36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 201100 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 905 |
| 3 | 20230703 | 201000 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 4 | 20230703 | 200900 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 5 | 20230703 | 200800 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 6 | 20230703 | 200700 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 7 | 20230703 | 200600 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 8 | 20230703 | 200500 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 9 | 20230703 | 200400 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 10 | 20230703 | 200300 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 11 | 20230703 | 200200 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 12 | 20230703 | 200100 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 13 | 20230703 | 200000 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 14 | 20230703 | 195900 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 15 | 20230703 | 195800 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 16 | 20230703 | 195700 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 17 | 20230703 | 195600 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 18 | 20230703 | 195500 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 19 | 20230703 | 195400 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 20 | 20230703 | 195300 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 21 | 20230703 | 195200 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 22 | 20230703 | 195100 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 23 | 20230703 | 195000 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 24 | 20230703 | 194900 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 25 | 20230703 | 194800 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 26 | 20230703 | 194700 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 27 | 20230703 | 194600 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 28 | 20230703 | 194500 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 29 | 20230703 | 194400 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 30 | 20230703 | 194300 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 31 | 20230703 | 194200 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 32 | 20230703 | 194100 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 905 |
| 33 | 20230703 | 194000 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 34 | 20230703 | 193900 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 35 | 20230703 | 193800 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 36 | 20230703 | 193700 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 37 | 20230703 | 193600 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 38 | 20230703 | 193500 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 39 | 20230703 | 193400 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 40 | 20230703 | 193300 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 41 | 20230703 | 193200 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 42 | 20230703 | 193100 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 43 | 20230703 | 193000 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 44 | 20230703 | 192900 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 45 | 20230703 | 192800 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 46 | 20230703 | 192700 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 47 | 20230703 | 192600 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 48 | 20230703 | 192500 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 49 | 20230703 | 192400 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 50 | 20230703 | 192300 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 51 | 20230703 | 192200 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 52 | 20230703 | 192100 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 53 | 20230703 | 192000 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 54 | 20230703 | 191900 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 55 | 20230703 | 191800 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 56 | 20230703 | 191700 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 57 | 20230703 | 191600 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 58 | 20230703 | 191500 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 59 | 20230703 | 191400 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 60 | 20230703 | 191300 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 61 | 20230703 | 191200 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 62 | 20230703 | 191100 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 905 |
| 63 | 20230703 | 191000 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 64 | 20230703 | 190900 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 65 | 20230703 | 190800 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 66 | 20230703 | 190700 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 67 | 20230703 | 190600 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 68 | 20230703 | 190500 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 69 | 20230703 | 190400 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 70 | 20230703 | 190300 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 71 | 20230703 | 190200 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 72 | 20230703 | 190100 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 73 | 20230703 | 190000 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 74 | 20230703 | 185900 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 75 | 20230703 | 185800 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 