 | 183500 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 18 | 20230705 | 183400 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 19 | 20230705 | 183300 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 20 | 20230705 | 183200 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 21 | 20230705 | 183100 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 22 | 20230705 | 183000 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 23 | 20230705 | 182900 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 24 | 20230705 | 182800 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 25 | 20230705 | 182700 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 26 | 20230705 | 182600 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 27 | 20230705 | 182500 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 28 | 20230705 | 182400 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 29 | 20230705 | 182300 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 30 | 20230705 | 182200 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 31 | 20230705 | 182100 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 32 | 20230705 | 182000 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 962 |
| 33 | 20230705 | 181900 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 34 | 20230705 | 181800 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 35 | 20230705 | 181700 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 36 | 20230705 | 181600 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 37 | 20230705 | 181500 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 38 | 20230705 | 181400 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 39 | 20230705 | 181300 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 40 | 20230705 | 181200 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 41 | 20230705 | 181100 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 42 | 20230705 | 181000 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 43 | 20230705 | 180900 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 44 | 20230705 | 180800 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 45 | 20230705 | 180700 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 46 | 20230705 | 180600 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 47 | 20230705 | 180500 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 48 | 20230705 | 180400 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 49 | 20230705 | 180300 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 50 | 20230705 | 180200 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 51 | 20230705 | 180100 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 52 | 20230705 | 180000 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 53 | 20230705 | 175900 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 54 | 20230705 | 175800 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 55 | 20230705 | 175700 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 56 | 20230705 | 175600 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 57 | 20230705 | 175500 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 58 | 20230705 | 175400 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 59 | 20230705 | 175300 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 60 | 20230705 | 175200 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 61 | 20230705 | 175100 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 62 | 20230705 | 175000 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 962 |
| 63 | 20230705 | 174900 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 64 | 20230705 | 174800 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 65 | 20230705 | 174700 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 66 | 20230705 | 174600 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 67 | 20230705 | 174500 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 68 | 20230705 | 174400 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 69 | 20230705 | 174300 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 70 | 20230705 | 174200 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 71 | 20230705 | 174100 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 72 | 20230705 | 174000 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 73 | 20230705 | 173900 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 74 | 20230705 | 173800 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 75 | 20230705 | 173700 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 76 | 20230705 | 173600 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 77 | 20230705 | 173500 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 78 | 20230705 | 173400 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 79 | 20230705 | 173300 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 80 | 20230705 | 173200 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 81 | 20230705 | 173100 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 82 | 20230705 | 173000 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 83 | 20230705 | 172900 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 84 | 20230705 | 172800 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 85 | 20230705 | 172700 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 86 | 20230705 | 172600 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 87 | 20230705 | 172500 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 88 | 20230705 | 172400 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 89 | 20230705 | 172300 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 90 | 20230705 | 172200 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 91 | 20230705 | 172100 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 92 | 20230705 | 172000 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 962 |
| 93 | 20230705 | 171900 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 94 | 20230705 | 171800 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 95 | 20230705 | 171700 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 96 | 20230705 | 171600 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 97 | 20230705 | 171500 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 98 | 20230705 | 171400 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 99 | 20230705 | 171300 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 100 | 20230705 | 171200 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 101 | 20230705 | 171100 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 102 | 20230705 | 171000 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 103 | 20230705 | 170900 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 104 | 20230705 | 170800 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 105 | 20230705 | 170700 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 106 | 20230705 | 170600 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 107 | 20230705 | 170500 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 108 | 20230705 | 170400 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 109 | 20230705 | 170300 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 110 | 20230705 | 170200 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 111 | 20230705 | 170100 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 112 | 20230705 | 170000 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 113 | 20230705 | 165900 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 114 | 20230705 | 165800 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 115 | 20230705 | 165700 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 116 | 20230705 | 165600 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 117 | 20230705 | 165500 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 118 | 20230705 | 165400 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 119 | 20230705 | 165300 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 120 | 20230705 | 165200 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 121 | 20230705 | 165100 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 122 | 20230705 | 165000 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 962 |
| 123 | 20230705 | 164900 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 124 | 20230705 | 164800 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 125 | 20230705 | 164700 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 126 | 20230705 | 164600 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 127 | 20230705 | 164500 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 128 | 20230705 | 164400 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 129 | 20230705 | 164300 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 130 | 20230705 | 164200 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 131 | 20230705 | 164100 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 132 | 20230705 | 164000 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 133 | 20230705 | 163900 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 134 | 20230705 | 163800 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 135 | 20230705 | 163700 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 136 | 20230705 | 163600 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 137 | 20230705 | 163500 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 138 | 20230705 | 163400 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 139 | 20230705 | 163300 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 140 | 20230705 | 163200 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 141 | 20230705 | 163100 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 142 | 20230705 | 163000 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 143 | 20230705 | 162900 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 144 | 20230705 | 162800 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 145 | 20230705 | 162700 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 146 | 20230705 | 162600 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 147 | 20230705 | 162500 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 148 | 20230705 | 162400 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 149 | 20230705 | 162300 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 150 | 20230705 | 162200 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 151 | 20230705 | 162100 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 152 | 20230705 | 162000 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 962 |