76 | 20230703 | 185700 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 77 | 20230703 | 185600 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 78 | 20230703 | 185500 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 79 | 20230703 | 185400 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 80 | 20230703 | 185300 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 81 | 20230703 | 185200 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 82 | 20230703 | 185100 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 83 | 20230703 | 185000 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 84 | 20230703 | 184900 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 85 | 20230703 | 184800 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 86 | 20230703 | 184700 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 87 | 20230703 | 184600 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 88 | 20230703 | 184500 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 89 | 20230703 | 184400 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 90 | 20230703 | 184300 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 91 | 20230703 | 184200 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 92 | 20230703 | 184100 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 905 |
| 93 | 20230703 | 184000 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 94 | 20230703 | 183900 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 95 | 20230703 | 183800 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 96 | 20230703 | 183700 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 97 | 20230703 | 183600 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 98 | 20230703 | 183500 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 99 | 20230703 | 183400 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 100 | 20230703 | 183300 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 101 | 20230703 | 183200 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 102 | 20230703 | 183100 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 103 | 20230703 | 183000 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 104 | 20230703 | 182900 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 105 | 20230703 | 182800 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 106 | 20230703 | 182700 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 107 | 20230703 | 182600 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 108 | 20230703 | 182500 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 109 | 20230703 | 182400 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 110 | 20230703 | 182300 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 111 | 20230703 | 182200 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 112 | 20230703 | 182100 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 113 | 20230703 | 182000 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 114 | 20230703 | 181900 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 115 | 20230703 | 181800 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 116 | 20230703 | 181700 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 117 | 20230703 | 181600 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 118 | 20230703 | 181500 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 119 | 20230703 | 181400 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 120 | 20230703 | 181300 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 121 | 20230703 | 181200 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 122 | 20230703 | 181100 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 905 |
| 123 | 20230703 | 181000 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 124 | 20230703 | 180900 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 125 | 20230703 | 180800 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 126 | 20230703 | 180700 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 127 | 20230703 | 180600 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 128 | 20230703 | 180500 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 129 | 20230703 | 180400 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 130 | 20230703 | 180300 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 131 | 20230703 | 180200 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 132 | 20230703 | 180100 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 133 | 20230703 | 180000 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 134 | 20230703 | 175900 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 135 | 20230703 | 175800 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 136 | 20230703 | 175700 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 137 | 20230703 | 175600 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 138 | 20230703 | 175500 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 139 | 20230703 | 175400 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 140 | 20230703 | 175300 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 141 | 20230703 | 175200 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 142 | 20230703 | 175100 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 143 | 20230703 | 175000 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 144 | 20230703 | 174900 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 145 | 20230703 | 174800 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 146 | 20230703 | 174700 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 147 | 20230703 | 174600 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 148 | 20230703 | 174500 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 149 | 20230703 | 174400 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 150 | 20230703 | 174300 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 151 | 20230703 | 174200 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 152 | 20230703 | 174100 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 905 |
| 153 | 20230703 | 174000 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 154 | 20230703 | 173900 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 155 | 20230703 | 173800 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 156 | 20230703 | 173700 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 157 | 20230703 | 173600 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 158 | 20230703 | 173500 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 159 | 20230703 | 173400 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 160 | 20230703 | 173300 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 161 | 20230703 | 173200 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 162 | 20230703 | 173100 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 163 | 20230703 | 173000 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 164 | 20230703 | 172900 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 165 | 20230703 | 172800 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 166 | 20230703 | 172700 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 167 | 20230703 | 172600 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 168 | 20230703 | 172500 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 169 | 20230703 | 172400 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 170 | 20230703 | 172300 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 171 | 20230703 | 172200 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 172 | 20230703 | 172100 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 173 | 20230703 | 172000 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 174 | 20230703 | 171900 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 175 | 20230703 | 171800 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 176 | 20230703 | 171700 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 177 | 20230703 | 171600 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 178 | 20230703 | 171500 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 179 | 20230703 | 171400 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 180 | 20230703 | 171300 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 181 | 20230703 | 171200 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 182 | 20230703 | 171100 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 905 |
| 183 | 20230703 | 171000 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 184 | 20230703 | 170900 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 185 | 20230703 | 170800 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 186 | 20230703 | 170700 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 187 | 20230703 | 170600 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 188 | 20230703 | 170500 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 189 | 20230703 | 170400 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 190 | 20230703 | 170300 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 191 | 20230703 | 170200 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 192 | 20230703 | 170100 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 193 | 20230703 | 170000 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 194 | 20230703 | 165900 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 195 | 20230703 | 165800 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 196 | 20230703 | 165700 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 197 | 20230703 | 165600 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 198 | 20230703 | 165500 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 199 | 20230703 | 165400 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 200 | 20230703 | 165300 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 201 | 20230703 | 165200 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 202 | 20230703 | 165100 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 203 | 20230703 | 165000 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 204 | 20230703 | 164900 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 205 | 20230703 | 164800 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 206 | 20230703 | 164700 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 207 | 20230703 | 164600 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 208 | 20230703 | 164500 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 209 | 20230703 | 164400 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 210 | 20230703 | 164300 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 211 | 20230703 | 164200 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 212 | 20230703 | 164100 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 905 |