| 153 | 20230705 | 161900 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 154 | 20230705 | 161800 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 155 | 20230705 | 161700 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 156 | 20230705 | 161600 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 157 | 20230705 | 161500 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 158 | 20230705 | 161400 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 159 | 20230705 | 161300 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 160 | 20230705 | 161200 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 161 | 20230705 | 161100 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 162 | 20230705 | 161000 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 163 | 20230705 | 160900 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 164 | 20230705 | 160800 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 165 | 20230705 | 160700 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 166 | 20230705 | 160600 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 167 | 20230705 | 160500 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 168 | 20230705 | 160400 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 169 | 20230705 | 160300 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 170 | 20230705 | 160200 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 171 | 20230705 | 160100 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 172 | 20230705 | 160000 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 173 | 20230705 | 155900 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 174 | 20230705 | 155800 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 175 | 20230705 | 155700 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 176 | 20230705 | 155600 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 177 | 20230705 | 155500 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 178 | 20230705 | 155400 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 179 | 20230705 | 155300 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 180 | 20230705 | 155200 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 181 | 20230705 | 155100 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 182 | 20230705 | 155000 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 962 |
| 183 | 20230705 | 154900 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 184 | 20230705 | 154800 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 185 | 20230705 | 154700 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 186 | 20230705 | 154600 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 187 | 20230705 | 154500 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 188 | 20230705 | 154400 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 189 | 20230705 | 154300 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 190 | 20230705 | 154200 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 191 | 20230705 | 154100 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 192 | 20230705 | 154000 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 193 | 20230705 | 153900 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 194 | 20230705 | 153800 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 195 | 20230705 | 153700 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 196 | 20230705 | 153600 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 197 | 20230705 | 153500 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 198 | 20230705 | 153400 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 199 | 20230705 | 153300 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 200 | 20230705 | 153200 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 201 | 20230705 | 153100 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 202 | 20230705 | 153000 | 4763999900 | 53000 | 53000 | 53000 | 53000 | 962 |
| 203 | 20230705 | 152900 | 4713013900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 204 | 20230705 | 152800 | 4713013900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 205 | 20230705 | 152700 | 4713013900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 206 | 20230705 | 152600 | 4713013900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 207 | 20230705 | 152500 | 4713013900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 208 | 20230705 | 152400 | 4713013900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 209 | 20230705 | 152300 | 4713013900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 210 | 20230705 | 152200 | 4713013900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 211 | 20230705 | 152100 | 4713013900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 212 | 20230705 | 152000 | 4713013900 | 53000 | 53000 | 53000 | 53000 | 0 |
| 213 | 20230705 | 151900 | 4713013900 | 53000 | 52800 | 53000 | 52800 | 146 |
| 214 | 20230705 | 151800 | 4705278600 | 52800 | 52900 | 52900 | 52700 | 123 |
| 215 | 20230705 | 151700 | 4698792600 | 52800 | 52900 | 53000 | 52700 | 110 |
| 216 | 20230705 | 151600 | 4692973100 | 52900 | 52700 | 52900 | 52700 | 136 |
| 217 | 20230705 | 151500 | 4685794100 | 52800 | 52900 | 52900 | 52700 | 90 |
| 218 | 20230705 | 151400 | 4681040600 | 52900 | 52900 | 53100 | 52700 | 77 |
| 219 | 20230705 | 151300 | 4676972000 | 53100 | 52900 | 53100 | 52700 | 122 |
| 220 | 20230705 | 151200 | 4670520900 | 53000 | 52700 | 53000 | 52600 | 110 |
| 221 | 20230705 | 151100 | 4664720000 | 52900 | 52900 | 53000 | 52900 | 309 |
| 222 | 20230705 | 151000 | 4648350500 | 52900 | 52900 | 53000 | 52900 | 348 |
| 223 | 20230705 | 150900 | 4629931900 | 53000 | 52600 | 53000 | 52600 | 515 |
| 224 | 20230705 | 150800 | 4602728100 | 52500 | 52600 | 52700 | 52500 | 2615 |
| 225 | 20230705 | 150700 | 4465322100 | 52600 | 52700 | 52800 | 52600 | 1091 |
| 226 | 20230705 | 150600 | 4407903900 | 52800 | 52800 | 52800 | 52700 | 1167 |
| 227 | 20230705 | 150500 | 4346394800 | 52800 | 52800 | 52900 | 52800 | 449 |
| 228 | 20230705 | 150400 | 4322682800 | 52900 | 52800 | 52900 | 52800 | 168 |
| 229 | 20230705 | 150300 | 4313803000 | 52800 | 52800 | 52900 | 52800 | 117 |
| 230 | 20230705 | 150200 | 4307620300 | 52900 | 52800 | 52900 | 52800 | 169 |
| 231 | 20230705 | 150100 | 4298687000 | 52900 | 52800 | 52900 | 52800 | 731 |
| 232 | 20230705 | 150000 | 4260052700 | 52900 | 52800 | 52900 | 52800 | 200 |
| 233 | 20230705 | 145900 | 4249490000 | 52800 | 52900 | 53000 | 52800 | 315 |