| 213 | 20230703 | 164000 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 214 | 20230703 | 163900 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 215 | 20230703 | 163800 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 216 | 20230703 | 163700 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 217 | 20230703 | 163600 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 218 | 20230703 | 163500 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 219 | 20230703 | 163400 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 220 | 20230703 | 163300 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 221 | 20230703 | 163200 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 222 | 20230703 | 163100 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 223 | 20230703 | 163000 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 224 | 20230703 | 162900 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 225 | 20230703 | 162800 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 226 | 20230703 | 162700 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 227 | 20230703 | 162600 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 228 | 20230703 | 162500 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 229 | 20230703 | 162400 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 230 | 20230703 | 162300 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 231 | 20230703 | 162200 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 232 | 20230703 | 162100 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 233 | 20230703 | 162000 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 234 | 20230703 | 161900 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 235 | 20230703 | 161800 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 236 | 20230703 | 161700 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 237 | 20230703 | 161600 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 238 | 20230703 | 161500 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 239 | 20230703 | 161400 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 240 | 20230703 | 161300 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 241 | 20230703 | 161200 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 242 | 20230703 | 161100 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 905 |
| 243 | 20230703 | 161000 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 244 | 20230703 | 160900 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 245 | 20230703 | 160800 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 246 | 20230703 | 160700 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 247 | 20230703 | 160600 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 248 | 20230703 | 160500 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 249 | 20230703 | 160400 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 250 | 20230703 | 160300 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 251 | 20230703 | 160200 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 252 | 20230703 | 160100 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 253 | 20230703 | 160000 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 254 | 20230703 | 155900 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 255 | 20230703 | 155800 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 256 | 20230703 | 155700 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 257 | 20230703 | 155600 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 258 | 20230703 | 155500 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 259 | 20230703 | 155400 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 260 | 20230703 | 155300 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 261 | 20230703 | 155200 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 262 | 20230703 | 155100 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 263 | 20230703 | 155000 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 264 | 20230703 | 154900 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 265 | 20230703 | 154800 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 266 | 20230703 | 154700 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 267 | 20230703 | 154600 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 268 | 20230703 | 154500 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 269 | 20230703 | 154400 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 270 | 20230703 | 154300 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 271 | 20230703 | 154200 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 272 | 20230703 | 154100 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 905 |
| 273 | 20230703 | 154000 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 274 | 20230703 | 153900 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 275 | 20230703 | 153800 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 276 | 20230703 | 153700 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 277 | 20230703 | 153600 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 278 | 20230703 | 153500 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 279 | 20230703 | 153400 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 280 | 20230703 | 153300 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 281 | 20230703 | 153200 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 282 | 20230703 | 153100 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 0 |
| 283 | 20230703 | 153000 | 4273519200 | 54500 | 54500 | 54500 | 54500 | 905 |
| 284 | 20230703 | 152900 | 4224196700 | 54500 | 54500 | 54500 | 54500 | 0 |
| 285 | 20230703 | 152800 | 4224196700 | 54500 | 54500 | 54500 | 54500 | 0 |
| 286 | 20230703 | 152700 | 4224196700 | 54500 | 54500 | 54500 | 54500 | 0 |
| 287 | 20230703 | 152600 | 4224196700 | 54500 | 54500 | 54500 | 54500 | 0 |
| 288 | 20230703 | 152500 | 4224196700 | 54500 | 54500 | 54500 | 54500 | 0 |
| 289 | 20230703 | 152400 | 4224196700 | 54500 | 54500 | 54500 | 54500 | 0 |
| 290 | 20230703 | 152300 | 4224196700 | 54500 | 54500 | 54500 | 54500 | 0 |
| 291 | 20230703 | 152200 | 4224196700 | 54500 | 54500 | 54500 | 54500 | 0 |
| 292 | 20230703 | 152100 | 4224196700 | 54500 | 54500 | 54500 | 54500 | 0 |
| 293 | 20230703 | 152000 | 4224196700 | 54500 | 54500 | 54500 | 54500 | 0 |
| 294 | 20230703 | 151900 | 4224196700 | 54500 | 54400 | 54500 | 54400 | 91 |
| 295 | 20230703 | 151800 | 4219244400 | 54500 | 54400 | 54500 | 54300 | 154 |
| 296 | 20230703 | 151700 | 4210872900 | 54400 | 54400 | 54400 | 54300 | 427 |
| 297 | 20230703 | 151600 | 4187647700 | 54400 | 54400 | 54400 | 54400 | 0 |
| 298 | 20230703 | 151500 | 4187647700 | 54400 | 54500 | 54500 | 54400 | 402 |
| 299 | 20230703 | 151400 | 4165750900 | 54600 | 54500 | 54600 | 54500 | 5 |
| 300 | 20230703 | 151300 | 4165478000 | 54500 | 54500 | 54500 | 54500 | 74 |
| 301 | 20230703 | 151200 | 4161445000 | 54500 | 54600 | 54600 | 54500 | 31 |
| 302 | 20230703 | 151100 | 4159752500 | 54500 | 54700 | 54700 | 54500 | 77 |
| 303 | 20230703 | 151000 | 4155555600 | 54500 | 54500 | 54500 | 54500 | 103 |
| 304 | 20230703 | 150900 | 4149942100 | 54500 | 54700 | 54700 | 54500 | 142 |
| 305 | 20230703 | 150800 | 4142188000 | 54700 | 54600 | 54700 | 54500 | 48 |
| 306 | 20230703 | 150700 | 4139566400 | 54600 | 54700 | 54700 | 54500 | 143 |
| 307 | 20230703 | 150600 | 4131751900 | 54700 | 54500 | 54700 | 54500 | 53 |
| 308 | 20230703 | 150500 | 4128853000 | 54700 | 54600 | 54700 | 54400 | 402 |
| 309 | 20230703 | 150400 | 4106906300 | 54700 | 54700 | 54700 | 54600 | 70 |
| 310 | 20230703 | 150300 | 4103081100 | 54700 | 54800 | 54800 | 54700 | 72 |
| 311 | 20230703 | 150200 | 4099142000 | 54800 | 54700 | 54800 | 54700 | 68 |
| 312 | 20230703 | 150100 | 4095422100 | 54700 | 54800 | 54800 | 54700 | 113 |
| 313 | 20230703 | 150000 | 4089237300 | 54700 | 54800 | 54800 | 54600 | 97 |
| 314 | 20230703 | 145900 | 4083929700 | 54800 | 54700 | 54800 | 54700 | 102 |
| 315 | 20230703 | 145800 | 4078348500 | 54700 | 54700 | 54700 | 54700 | 53 |
| 316 | 20230703 | 145700 | 4075449400 | 54600 | 54700 | 54700 | 54600 | 312 |
| 317 | 20230703 | 145600 | 4058390600 | 54700 | 54700 | 54700 | 54600 | 112 |
| 318 | 20230703 | 145500 | 4052264300 | 54700 | 54700 | 54700 | 54600 | 78 |
| 319 | 20230703 | 145400 | 4048005100 | 54600 | 54700 | 54700 | 54600 | 14 |
| 320 | 20230703 | 145300 | 4047239400 | 54600 | 54700 | 54800 | 54600 | 217 |
| 321 | 20230703 | 145200 | 4035373100 | 54700 | 54600 | 54700 | 54600 | 19 |
| 322 | 20230703 | 145100 | 4034333900 | 54600 | 54700 | 54700 | 54600 | 98 |
| 323 | 20230703 | 145000 | 4028980700 | 54600 | 54600 | 54600 | 54600 | 38 |
| 324 | 20230703 | 144900 | 4026905900 | 54600 | 54700 | 54700 | 54600 | 103 |
| 325 | 20230703 | 144800 | 4021279300 | 54700 | 54600 | 54700 | 54600 | 33 |
| 326 | 20230703 | 144700 | 4019474300 | 54600 | 54700 | 54700 | 54600 | 92 |
| 327 | 20230703 | 144600 | 4014449300 | 54600 | 54600 | 54600 | 54600 | 118 |
| 328 | 20230703 | 144500 | 4008006500 | 54600 | 54500 | 54600 | 54500 | 84 |
| 329 | 20230703 | 144400 | 4003427600 | 54500 | 54500 | 54500 | 54500 | 0 |
| 330 | 20230703 | 144300 | 4003427600 | 54500 | 54500 | 54500 | 54500 | 89 |
| 331 | 20230703 | 144200 | 3998577100 | 54500 | 54500 | 54600 | 54500 | 62 |
| 332 | 20230703 | 144100 | 3995196300 | 54500 | 54500 | 54600 | 54500 | 34 |
| 333 | 20230703 | 144000 | 3993341600 | 54500 | 54500 | 54500 | 54500 | 0 |
| 334 | 20230703 | 143900 | 3993341600 | 54500 | 54600 | 54600 | 54500 | 176 |
| 335 | 20230703 | 143800 | 3983732200 | 54600 | 54600 | 54600 | 54600 | 1 |
| 336 | 20230703 | 143700 | 3983677600 | 54700 | 54700 | 54700 | 54700 | 57 |
| 337 | 20230703 | 143600 | 3980559700 | 54700 | 54600 | 54700 | 54600 | 81 |
| 338 | 20230703 | 143500 | 3976129100 | 54600 | 54600 | 54700 | 54600 | 194 |
| 339 | 20230703 | 143400 | 3965528700 | 54600 | 54600 | 54600 | 54600 | 1 |
| 340 | 20230703 | 143300 | 3965474100 | 54600 | 54600 | 54600 | 54600 | 74 |
| 341 | 20230703 | 143200 | 3961433700 | 54600 | 54600 | 54600 | 54600 | 40 |
| 342 | 20230703 | 143100 | 3959249700 | 54600 | 54800 | 54800 | 54600 | 161 |
| 343 | 20230703 | 143000 | 3950442600 | 54800 | 54500 | 54800 | 54500 | 3 |
| 344 | 20230703 | 142900 | 3950278500 | 54700 | 54400 | 54700 | 54400 | 143 |
| 345 | 20230703 | 142800 | 3942492100 | 54400 | 54400 | 54400 | 54400 | 77 |
| 346 | 20230703 | 142700 | 3938303300 | 54500 | 54500 | 54500 | 54400 | 72 |
| 347 | 20230703 | 142600 | 3934379400 | 54500 | 54500 | 54500 | 54500 | 34 |
| 348 | 20230703 | 142500 | 3932526400 | 54600 | 54600 | 54600 | 54600 | 32 |
| 349 | 20230703 | 142400 | 3930779200 | 54700 | 54600 | 54700 | 54600 | 276 |
| 350 | 20230703 | 142300 | 3915688200 | 54600 | 54600 | 54800 | 54500 | 423 |
| 351 | 20230703 | 142200 | 3892610500 | 54600 | 54600 | 54600 | 54600 | 115 |
| 352 | 20230703 | 142100 | 3886331500 | 54500 | 54500 | 54500 | 54500 | 64 |
| 353 | 20230703 | 142000 | 3882843500 | 54600 | 54500 | 54600 | 54500 | 22 |
| 354 | 20230703 | 141900 | 3881642500 | 54500 | 54500 | 54500 | 54400 | 75 |
| 355 | 20230703 | 141800 | 3877555100 | 54500 | 54600 | 54600 | 54500 | 161 |
| 356 | 20230703 | 141700 | 3868769000 | 54600 | 54600 | 54700 | 54600 | 180 |
| 357 | 20230703 | 141600 | 3858932200 | 54500 | 54400 | 54500 | 54400 | 149 |
| 358 | 20230703 | 141500 | 3850811800 | 54300 | 54300 | 54300 | 54300 | 201 |
| 359 | 20230703 | 141400 | 3839897500 | 54400 | 54300 | 54500 | 54300 | 151 |
| 360 | 20230703 | 141300 | 3831685800 | 54400 | 54400 | 54400 | 54300 | 24 |
| 361 | 20230703 | 141200 | 3830380300 | 54400 | 54400 | 54400 | 54300 | 102 |
| 362 | 20230703 | 141100 | 3824839000 | 54400 | 54400 | 54400 | 54400 | 10 |
| 363 | 20230703 | 141000 | 3824295000 | 54300 | 54300 | 54300 | 54300 | 112 |
| 364 | 20230703 | 140900 | 3818213400 | 54300 | 54400 | 54400 | 54300 | 16 |
| 365 | 20230703 | 140800 | 3817343100 | 54300 | 54300 | 54400 | 54300 | 90 |
| 366 | 20230703 | 140700 | 3812454600 | 54400 | 54400 | 54400 | 54400 | 10 |
| 367 | 20230703 | 140600 | 3811910600 | 54300 | 54500 | 54500 | 54300 | 60 |
| 368 | 20230703 | 140500 | 3808646200 | 54500 | 54400 | 54500 | 54400 | 129 |
| 369 | 20230703 | 140400 | 3801616400 | 54400 | 54300 | 54400 | 54300 | 76 |