| 234 | 20230705 | 145800 | 4232828200 | 52900 | 52800 | 53000 | 52800 | 226 |
| 235 | 20230705 | 145700 | 4220875500 | 52900 | 52900 | 52900 | 52800 | 182 |
| 236 | 20230705 | 145600 | 4211257700 | 52900 | 52900 | 52900 | 52800 | 600 |
| 237 | 20230705 | 145500 | 4179565300 | 52900 | 53000 | 53100 | 52900 | 533 |
| 238 | 20230705 | 145400 | 4151355500 | 53000 | 53000 | 53100 | 52900 | 128 |
| 239 | 20230705 | 145300 | 4144573700 | 53000 | 52900 | 53000 | 52900 | 134 |
| 240 | 20230705 | 145200 | 4137473700 | 53000 | 53000 | 53100 | 52900 | 120 |
| 241 | 20230705 | 145100 | 4131116100 | 53100 | 52900 | 53200 | 52900 | 212 |
| 242 | 20230705 | 145000 | 4119863600 | 53000 | 52900 | 53100 | 52900 | 109 |
| 243 | 20230705 | 144900 | 4114088300 | 53000 | 53000 | 53000 | 52900 | 90 |
| 244 | 20230705 | 144800 | 4109323400 | 53000 | 53000 | 53100 | 52900 | 138 |
| 245 | 20230705 | 144700 | 4102010700 | 53000 | 53100 | 53200 | 53000 | 458 |
| 246 | 20230705 | 144600 | 4077713200 | 53200 | 53100 | 53200 | 53100 | 114 |
| 247 | 20230705 | 144500 | 4071653400 | 53200 | 53100 | 53200 | 53100 | 121 |
| 248 | 20230705 | 144400 | 4065225600 | 53200 | 53000 | 53200 | 53000 | 103 |
| 249 | 20230705 | 144300 | 4059757600 | 53100 | 53000 | 53200 | 53000 | 95 |
| 250 | 20230705 | 144200 | 4054716100 | 53100 | 53200 | 53200 | 53000 | 486 |
| 251 | 20230705 | 144100 | 4028881500 | 53200 | 53200 | 53300 | 53200 | 89 |
| 252 | 20230705 | 144000 | 4024143900 | 53200 | 53000 | 53300 | 53000 | 173 |
| 253 | 20230705 | 143900 | 4014947600 | 53100 | 53000 | 53300 | 53000 | 635 |
| 254 | 20230705 | 143800 | 3981175100 | 53100 | 53000 | 53100 | 53000 | 117 |
| 255 | 20230705 | 143700 | 3974965400 | 53000 | 52900 | 53100 | 52900 | 97 |
| 256 | 20230705 | 143600 | 3969825500 | 53000 | 53100 | 53100 | 52900 | 193 |
| 257 | 20230705 | 143500 | 3959592700 | 53200 | 52900 | 53200 | 52900 | 170 |
| 258 | 20230705 | 143400 | 3950573000 | 53000 | 53000 | 53100 | 53000 | 127 |
| 259 | 20230705 | 143300 | 3943838300 | 53000 | 52900 | 53100 | 52900 | 358 |
| 260 | 20230705 | 143200 | 3924879800 | 53100 | 53000 | 53100 | 52900 | 247 |
| 261 | 20230705 | 143100 | 3911793400 | 53000 | 53000 | 53100 | 52900 | 107 |
| 262 | 20230705 | 143000 | 3906120100 | 53000 | 53100 | 53100 | 52900 | 232 |
| 263 | 20230705 | 142900 | 3893818200 | 53100 | 53000 | 53100 | 53000 | 97 |
| 264 | 20230705 | 142800 | 3888671500 | 53100 | 53000 | 53100 | 53000 | 165 |
| 265 | 20230705 | 142700 | 3879915000 | 53000 | 53000 | 53100 | 53000 | 184 |
| 266 | 20230705 | 142600 | 3870151700 | 53000 | 53000 | 53100 | 52900 | 151 |
| 267 | 20230705 | 142500 | 3862150900 | 53100 | 53200 | 53300 | 52800 | 1765 |
| 268 | 20230705 | 142400 | 3768749600 | 53300 | 53100 | 53300 | 53100 | 169 |
| 269 | 20230705 | 142300 | 3759753500 | 53200 | 53200 | 53300 | 53200 | 92 |
| 270 | 20230705 | 142200 | 3754855700 | 53200 | 53200 | 53300 | 53000 | 243 |
| 271 | 20230705 | 142100 | 3741948800 | 53300 | 53100 | 53300 | 53100 | 247 |
| 272 | 20230705 | 142000 | 3728813000 | 53300 | 53100 | 53300 | 53000 | 211 |
| 273 | 20230705 | 141900 | 3717597200 | 53100 | 53200 | 53300 | 53100 | 288 |
| 274 | 20230705 | 141800 | 3702273800 | 53300 | 53100 | 53300 | 53100 | 159 |
| 275 | 20230705 | 141700 | 3693810300 | 53200 | 53100 | 53200 | 53100 | 96 |
| 276 | 20230705 | 141600 | 3688708100 | 53100 | 53200 | 53300 | 53000 | 1146 |
| 277 | 20230705 | 141500 | 3627916100 | 53200 | 53200 | 53300 | 53200 | 165 |
| 278 | 20230705 | 141400 | 3619129500 | 53300 | 53300 | 53400 | 53200 | 272 |
| 279 | 20230705 | 141300 | 3604637300 | 53400 | 53200 | 53400 | 53200 | 128 |
| 280 | 20230705 | 141200 | 3597813200 | 53300 | 53200 | 53400 | 53200 | 129 |
| 281 | 20230705 | 141100 | 3590939900 | 53300 | 53300 | 53400 | 53200 | 177 |
| 282 | 20230705 | 141000 | 3581510000 | 53300 | 53100 | 53300 | 53100 | 191 |
| 283 | 20230705 | 140900 | 3571342300 | 53200 | 53100 | 53300 | 53100 | 192 |
| 284 | 20230705 | 140800 | 3561126400 | 53200 | 53000 | 53200 | 53000 | 142 |
| 285 | 20230705 | 140700 | 3553581400 | 53100 | 53000 | 53200 | 53000 | 193 |
| 286 | 20230705 | 140600 | 3543334800 | 53100 | 53100 | 53200 | 53000 | 423 |
| 287 | 20230705 | 140500 | 3520873200 | 53200 | 53100 | 53200 | 53100 | 110 |
| 288 | 20230705 | 140400 | 3515027300 | 53100 | 53100 | 53200 | 53100 | 115 |
| 289 | 20230705 | 140300 | 3508915000 | 53100 | 53100 | 53200 | 53100 | 117 |
| 290 | 20230705 | 140200 | 3502698000 | 53100 | 53200 | 53300 | 53100 | 137 |
| 291 | 20230705 | 140100 | 3495409300 | 53200 | 53300 | 53400 | 53200 | 83 |
| 292 | 20230705 | 140000 | 3490982900 | 53400 | 53300 | 53400 | 53200 | 136 |
| 293 | 20230705 | 135900 | 3483731200 | 53200 | 53200 | 53300 | 53200 | 164 |
| 294 | 20230705 | 135800 | 3474995000 | 53300 | 53200 | 53300 | 53200 | 122 |
| 295 | 20230705 | 135700 | 3468498500 | 53300 | 53200 | 53300 | 53200 | 110 |
| 296 | 20230705 | 135600 | 3462643000 | 53200 | 53200 | 53300 | 53200 | 106 |
| 297 | 20230705 | 135500 | 3456998500 | 53300 | 53200 | 53300 | 53200 | 105 |
| 298 | 20230705 | 135400 | 3451408700 | 53200 | 53100 | 53200 | 53100 | 113 |
| 299 | 20230705 | 135300 | 3445403600 | 53200 | 53200 | 53300 | 53100 | 105 |
| 300 | 20230705 | 135200 | 3439819000 | 53300 | 53200 | 53300 | 53100 | 100 |
| 301 | 20230705 | 135100 | 3434497100 | 53300 | 53200 | 53300 | 53200 | 170 |
| 302 | 20230705 | 135000 | 3425447500 | 53300 | 53200 | 53400 | 53200 | 105 |
| 303 | 20230705 | 134900 | 3419847400 | 53300 | 53200 | 53400 | 53100 | 120 |
| 304 | 20230705 | 134800 | 3413453400 | 53300 | 53200 | 53300 | 53100 | 151 |