| 370 | 20230703 | 140300 | 3797489500 | 54400 | 54400 | 54400 | 54400 | 31 |
| 371 | 20230703 | 140200 | 3795803100 | 54400 | 54500 | 54600 | 54400 | 195 |
| 372 | 20230703 | 140100 | 3785182600 | 54500 | 54300 | 54700 | 54300 | 256 |
| 373 | 20230703 | 140000 | 3771266800 | 54200 | 54100 | 54300 | 54100 | 138 |
| 374 | 20230703 | 135900 | 3763790800 | 54300 | 54200 | 54300 | 54200 | 97 |
| 375 | 20230703 | 135800 | 3758532800 | 54300 | 54300 | 54300 | 54300 | 74 |
| 376 | 20230703 | 135700 | 3754514600 | 54300 | 54300 | 54300 | 54300 | 125 |
| 377 | 20230703 | 135600 | 3747727100 | 54300 | 54400 | 54400 | 54300 | 76 |
| 378 | 20230703 | 135500 | 3743600100 | 54300 | 54100 | 54400 | 54100 | 287 |
| 379 | 20230703 | 135400 | 3728034500 | 54100 | 54300 | 54300 | 54100 | 76 |
| 380 | 20230703 | 135300 | 3723922500 | 54300 | 54200 | 54300 | 54100 | 206 |
| 381 | 20230703 | 135200 | 3712767500 | 54200 | 54300 | 54300 | 54200 | 131 |
| 382 | 20230703 | 135100 | 3705661600 | 54400 | 54300 | 54500 | 54300 | 211 |
| 383 | 20230703 | 135000 | 3694190900 | 54300 | 54200 | 54300 | 54100 | 211 |
| 384 | 20230703 | 134900 | 3682763600 | 54200 | 54300 | 54300 | 54100 | 74 |
| 385 | 20230703 | 134800 | 3678756100 | 54300 | 54300 | 54300 | 54100 | 230 |
| 386 | 20230703 | 134700 | 3666305800 | 54300 | 54300 | 54300 | 54200 | 267 |
| 387 | 20230703 | 134600 | 3651820700 | 54300 | 54300 | 54300 | 54300 | 0 |
| 388 | 20230703 | 134500 | 3651820700 | 54300 | 54200 | 54300 | 54200 | 150 |
| 389 | 20230703 | 134400 | 3643690400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 390 | 20230703 | 134300 | 3643690400 | 54300 | 54300 | 54300 | 54300 | 0 |
| 391 | 20230703 | 134200 | 3643690400 | 54300 | 54200 | 54500 | 54200 | 452 |
| 392 | 20230703 | 134100 | 3619187600 | 54200 | 54400 | 54400 | 54100 | 251 |
| 393 | 20230703 | 134000 | 3605589800 | 54300 | 54300 | 54300 | 54200 | 113 |
| 394 | 20230703 | 133900 | 3599462300 | 54400 | 54400 | 54400 | 54300 | 189 |
| 395 | 20230703 | 133800 | 3589191100 | 54400 | 54400 | 54400 | 54400 | 18 |
| 396 | 20230703 | 133700 | 3588211900 | 54400 | 54400 | 54500 | 54400 | 120 |
| 397 | 20230703 | 133600 | 3581681800 | 54400 | 54300 | 54400 | 54300 | 40 |
| 398 | 20230703 | 133500 | 3579509000 | 54300 | 54400 | 54400 | 54300 | 30 |
| 399 | 20230703 | 133400 | 3577878900 | 54100 | 54200 | 54200 | 54100 | 56 |
| 400 | 20230703 | 133300 | 3574847900 | 54300 | 54200 | 54300 | 54000 | 102 |
| 401 | 20230703 | 133200 | 3569324500 | 54200 | 54000 | 54200 | 54000 | 106 |
| 402 | 20230703 | 133100 | 3563590300 | 54200 | 54100 | 54200 | 53900 | 550 |
| 403 | 20230703 | 133000 | 3533860300 | 54200 | 54200 | 54200 | 54200 | 117 |
| 404 | 20230703 | 132900 | 3527518900 | 54300 | 54300 | 54300 | 54300 | 18 |
| 405 | 20230703 | 132800 | 3526541500 | 54400 | 54300 | 54400 | 54300 | 68 |
| 406 | 20230703 | 132700 | 3522848100 | 54400 | 54300 | 54400 | 54300 | 78 |
| 407 | 20230703 | 132600 | 3518608700 | 54300 | 54400 | 54400 | 54300 | 127 |
| 408 | 20230703 | 132500 | 3511712100 | 54400 | 54400 | 54400 | 54400 | 68 |
| 409 | 20230703 | 132400 | 3508012900 | 54300 | 54200 | 54300 | 54200 | 68 |
| 410 | 20230703 | 132300 | 3504326800 | 54300 | 54400 | 54400 | 54300 | 37 |
| 411 | 20230703 | 132200 | 3502317300 | 54400 | 54500 | 54500 | 54400 | 85 |
| 412 | 20230703 | 132100 | 3497691400 | 54300 | 54300 | 54300 | 54300 | 35 |
| 413 | 20230703 | 132000 | 3495790900 | 54400 | 54300 | 54400 | 54200 | 223 |
| 414 | 20230703 | 131900 | 3483684200 | 54300 | 54300 | 54300 | 54300 | 19 |
| 415 | 20230703 | 131800 | 3482652500 | 54400 | 54400 | 54400 | 54400 | 51 |
| 416 | 20230703 | 131700 | 3479878100 | 54500 | 54500 | 54500 | 54500 | 108 |
| 417 | 20230703 | 131600 | 3473992100 | 54400 | 54500 | 54500 | 54300 | 102 |
| 418 | 20230703 | 131500 | 3468447500 | 54500 | 54400 | 54500 | 54400 | 72 |
| 419 | 20230703 | 131400 | 3464530500 | 54400 | 54500 | 54500 | 54400 | 25 |
| 420 | 20230703 | 131300 | 3463168900 | 54400 | 54400 | 54400 | 54400 | 15 |
| 421 | 20230703 | 131200 | 3462352900 | 54500 | 54500 | 54700 | 54500 | 84 |
| 422 | 20230703 | 131100 | 3457771100 | 54500 | 54400 | 54500 | 54400 | 146 |
| 423 | 20230703 | 131000 | 3449818100 | 54400 | 54300 | 54400 | 54300 | 55 |
| 424 | 20230703 | 130900 | 3446831300 | 54300 | 54300 | 54300 | 54300 | 37 |
| 425 | 20230703 | 130800 | 3444822200 | 54300 | 54300 | 54300 | 54200 | 106 |
| 426 | 20230703 | 130700 | 3439076600 | 54400 | 54400 | 54400 | 54400 | 0 |
| 427 | 20230703 | 130600 | 3439076600 | 54400 | 54300 | 54400 | 54300 | 152 |
| 428 | 20230703 | 130500 | 3430822200 | 54200 | 54300 | 54300 | 54200 | 57 |
| 429 | 20230703 | 130400 | 3427730900 | 54300 | 54200 | 54300 | 54200 | 108 |
| 430 | 20230703 | 130300 | 3421871700 | 54200 | 54200 | 54200 | 54200 | 0 |
| 431 | 20230703 | 130200 | 3421871700 | 54200 | 54300 | 54300 | 54200 | 61 |
| 432 | 20230703 | 130100 | 3418565400 | 54300 | 54100 | 54300 | 54100 | 189 |
| 433 | 20230703 | 130000 | 3408330000 | 54200 | 54200 | 54200 | 54200 | 0 |
| 434 | 20230703 | 125900 | 3408330000 | 54200 | 54200 | 54200 | 54200 | 11 |
| 435 | 20230703 | 125800 | 3407733800 | 54200 | 54100 | 54200 | 54100 | 63 |
| 436 | 20230703 | 125700 | 3404323000 | 54200 | 54200 | 54300 | 54100 | 104 |
| 437 | 20230703 | 125600 | 3398688200 | 54200 | 54200 | 54200 | 54200 | 0 |
| 438 | 20230703 | 125500 | 3398688200 | 54200 | 54200 | 54200 | 54200 | 54 |
| 439 | 20230703 | 125400 | 3395761400 | 54200 | 54300 | 54300 | 54200 | 47 |
| 440 | 20230703 | 125300 | 3393213000 | 54300 | 54100 | 54300 | 54100 | 226 |
| 441 | 20230703 | 125200 | 3380968100 | 54200 | 54200 | 54200 | 54200 | 57 |
| 442 | 20230703 | 125100 | 3377878700 | 54100 | 54200 | 54200 | 54100 | 100 |