| 305 | 20230705 | 134700 | 3405416700 | 53100 | 53200 | 53300 | 53100 | 771 |
| 306 | 20230705 | 134600 | 3364440300 | 53300 | 53300 | 53400 | 53200 | 115 |
| 307 | 20230705 | 134500 | 3358310900 | 53400 | 53300 | 53400 | 53300 | 213 |
| 308 | 20230705 | 134400 | 3346947200 | 53400 | 53300 | 53400 | 53300 | 128 |
| 309 | 20230705 | 134300 | 3340120300 | 53300 | 53300 | 53300 | 53200 | 200 |
| 310 | 20230705 | 134200 | 3329465600 | 53300 | 53300 | 53300 | 53200 | 104 |
| 311 | 20230705 | 134100 | 3323928800 | 53300 | 53200 | 53300 | 53200 | 155 |
| 312 | 20230705 | 134000 | 3315676000 | 53200 | 53200 | 53300 | 53200 | 73 |
| 313 | 20230705 | 133900 | 3311790100 | 53300 | 53200 | 53300 | 53100 | 429 |
| 314 | 20230705 | 133800 | 3288959200 | 53300 | 53400 | 53500 | 53300 | 621 |
| 315 | 20230705 | 133700 | 3255846100 | 53300 | 53400 | 53500 | 53300 | 139 |
| 316 | 20230705 | 133600 | 3248420800 | 53500 | 53500 | 53600 | 53400 | 141 |
| 317 | 20230705 | 133500 | 3240879900 | 53500 | 53500 | 53600 | 53500 | 97 |
| 318 | 20230705 | 133400 | 3235688800 | 53600 | 53500 | 53600 | 53500 | 121 |
| 319 | 20230705 | 133300 | 3229208900 | 53500 | 53500 | 53600 | 53500 | 111 |
| 320 | 20230705 | 133200 | 3223266600 | 53500 | 53500 | 53700 | 53500 | 127 |
| 321 | 20230705 | 133100 | 3216459500 | 53600 | 53600 | 53700 | 53500 | 99 |
| 322 | 20230705 | 133000 | 3211154200 | 53600 | 53600 | 53700 | 53500 | 203 |
| 323 | 20230705 | 132900 | 3200272700 | 53500 | 53500 | 53600 | 53500 | 64 |
| 324 | 20230705 | 132800 | 3196847300 | 53600 | 53500 | 53600 | 53500 | 148 |
| 325 | 20230705 | 132700 | 3188921800 | 53600 | 53400 | 53600 | 53400 | 173 |
| 326 | 20230705 | 132600 | 3179665800 | 53500 | 53500 | 53600 | 53500 | 145 |
| 327 | 20230705 | 132500 | 3171898900 | 53500 | 53500 | 53600 | 53500 | 117 |
| 328 | 20230705 | 132400 | 3165631700 | 53500 | 53500 | 53600 | 53500 | 178 |
| 329 | 20230705 | 132300 | 3156098500 | 53600 | 53500 | 53700 | 53500 | 103 |
| 330 | 20230705 | 132200 | 3150581300 | 53600 | 53500 | 53600 | 53500 | 108 |
| 331 | 20230705 | 132100 | 3144797500 | 53600 | 53500 | 53600 | 53500 | 274 |
| 332 | 20230705 | 132000 | 3130121000 | 53500 | 53500 | 53600 | 53500 | 87 |
| 333 | 20230705 | 131900 | 3125462800 | 53500 | 53400 | 53600 | 53400 | 98 |
| 334 | 20230705 | 131800 | 3120219700 | 53500 | 53300 | 53500 | 53300 | 136 |
| 335 | 20230705 | 131700 | 3112961600 | 53400 | 53400 | 53500 | 53300 | 76 |
| 336 | 20230705 | 131600 | 3108903500 | 53500 | 53500 | 53600 | 53300 | 261 |
| 337 | 20230705 | 131500 | 3094960300 | 53500 | 53500 | 53600 | 53500 | 139 |
| 338 | 20230705 | 131400 | 3087518700 | 53500 | 53600 | 53700 | 53500 | 87 |
| 339 | 20230705 | 131300 | 3082858900 | 53600 | 53500 | 53700 | 53500 | 148 |
| 340 | 20230705 | 131200 | 3074928000 | 53600 | 53600 | 53700 | 53500 | 182 |
| 341 | 20230705 | 131100 | 3065177600 | 53700 | 53600 | 53700 | 53500 | 77 |
| 342 | 20230705 | 131000 | 3061049600 | 53700 | 53500 | 53700 | 53500 | 140 |
| 343 | 20230705 | 130900 | 3053544200 | 53600 | 53500 | 53600 | 53500 | 121 |
| 344 | 20230705 | 130800 | 3047065200 | 53600 | 53500 | 53600 | 53500 | 98 |
| 345 | 20230705 | 130700 | 3041817400 | 53600 | 53400 | 53600 | 53400 | 91 |
| 346 | 20230705 | 130600 | 3036950300 | 53500 | 53600 | 53700 | 53400 | 126 |
| 347 | 20230705 | 130500 | 3030203300 | 53600 | 53500 | 53600 | 53500 | 116 |
| 348 | 20230705 | 130400 | 3023995100 | 53500 | 53500 | 53600 | 53500 | 164 |
| 349 | 20230705 | 130300 | 3015209700 | 53500 | 53600 | 53600 | 53500 | 197 |
| 350 | 20230705 | 130200 | 3004656200 | 53700 | 53700 | 53700 | 53600 | 183 |
| 351 | 20230705 | 130100 | 2994838000 | 53700 | 53600 | 53700 | 53600 | 147 |
| 352 | 20230705 | 130000 | 2986949500 | 53600 | 53500 | 53700 | 53500 | 186 |
| 353 | 20230705 | 125900 | 2976979000 | 53600 | 53400 | 53600 | 53400 | 304 |
| 354 | 20230705 | 125800 | 2960698600 | 53500 | 53400 | 53500 | 53400 | 97 |
| 355 | 20230705 | 125700 | 2955515100 | 53500 | 53400 | 53500 | 53400 | 127 |
| 356 | 20230705 | 125600 | 2948727200 | 53400 | 53300 | 53500 | 53300 | 93 |
| 357 | 20230705 | 125500 | 2943760600 | 53300 | 53300 | 53400 | 53300 | 95 |
| 358 | 20230705 | 125400 | 2938692700 | 53400 | 53400 | 53500 | 53300 | 170 |
| 359 | 20230705 | 125300 | 2929612400 | 53500 | 53400 | 53500 | 53400 | 179 |
| 360 | 20230705 | 125200 | 2920042300 | 53400 | 53400 | 53500 | 53400 | 155 |
| 361 | 20230705 | 125100 | 2911762300 | 53400 | 53400 | 53500 | 53400 | 173 |
| 362 | 20230705 | 125000 | 2902512500 | 53400 | 53500 | 53600 | 53400 | 186 |
| 363 | 20230705 | 124900 | 2892561300 | 53500 | 53500 | 53600 | 53500 | 101 |
| 364 | 20230705 | 124800 | 2887153700 | 53500 | 53500 | 53600 | 53500 | 145 |
| 365 | 20230705 | 124700 | 2879390900 | 53600 | 53600 | 53600 | 53500 | 308 |
| 366 | 20230705 | 124600 | 2862903800 | 53600 | 53500 | 53600 | 53500 | 105 |
| 367 | 20230705 | 124500 | 2857280800 | 53500 | 53300 | 53600 | 53300 | 205 |
| 368 | 20230705 | 124400 | 2846322600 | 53400 | 53500 | 53500 | 53300 | 193 |
| 369 | 20230705 | 124300 | 2836016200 | 53500 | 53400 | 53500 | 53400 | 137 |
| 370 | 20230705 | 124200 | 2828692600 | 53400 | 53300 | 53500 | 53300 | 136 |
| 371 | 20230705 | 124100 | 2821430700 | 53400 | 53400 | 53500 | 53400 | 98 |
| 372 | 20230705 | 124000 | 2816195400 | 53500 | 53400 | 53500 | 53400 | 119 |
| 373 | 20230705 | 123900 | 2809835100 | 53400 | 53300 | 53400 | 53300 | 177 |
| 374 | 20230705 | 123800 | 2800389800 | 53400 | 53300 | 53400 | 53300 | 102 |
| 375 | 20230705 | 123700 | 2794949000 | 53300 | 53300 | 53400 | 53300 | 89 |
| 376 | 20230705 | 123600 | 2790201400 | 53300 | 53300 | 53400 | 53300 | 183 |