| 443 | 20230703 | 125000 | 3372463900 | 54200 | 54300 | 54300 | 54200 | 39 |
| 444 | 20230703 | 124900 | 3370350000 | 54300 | 54300 | 54300 | 54200 | 159 |
| 445 | 20230703 | 124800 | 3361730400 | 54200 | 54100 | 54400 | 54000 | 387 |
| 446 | 20230703 | 124700 | 3340757800 | 54000 | 54200 | 54200 | 54000 | 565 |
| 447 | 20230703 | 124600 | 3310238700 | 54200 | 54200 | 54200 | 54200 | 91 |
| 448 | 20230703 | 124500 | 3305306500 | 54200 | 54100 | 54200 | 54100 | 118 |
| 449 | 20230703 | 124400 | 3298922200 | 54200 | 54100 | 54300 | 54000 | 157 |
| 450 | 20230703 | 124300 | 3290428400 | 54000 | 54200 | 54200 | 54000 | 145 |
| 451 | 20230703 | 124200 | 3282586500 | 54200 | 54200 | 54200 | 54200 | 6 |
| 452 | 20230703 | 124100 | 3282261300 | 54100 | 54200 | 54200 | 54100 | 353 |
| 453 | 20230703 | 124000 | 3263138200 | 54300 | 54300 | 54300 | 54300 | 2 |
| 454 | 20230703 | 123900 | 3263029600 | 54400 | 54300 | 54400 | 54300 | 151 |
| 455 | 20230703 | 123800 | 3254829500 | 54200 | 54300 | 54300 | 54200 | 12 |
| 456 | 20230703 | 123700 | 3254178900 | 54200 | 54300 | 54300 | 54200 | 110 |
| 457 | 20230703 | 123600 | 3248216600 | 54200 | 54200 | 54200 | 54200 | 37 |
| 458 | 20230703 | 123500 | 3246211200 | 54300 | 54400 | 54400 | 54200 | 37 |
| 459 | 20230703 | 123400 | 3244204300 | 54400 | 54300 | 54400 | 54300 | 100 |
| 460 | 20230703 | 123300 | 3238773300 | 54400 | 54400 | 54400 | 54400 | 10 |
| 461 | 20230703 | 123200 | 3238229300 | 54500 | 54300 | 54500 | 54200 | 167 |
| 462 | 20230703 | 123100 | 3229167600 | 54300 | 54300 | 54300 | 54300 | 3 |
| 463 | 20230703 | 123000 | 3229004700 | 54300 | 54400 | 54400 | 54300 | 50 |
| 464 | 20230703 | 122900 | 3226285000 | 54500 | 54500 | 54500 | 54500 | 35 |
| 465 | 20230703 | 122800 | 3224377500 | 54500 | 54500 | 54500 | 54500 | 52 |
| 466 | 20230703 | 122700 | 3221543500 | 54500 | 54500 | 54500 | 54500 | 22 |
| 467 | 20230703 | 122600 | 3220344500 | 54500 | 54500 | 54500 | 54500 | 33 |
| 468 | 20230703 | 122500 | 3218546000 | 54700 | 54400 | 54700 | 54400 | 92 |
| 469 | 20230703 | 122400 | 3213540000 | 54400 | 54400 | 54400 | 54200 | 488 |
| 470 | 20230703 | 122300 | 3187060800 | 54400 | 54400 | 54400 | 54400 | 0 |
| 471 | 20230703 | 122200 | 3187060800 | 54400 | 54500 | 54500 | 54400 | 88 |
| 472 | 20230703 | 122100 | 3182269400 | 54400 | 54400 | 54400 | 54400 | 2 |
| 473 | 20230703 | 122000 | 3182160600 | 54600 | 54500 | 54600 | 54500 | 222 |
| 474 | 20230703 | 121900 | 3170061100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 475 | 20230703 | 121800 | 3170061100 | 54800 | 54500 | 54800 | 54500 | 157 |
| 476 | 20230703 | 121700 | 3161501400 | 54600 | 54600 | 54600 | 54600 | 3 |
| 477 | 20230703 | 121600 | 3161337600 | 54600 | 54600 | 54700 | 54500 | 847 |
| 478 | 20230703 | 121500 | 3115160800 | 54700 | 54700 | 54700 | 54700 | 0 |
| 479 | 20230703 | 121400 | 3115160800 | 54700 | 54800 | 54800 | 54700 | 115 |
| 480 | 20230703 | 121300 | 3108864500 | 54700 | 54700 | 54700 | 54700 | 19 |
| 481 | 20230703 | 121200 | 3107825200 | 54700 | 54600 | 54700 | 54600 | 56 |
| 482 | 20230703 | 121100 | 3104767200 | 54600 | 54600 | 54600 | 54600 | 55 |
| 483 | 20230703 | 121000 | 3101764200 | 54700 | 54600 | 54700 | 54600 | 124 |
| 484 | 20230703 | 120900 | 3094992400 | 54700 | 54700 | 54700 | 54700 | 48 |
| 485 | 20230703 | 120800 | 3092366800 | 54800 | 54800 | 54800 | 54700 | 73 |
| 486 | 20230703 | 120700 | 3088371600 | 54800 | 54800 | 54800 | 54800 | 52 |
| 487 | 20230703 | 120600 | 3085522000 | 54900 | 54800 | 54900 | 54800 | 60 |
| 488 | 20230703 | 120500 | 3082229000 | 54700 | 54700 | 54700 | 54700 | 5 |
| 489 | 20230703 | 120400 | 3081955500 | 54700 | 54800 | 54800 | 54700 | 103 |
| 490 | 20230703 | 120300 | 3076318400 | 54700 | 54700 | 54700 | 54700 | 38 |
| 491 | 20230703 | 120200 | 3074239800 | 54900 | 54900 | 54900 | 54900 | 7 |
| 492 | 20230703 | 120100 | 3073855500 | 54800 | 54800 | 54800 | 54800 | 52 |
| 493 | 20230703 | 120000 | 3071005900 | 54800 | 54800 | 54800 | 54800 | 46 |
| 494 | 20230703 | 115900 | 3068485100 | 54800 | 54800 | 54800 | 54800 | 52 |
| 495 | 20230703 | 115800 | 3065635500 | 54900 | 54800 | 54900 | 54800 | 56 |
| 496 | 20230703 | 115700 | 3062565400 | 54800 | 54800 | 54800 | 54800 | 8 |
| 497 | 20230703 | 115600 | 3062127000 | 54800 | 54800 | 54800 | 54800 | 43 |
| 498 | 20230703 | 115500 | 3059770600 | 54800 | 54700 | 54800 | 54700 | 73 |
| 499 | 20230703 | 115400 | 3055775500 | 54800 | 54800 | 54800 | 54800 | 15 |
| 500 | 20230703 | 115300 | 3054953500 | 54700 | 54800 | 54800 | 54700 | 102 |
| 501 | 20230703 | 115200 | 3049372900 | 54800 | 54800 | 54800 | 54800 | 21 |
| 502 | 20230703 | 115100 | 3048222100 | 54800 | 54800 | 54800 | 54800 | 17 |
| 503 | 20230703 | 115000 | 3047290500 | 54900 | 54900 | 54900 | 54900 | 2 |
| 504 | 20230703 | 114900 | 3047180700 | 54800 | 54800 | 54800 | 54700 | 217 |
| 505 | 20230703 | 114800 | 3035296600 | 54800 | 54900 | 54900 | 54800 | 4 |
| 506 | 20230703 | 114700 | 3035077100 | 54900 | 54900 | 54900 | 54900 | 13 |
| 507 | 20230703 | 114600 | 3034363400 | 54900 | 54900 | 54900 | 54900 | 49 |
| 508 | 20230703 | 114500 | 3031673300 | 54900 | 54800 | 55200 | 54700 | 480 |
| 509 | 20230703 | 114400 | 3005352800 | 54900 | 54900 | 54900 | 54900 | 0 |
| 510 | 20230703 | 114300 | 3005352800 | 54900 | 54900 | 54900 | 54900 | 1 |
| 511 | 20230703 | 114200 | 3005297900 | 55000 | 54800 | 55000 | 54800 | 49 |
| 512 | 20230703 | 114100 | 3002611700 | 54800 | 54800 | 54800 | 54800 | 51 |
| 513 | 20230703 | 114000 | 2999816900 | 54800 | 54800 | 54800 | 54800 | 20 |
| 514 | 20230703 | 113900 | 2998720900 | 54800 | 54900 | 54900 | 54800 | 102 |
| 515 | 20230703 | 113800 | 2993130300 | 54900 | 54900 | 54900 | 54900 | 75 |