| 377 | 20230705 | 123500 | 2780436000 | 53400 | 53200 | 53400 | 53200 | 209 |
| 378 | 20230705 | 123400 | 2769294200 | 53200 | 53200 | 53300 | 53200 | 138 |
| 379 | 20230705 | 123300 | 2761943800 | 53300 | 53200 | 53300 | 53200 | 139 |
| 380 | 20230705 | 123200 | 2754542800 | 53200 | 53300 | 53300 | 53200 | 785 |
| 381 | 20230705 | 123100 | 2712776500 | 53300 | 53200 | 53400 | 53200 | 102 |
| 382 | 20230705 | 123000 | 2707338800 | 53300 | 53300 | 53400 | 53300 | 129 |
| 383 | 20230705 | 122900 | 2700459600 | 53300 | 53300 | 53400 | 53300 | 118 |
| 384 | 20230705 | 122800 | 2694163400 | 53400 | 53300 | 53400 | 53300 | 74 |
| 385 | 20230705 | 122700 | 2690217700 | 53400 | 53400 | 53400 | 53300 | 201 |
| 386 | 20230705 | 122600 | 2679490800 | 53400 | 53400 | 53500 | 53300 | 169 |
| 387 | 20230705 | 122500 | 2670465300 | 53300 | 53400 | 53500 | 53300 | 190 |
| 388 | 20230705 | 122400 | 2660309300 | 53500 | 53300 | 53500 | 53300 | 101 |
| 389 | 20230705 | 122300 | 2654921200 | 53400 | 53400 | 53400 | 53300 | 150 |
| 390 | 20230705 | 122200 | 2646917800 | 53400 | 53300 | 53400 | 53300 | 81 |
| 391 | 20230705 | 122100 | 2642598000 | 53400 | 53300 | 53400 | 53300 | 106 |
| 392 | 20230705 | 122000 | 2636944400 | 53400 | 53300 | 53400 | 53300 | 288 |
| 393 | 20230705 | 121900 | 2621588300 | 53400 | 53300 | 53400 | 53300 | 99 |
| 394 | 20230705 | 121800 | 2616308500 | 53400 | 53400 | 53500 | 53400 | 513 |
| 395 | 20230705 | 121700 | 2588909700 | 53500 | 53400 | 53500 | 53400 | 81 |
| 396 | 20230705 | 121600 | 2584581200 | 53500 | 53400 | 53500 | 53400 | 125 |
| 397 | 20230705 | 121500 | 2577900800 | 53400 | 53400 | 53500 | 53400 | 145 |
| 398 | 20230705 | 121400 | 2570154600 | 53500 | 53400 | 53500 | 53400 | 111 |
| 399 | 20230705 | 121300 | 2564221300 | 53500 | 53400 | 53500 | 53400 | 91 |
| 400 | 20230705 | 121200 | 2559357800 | 53500 | 53500 | 53500 | 53400 | 125 |
| 401 | 20230705 | 121100 | 2552677400 | 53500 | 53400 | 53500 | 53400 | 84 |
| 402 | 20230705 | 121000 | 2548188400 | 53500 | 53400 | 53500 | 53400 | 174 |
| 403 | 20230705 | 120900 | 2538889900 | 53400 | 53600 | 53600 | 53400 | 479 |
| 404 | 20230705 | 120800 | 2513263500 | 53700 | 53600 | 53700 | 53500 | 94 |
| 405 | 20230705 | 120700 | 2508227000 | 53700 | 53500 | 53700 | 53500 | 134 |
| 406 | 20230705 | 120600 | 2501040800 | 53600 | 53600 | 53600 | 53500 | 93 |
| 407 | 20230705 | 120500 | 2496061900 | 53700 | 53600 | 53700 | 53500 | 123 |
| 408 | 20230705 | 120400 | 2489465400 | 53700 | 53600 | 53700 | 53600 | 92 |
| 409 | 20230705 | 120300 | 2484531000 | 53700 | 53700 | 53700 | 53500 | 105 |
| 410 | 20230705 | 120200 | 2478904600 | 53700 | 53600 | 53800 | 53600 | 151 |
| 411 | 20230705 | 120100 | 2470799700 | 53700 | 53600 | 53700 | 53600 | 92 |
| 412 | 20230705 | 120000 | 2465864300 | 53700 | 53700 | 53700 | 53500 | 269 |
| 413 | 20230705 | 115900 | 2451433000 | 53700 | 53600 | 53700 | 53500 | 132 |
| 414 | 20230705 | 115800 | 2444352300 | 53600 | 53500 | 53600 | 53500 | 71 |
| 415 | 20230705 | 115700 | 2440551800 | 53600 | 53600 | 53700 | 53500 | 214 |
| 416 | 20230705 | 115600 | 2429083800 | 53700 | 53600 | 53700 | 53600 | 409 |
| 417 | 20230705 | 115500 | 2407125500 | 53700 | 53600 | 53700 | 53600 | 71 |
| 418 | 20230705 | 115400 | 2403318100 | 53700 | 53600 | 53700 | 53600 | 129 |
| 419 | 20230705 | 115300 | 2396397800 | 53700 | 53500 | 53700 | 53500 | 121 |
| 420 | 20230705 | 115200 | 2389913800 | 53600 | 53500 | 53600 | 53500 | 112 |
| 421 | 20230705 | 115100 | 2383915600 | 53600 | 53600 | 53600 | 53500 | 122 |
| 422 | 20230705 | 115000 | 2377383400 | 53500 | 53600 | 53600 | 53500 | 227 |
| 423 | 20230705 | 114900 | 2365221500 | 53600 | 53600 | 53600 | 53500 | 90 |
| 424 | 20230705 | 114800 | 2360402500 | 53500 | 53600 | 53600 | 53500 | 149 |
| 425 | 20230705 | 114700 | 2352425300 | 53600 | 53600 | 53600 | 53500 | 191 |
| 426 | 20230705 | 114600 | 2342193200 | 53500 | 53700 | 53700 | 53500 | 279 |
| 427 | 20230705 | 114500 | 2327237500 | 53600 | 53600 | 53700 | 53600 | 107 |
| 428 | 20230705 | 114400 | 2321499400 | 53700 | 53700 | 53700 | 53600 | 201 |
| 429 | 20230705 | 114300 | 2310711400 | 53700 | 53700 | 53800 | 53700 | 116 |
| 430 | 20230705 | 114200 | 2304479400 | 53800 | 53700 | 53800 | 53600 | 90 |
| 431 | 20230705 | 114100 | 2299650900 | 53600 | 53700 | 53700 | 53600 | 137 |
| 432 | 20230705 | 114000 | 2292299500 | 53700 | 53700 | 53700 | 53600 | 169 |
| 433 | 20230705 | 113900 | 2283228200 | 53600 | 53700 | 53700 | 53600 | 159 |
| 434 | 20230705 | 113800 | 2274698100 | 53600 | 53600 | 53800 | 53600 | 154 |
| 435 | 20230705 | 113700 | 2266424900 | 53600 | 53800 | 53800 | 53600 | 217 |
| 436 | 20230705 | 113600 | 2254760500 | 53700 | 53800 | 53800 | 53600 | 118 |
| 437 | 20230705 | 113500 | 2248426800 | 53700 | 53700 | 53800 | 53600 | 113 |
| 438 | 20230705 | 113400 | 2242355700 | 53700 | 53700 | 53800 | 53600 | 250 |
| 439 | 20230705 | 113300 | 2228932500 | 53600 | 53600 | 53800 | 53600 | 162 |
| 440 | 20230705 | 113200 | 2220238200 | 53600 | 53700 | 53800 | 53600 | 127 |
| 441 | 20230705 | 113100 | 2213420600 | 53700 | 53800 | 53800 | 53600 | 177 |
| 442 | 20230705 | 113000 | 2203917100 | 53700 | 53700 | 53800 | 53700 | 186 |
| 443 | 20230705 | 112900 | 2193923100 | 53600 | 53800 | 53800 | 53600 | 89 |
| 444 | 20230705 | 112800 | 2189146600 | 53800 | 53700 | 53800 | 53700 | 122 |
| 445 | 20230705 | 112700 | 2182589800 | 53700 | 53700 | 53800 | 53600 | 120 |
| 446 | 20230705 | 112600 | 2176149400 | 53700 | 53700 | 53800 | 53700 | 134 |
| 447 | 20230705 | 112500 | 2168949200 | 53700 | 53700 | 53800 | 53600 | 71 |
| 448 | 20230705 | 112400 | 2165137500 | 53700 | 53600 | 53800 | 53600 | 183 |
| 449 | 20230705 | 112300 | 2155308100 | 53600 | 53700 | 53800 | 53600 | 98 |
| 450 | 20230705 | 112200 | 2150047300 | 53700 | 53700 | 53800 | 53600 | 155 |
| 451 | 20230705 | 112100 | 2141719400 | 53700 | 53700 | 53800 | 53600 | 99 |
| 452 | 20230705 | 112000 | 2136408300 | 53600 | 53800 | 53900 | 53600 | 207 |
| 453 | 20230705 | 111900 | 2125275400 | 53800 | 53700 | 53800 | 53600 | 248 |
| 454 | 20230705 | 111800 | 2111978100 | 53600 | 53800 | 53800 | 53600 | 468 |
| 455 | 20230705 | 111700 | 2086813200 | 53800 | 53700 | 53800 | 53700 | 537 |
| 456 | 20230705 | 111600 | 2057949300 | 53700 | 53700 | 53900 | 53700 | 126 |
| 457 | 20230705 | 111500 | 2051174200 | 53800 | 53700 | 53900 | 53700 | 123 |
| 458 | 20230705 | 111400 | 2044560500 | 53800 | 53900 | 54000 | 53700 | 319 |
| 459 | 20230705 | 111300 | 2027390300 | 53800 | 53800 | 54000 | 53800 | 114 |
| 460 | 20230705 | 111200 | 2021248000 | 53800 | 53800 | 54000 | 53800 | 159 |
| 461 | 20230705 | 111100 | 2012683000 | 53800 | 54000 | 54000 | 53800 | 103 |
| 462 | 20230705 | 111000 | 2007125800 | 53900 | 53800 | 54000 | 53800 | 159 |
| 463 | 20230705 | 110900 | 1998558600 | 53900 | 53800 | 53900 | 53800 | 163 |
| 464 | 20230705 | 110800 | 1989783400 | 53900 | 53800 | 53900 | 53800 | 570 |
| 465 | 20230705 | 110700 | 1959105600 | 53900 | 54100 | 54100 | 53900 | 273 |
| 466 | 20230705 | 110600 | 1944379900 | 54100 | 54100 | 54200 | 54000 | 215 |
| 467 | 20230705 | 110500 | 1932745800 | 54100 | 54000 | 54200 | 54000 | 544 |
| 468 | 20230705 | 110400 | 1903361100 | 54000 | 54000 | 54000 | 53900 | 215 |
| 469 | 20230705 | 110300 | 1891753600 | 54000 | 53900 | 54000 | 53900 | 59 |
| 470 | 20230705 | 110200 | 1888571000 | 54000 | 54100 | 54100 | 53900 | 263 |
| 471 | 20230705 | 110100 | 1874364600 | 54000 | 54100 | 54100 | 54000 | 67 |
| 472 | 20230705 | 110000 | 1870741000 | 54100 | 54000 | 54100 | 53900 | 139 |
| 473 | 20230705 | 105900 | 1863230200 | 53900 | 54000 | 54000 | 53900 | 57 |
| 474 | 20230705 | 105800 | 1860154100 | 54000 | 54100 | 54200 | 54000 | 663 |
| 475 | 20230705 | 105700 | 1824323000 | 54200 | 54100 | 54200 | 54100 | 65 |
| 476 | 20230705 | 105600 | 1820802400 | 54200 | 54100 | 54200 | 54100 | 83 |
| 477 | 20230705 | 105500 | 1816305200 | 54200 | 54100 | 54200 | 54100 | 102 |
| 478 | 20230705 | 105400 | 1810781500 | 54100 | 54100 | 54200 | 54100 | 186 |
| 479 | 20230705 | 105300 | 1800711800 | 54100 | 54100 | 54100 | 54100 | 57 |
| 480 | 20230705 | 105200 | 1797628100 | 54100 | 54100 | 54100 | 54100 | 75 |
| 481 | 20230705 | 105100 | 1793570600 | 54100 | 54100 | 54200 | 54000 | 109 |
| 482 | 20230705 | 105000 | 1787673300 | 54200 | 54100 | 54200 | 54100 | 101 |
| 483 | 20230705 | 104900 | 1782202000 | 54200 | 54300 | 54300 | 54100 | 988 |
| 484 | 20230705 | 104800 | 1728654600 | 54200 | 54200 | 54300 | 54200 | 118 |
| 485 | 20230705 | 104700 | 1722257900 | 54300 | 54300 | 54300 | 54200 | 363 |
| 486 | 20230705 | 104600 | 1702574500 | 54300 | 54300 | 54300 | 54200 | 504 |
| 487 | 20230705 | 104500 | 1675209100 | 54200 | 54100 | 54200 | 54100 | 469 |
| 488 | 20230705 | 104400 | 1649790300 | 54100 | 54100 | 54200 | 54000 | 160 |
| 489 | 20230705 | 104300 | 1641134500 | 54100 | 54100 | 54100 | 54100 | 109 |
| 490 | 20230705 | 104200 | 1635237600 | 54100 | 54000 | 54100 | 54000 | 48 |
| 491 | 20230705 | 104100 | 1632641600 | 54000 | 54100 | 54100 | 54000 | 82 |
| 492 | 20230705 | 104000 | 1628206500 | 54100 | 54100 | 54100 | 54100 | 44 |
| 493 | 20230705 | 103900 | 1625826100 | 54100 | 54100 | 54200 | 53900 | 187 |
| 494 | 20230705 | 103800 | 1615713300 | 54100 | 54100 | 54100 | 54000 | 85 |
| 495 | 20230705 | 103700 | 1611116400 | 54100 | 54000 | 54100 | 54000 | 104 |
| 496 | 20230705 | 103600 | 1605499000 | 54100 | 54100 | 54100 | 54000 | 132 |
| 497 | 20230705 | 103500 | 1598359400 | 54100 | 54000 | 54200 | 54000 | 101 |
| 498 | 20230705 | 103400 | 1592889900 | 54100 | 54000 | 54200 | 54000 | 195 |
| 499 | 20230705 | 103300 | 1582344400 | 54100 | 54100 | 54100 | 54100 | 114 |
| 500 | 20230705 | 103200 | 1576177000 | 54200 | 54300 | 54300 | 54100 | 235 |
| 501 | 20230705 | 103100 | 1563439400 | 54300 | 54200 | 54300 | 54100 | 157 |
| 502 | 20230705 | 103000 | 1554929900 | 54200 | 54200 | 54200 | 54100 | 183 |
| 503 | 20230705 | 102900 | 1545012200 | 54200 | 54200 | 54200 | 54100 | 56 |
| 504 | 20230705 | 102800 | 1541977200 | 54100 | 54200 | 54200 | 54100 | 192 |
| 505 | 20230705 | 102700 | 1531572000 | 54200 | 54100 | 54200 | 54000 | 68 |
| 506 | 20230705 | 102600 | 1527890100 | 54100 | 54000 | 54100 | 54000 | 107 |
| 507 | 20230705 | 102500 | 1522104200 | 54100 | 54000 | 54100 | 54000 | 198 |
| 508 | 20230705 | 102400 | 1511408600 | 53900 | 54100 | 54100 | 53900 | 178 |
| 509 | 20230705 | 102300 | 1501789700 | 54000 | 54000 | 54100 | 54000 | 108 |
| 510 | 20230705 | 102200 | 1495955700 | 54000 | 54000 | 54000 | 53900 | 109 |
| 511 | 20230705 | 102100 | 1490071800 | 54000 | 53900 | 54000 | 53900 | 119 |
| 512 | 20230705 | 102000 | 1483649600 | 54000 | 54100 | 54100 | 53600 | 643 |
| 513 | 20230705 | 101900 | 1449043100 | 54100 | 54100 | 54100 | 54100 | 106 |
| 514 | 20230705 | 101800 | 1443308500 | 54100 | 54000 | 54100 | 54000 | 81 |
| 515 | 20230705 | 101700 | 1438929300 | 54000 | 54100 | 54100 | 54000 | 97 |
| 516 | 20230705 | 101600 | 1433681800 | 54100 | 54100 | 54100 | 54000 | 162 |
| 517 | 20230705 | 101500 | 1424919400 | 54100 | 54000 | 54100 | 54000 | 62 |
| 518 | 20230705 | 101400 | 1421566100 | 54100 | 54100 | 54200 | 54000 | 563 |
| 519 | 20230705 | 101300 | 1391106400 | 54100 | 54100 | 54100 | 54000 | 110 |
| 520 | 20230705 | 101200 | 1385156700 | 54100 | 54100 | 54100 | 54000 | 151 |
| 521 | 20230705 | 101100 | 1376989400 | 54100 | 54000 | 54100 | 53900 | 181 |
| 522 | 20230705 | 101000 | 1367215300 | 54000 | 54100 | 54100 | 53900 | 155 |
| 523 | 20230705 | 100900 | 1358837000 | 54100 | 54000 | 54100 | 54000 | 178 |
| 524 | 20230705 | 100800 | 1349224200 | 54100 | 54000 | 54100 | 54000 | 68 |
| 525 | 20230705 | 100700 | 1345552100 | 54000 | 54000 | 54000 | 53900 | 103 |
| 526 | 20230705 | 100600 | 1339992100 | 54100 | 54000 | 54100 | 53800 | 1118 |
| 527 | 20230705 | 100500 | 1279618700 | 54100 | 54000 | 54100 | 54000 | 453 |
| 528 | 20230705 | 100400 | 1255150700 | 54000 | 54000 | 54000 | 53900 | 113 |
| 529 | 20230705 | 100300 | 1249050700 | 54000 | 53900 | 54000 | 53900 | 152 |
| 530 | 20230705 | 100200 | 1240849200 | 53900 | 53800 | 53900 | 53800 | 356 |
| 531 | 20230705 | 100100 | 1221681900 | 53800 | 53700 | 53800 | 53700 | 127 |
| 532 | 20230705 | 100000 | 1214851300 | 53800 | 53700 | 53800 | 53600 | 302 |
| 533 | 20230705 | 095900 | 1198633700 | 53700 | 53800 | 53800 | 53600 | 372 |
| 534 | 20230705 | 095800 | 1178656400 | 53800 | 53600 | 53800 | 53500 | 859 |
| 535 | 20230705 | 095700 | 1132613700 | 53700 | 53600 | 53700 | 53600 | 416 |
| 536 | 20230705 | 095600 | 1110281400 | 53700 | 53800 | 53800 | 53700 | 73 |
| 537 | 20230705 | 095500 | 1106361200 | 53700 | 53900 | 53900 | 53700 | 138 |
| 538 | 20230705 | 095400 | 1098929300 | 53800 | 53700 | 53900 | 53700 | 58 |
| 539 | 20230705 | 095300 | 1095809700 | 53800 | 53900 | 53900 | 53800 | 162 |
| 540 | 20230705 | 095200 | 1087085800 | 53800 | 53800 | 53900 | 53800 | 111 |
| 541 | 20230705 | 095100 | 1081112100 | 53800 | 54000 | 54000 | 53800 | 357 |
| 542 | 20230705 | 095000 | 1061899100 | 53900 | 54000 | 54100 | 53800 | 151 |
| 543 | 20230705 | 094900 | 1053755800 | 54000 | 54000 | 54100 | 53900 | 162 |
| 544 | 20230705 | 094800 | 1045014400 | 53900 | 54200 | 54200 | 53900 | 835 |
| 545 | 20230705 | 094700 | 999874000 | 54300 | 54300 | 54400 | 54300 | 677 |
| 546 | 20230705 | 094600 | 963110200 | 54300 | 54400 | 54400 | 54200 | 182 |
| 547 | 20230705 | 094500 | 953225600 | 54300 | 54400 | 54500 | 54200 | 1333 |
| 548 | 20230705 | 094400 | 880772000 | 54400 | 54300 | 54400 | 54200 | 988 |
| 549 | 20230705 | 094300 | 827127000 | 54200 | 54200 | 54300 | 54100 | 554 |
| 550 | 20230705 | 094200 | 797093100 | 54100 | 54000 | 54100 | 54000 | 597 |
| 551 | 20230705 | 094100 | 764806200 | 54100 | 53700 | 54100 | 53700 | 1074 |
| 552 | 20230705 | 094000 | 706849600 | 53700 | 53800 | 53800 | 53700 | 117 |
| 553 | 20230705 | 093900 | 700557800 | 53800 | 53700 | 53800 | 53500 | 325 |
| 554 | 20230705 | 093800 | 683114000 | 53500 | 53500 | 53600 | 53400 | 848 |
| 555 | 20230705 | 093700 | 637721100 | 53400 | 53500 | 53500 | 53400 | 113 |
| 556 | 20230705 | 093600 | 631679900 | 53400 | 53500 | 53500 | 53400 | 157 |
| 557 | 20230705 | 093500 | 623288800 | 53500 | 53500 | 53600 | 53500 | 224 |
| 558 | 20230705 | 093400 | 611304600 | 53600 | 53600 | 53600 | 53500 | 412 |
| 559 | 20230705 | 093300 | 589223300 | 53500 | 53400 | 53500 | 53400 | 785 |
| 560 | 20230705 | 093200 | 547229800 | 53500 | 53500 | 53500 | 53500 | 1 |
| 561 | 20230705 | 093100 | 547176300 | 53500 | 53400 | 53500 | 53300 | 847 |
| 562 | 20230705 | 093000 | 501948400 | 53300 | 53300 | 53300 | 53100 | 735 |
| 563 | 20230705 | 092900 | 462777600 | 53300 | 53100 | 53300 | 53100 | 233 |
| 564 | 20230705 | 092800 | 450380200 | 53100 | 53200 | 53200 | 53100 | 47 |
| 565 | 20230705 | 092700 | 447881100 | 53200 | 53300 | 53300 | 53200 | 62 |
| 566 | 20230705 | 092600 | 444582600 | 53200 | 53200 | 53200 | 53200 | 227 |
| 567 | 20230705 | 092500 | 432506200 | 53200 | 53200 | 53200 | 53100 | 92 |
| 568 | 20230705 | 092400 | 427613700 | 53200 | 53400 | 53400 | 53200 | 207 |
| 569 | 20230705 | 092300 | 416582000 | 53400 | 53200 | 53400 | 53200 | 195 |
| 570 | 20230705 | 092200 | 406189500 | 53300 | 53300 | 53300 | 53200 | 49 |
| 571 | 20230705 | 092100 | 403579500 | 53300 | 53300 | 53300 | 53200 | 163 |
| 572 | 20230705 | 092000 | 394892600 | 53400 | 53300 | 53400 | 53200 | 132 |
| 573 | 20230705 | 091900 | 387857500 | 53300 | 52900 | 53300 | 52900 | 555 |
| 574 | 20230705 | 091800 | 358380000 | 52900 | 52900 | 53100 | 52900 | 470 |
| 575 | 20230705 | 091700 | 333471300 | 52900 | 52900 | 52900 | 52800 | 164 |
| 576 | 20230705 | 091600 | 324798400 | 52900 | 52900 | 52900 | 52900 | 75 |
| 577 | 20230705 | 091500 | 320830900 | 52900 | 52900 | 53000 | 52800 | 271 |
| 578 | 20230705 | 091400 | 306497200 | 53000 | 53000 | 53000 | 53000 | 16 |
| 579 | 20230705 | 091300 | 305649200 | 53000 | 52900 | 53000 | 52900 | 33 |
| 580 | 20230705 | 091200 | 303901600 | 52900 | 52900 | 52900 | 52800 | 52 |
| 581 | 20230705 | 091100 | 301151700 | 52900 | 52900 | 52900 | 52700 | 474 |
| 582 | 20230705 | 091000 | 276131900 | 52900 | 52900 | 52900 | 52800 | 252 |
| 583 | 20230705 | 090900 | 262811300 | 52900 | 52900 | 53000 | 52900 | 58 |
| 584 | 20230705 | 090800 | 259743000 | 53000 | 52800 | 53000 | 52800 | 521 |
| 585 | 20230705 | 090700 | 232164600 | 52800 | 52800 | 52800 | 52700 | 396 |
| 586 | 20230705 | 090600 | 211264800 | 52900 | 52800 | 52900 | 52700 | 193 |
| 587 | 20230705 | 090500 | 201091900 | 52800 | 52900 | 52900 | 52700 | 703 |
| 588 | 20230705 | 090400 | 163977100 | 52800 | 52900 | 52900 | 52800 | 330 |
| 589 | 20230705 | 090300 | 146525900 | 52900 | 53000 | 53100 | 52900 | 1527 |
| 590 | 20230705 | 090200 | 65648800 | 53000 | 53100 | 53100 | 53000 | 270 |
| 591 | 20230705 | 090100 | 51320400 | 53100 | 53000 | 53100 | 52800 | 439 |
| 592 | 20230705 | 090000 | 28075900 | 53000 | 53100 | 53100 | 53000 | 529 |