| 516 | 20230703 | 113700 | 2989012800 | 54900 | 55100 | 55100 | 54900 | 763 |
| 517 | 20230703 | 113600 | 2947121200 | 55000 | 55100 | 55100 | 55000 | 48 |
| 518 | 20230703 | 113500 | 2944480200 | 55000 | 55100 | 55200 | 55000 | 275 |
| 519 | 20230703 | 113400 | 2929336900 | 55200 | 55200 | 55200 | 55200 | 1 |
| 520 | 20230703 | 113300 | 2929281700 | 55200 | 55200 | 55200 | 55200 | 0 |
| 521 | 20230703 | 113200 | 2929281700 | 55200 | 55200 | 55200 | 55200 | 51 |
| 522 | 20230703 | 113100 | 2926466500 | 55200 | 55200 | 55200 | 55200 | 131 |
| 523 | 20230703 | 113000 | 2919235300 | 55200 | 55200 | 55200 | 55200 | 36 |
| 524 | 20230703 | 112900 | 2917248100 | 55300 | 55200 | 55300 | 55200 | 76 |
| 525 | 20230703 | 112800 | 2913051900 | 55100 | 55100 | 55100 | 55100 | 111 |
| 526 | 20230703 | 112700 | 2906935800 | 55200 | 55300 | 55300 | 55200 | 45 |
| 527 | 20230703 | 112600 | 2904451700 | 55200 | 55200 | 55400 | 55200 | 311 |
| 528 | 20230703 | 112500 | 2887267100 | 55100 | 55100 | 55100 | 55100 | 0 |
| 529 | 20230703 | 112400 | 2887267100 | 55100 | 55100 | 55100 | 55100 | 46 |
| 530 | 20230703 | 112300 | 2884732500 | 55100 | 55100 | 55100 | 55100 | 0 |
| 531 | 20230703 | 112200 | 2884732500 | 55100 | 55100 | 55100 | 55100 | 124 |
| 532 | 20230703 | 112100 | 2877900100 | 55100 | 55100 | 55100 | 55100 | 45 |
| 533 | 20230703 | 112000 | 2875420600 | 55100 | 55000 | 55700 | 55000 | 1286 |
| 534 | 20230703 | 111900 | 2804226900 | 55000 | 55000 | 55000 | 55000 | 40 |
| 535 | 20230703 | 111800 | 2802026900 | 55000 | 54900 | 55000 | 54900 | 56 |
| 536 | 20230703 | 111700 | 2798952100 | 54900 | 54900 | 54900 | 54900 | 42 |
| 537 | 20230703 | 111600 | 2796646300 | 55000 | 54900 | 55000 | 54800 | 206 |
| 538 | 20230703 | 111500 | 2785343500 | 55000 | 54900 | 55000 | 54900 | 38 |
| 539 | 20230703 | 111400 | 2783257100 | 54900 | 55000 | 55000 | 54900 | 29 |
| 540 | 20230703 | 111300 | 2781663900 | 55000 | 55000 | 55000 | 55000 | 26 |
| 541 | 20230703 | 111200 | 2780233900 | 55100 | 55100 | 55200 | 55100 | 100 |
| 542 | 20230703 | 111100 | 2774723200 | 55100 | 55100 | 55100 | 55100 | 5 |
| 543 | 20230703 | 111000 | 2774447700 | 55100 | 55000 | 55100 | 54900 | 373 |
| 544 | 20230703 | 110900 | 2753942200 | 55000 | 55100 | 55100 | 55000 | 29 |
| 545 | 20230703 | 110800 | 2752345800 | 55200 | 55100 | 55300 | 55100 | 392 |
| 546 | 20230703 | 110700 | 2730745100 | 55200 | 55100 | 55200 | 55100 | 169 |
| 547 | 20230703 | 110600 | 2721418000 | 55100 | 55200 | 55200 | 55100 | 22 |
| 548 | 20230703 | 110500 | 2720205100 | 55100 | 55300 | 55300 | 55100 | 188 |
| 549 | 20230703 | 110400 | 2709821700 | 55200 | 55200 | 55200 | 55200 | 15 |
| 550 | 20230703 | 110300 | 2708993700 | 55200 | 55300 | 55300 | 55200 | 84 |
| 551 | 20230703 | 110200 | 2704355200 | 55200 | 55200 | 55200 | 55200 | 53 |
| 552 | 20230703 | 110100 | 2701429600 | 55300 | 55200 | 55300 | 55200 | 69 |
| 553 | 20230703 | 110000 | 2697619100 | 55100 | 55400 | 55400 | 55100 | 45 |
| 554 | 20230703 | 105900 | 2695130600 | 55200 | 55300 | 55300 | 55200 | 100 |
| 555 | 20230703 | 105800 | 2689602100 | 55300 | 55300 | 55300 | 55200 | 115 |
| 556 | 20230703 | 105700 | 2683244200 | 55200 | 55200 | 55300 | 55200 | 226 |
| 557 | 20230703 | 105600 | 2670751500 | 55200 | 55100 | 55200 | 55100 | 34 |
| 558 | 20230703 | 105500 | 2668876200 | 55100 | 55400 | 55400 | 55100 | 143 |
| 559 | 20230703 | 105400 | 2660976600 | 55400 | 55300 | 55400 | 55300 | 280 |
| 560 | 20230703 | 105300 | 2645491100 | 55300 | 55100 | 55300 | 55100 | 180 |
| 561 | 20230703 | 105200 | 2635561300 | 55200 | 55100 | 55200 | 55100 | 15 |
| 562 | 20230703 | 105100 | 2634734000 | 55100 | 55100 | 55200 | 55000 | 606 |
| 563 | 20230703 | 105000 | 2601359000 | 55100 | 55200 | 55200 | 55000 | 1582 |
| 564 | 20230703 | 104900 | 2514255900 | 55200 | 55200 | 55200 | 55200 | 75 |
| 565 | 20230703 | 104800 | 2510115900 | 55300 | 55300 | 55300 | 55200 | 104 |
| 566 | 20230703 | 104700 | 2504366200 | 55300 | 55300 | 55300 | 55300 | 62 |
| 567 | 20230703 | 104600 | 2500937600 | 55400 | 55600 | 55600 | 55300 | 276 |
| 568 | 20230703 | 104500 | 2485640600 | 55600 | 55700 | 55700 | 55500 | 58 |
| 569 | 20230703 | 104400 | 2482419500 | 55700 | 55600 | 55700 | 55500 | 235 |
| 570 | 20230703 | 104300 | 2469353500 | 55500 | 55600 | 55800 | 55500 | 592 |
| 571 | 20230703 | 104200 | 2436422100 | 55600 | 55600 | 55600 | 55600 | 44 |
| 572 | 20230703 | 104100 | 2433975700 | 55500 | 55600 | 55700 | 55500 | 175 |
| 573 | 20230703 | 104000 | 2424250700 | 55600 | 55400 | 55700 | 55300 | 1377 |
| 574 | 20230703 | 103900 | 2347790600 | 55400 | 55300 | 55400 | 55300 | 48 |
| 575 | 20230703 | 103800 | 2345133400 | 55400 | 55400 | 55400 | 55300 | 55 |
| 576 | 20230703 | 103700 | 2342086700 | 55300 | 55300 | 55400 | 55300 | 43 |
| 577 | 20230703 | 103600 | 2339708600 | 55400 | 55400 | 55400 | 55400 | 1 |
| 578 | 20230703 | 103500 | 2339653200 | 55400 | 55400 | 55400 | 55300 | 35 |
| 579 | 20230703 | 103400 | 2337716000 | 55400 | 55300 | 55400 | 55300 | 304 |
| 580 | 20230703 | 103300 | 2320903900 | 55300 | 55300 | 55300 | 55200 | 180 |
| 581 | 20230703 | 103200 | 2310956100 | 55400 | 55300 | 55400 | 55300 | 175 |
| 582 | 20230703 | 103100 | 2301264400 | 55400 | 55400 | 55400 | 55300 | 359 |
| 583 | 20230703 | 103000 | 2281378900 | 55500 | 55400 | 55500 | 55300 | 123 |
| 584 | 20230703 | 102900 | 2274563600 | 55500 | 55300 | 55500 | 55300 | 62 |
| 585 | 20230703 | 102800 | 2271129600 | 55400 | 55200 | 55400 | 55200 | 79 |
| 586 | 20230703 | 102700 | 2266756000 | 55400 | 55200 | 55400 | 55200 | 41 |
| 587 | 20230703 | 102600 | 2264489200 | 55300 | 55100 | 55300 | 55100 | 260 |
| 588 | 20230703 | 102500 | 2250157600 | 55100 | 55100 | 55300 | 55100 | 207 |
| 589 | 20230703 | 102400 | 2238728300 | 55200 | 55200 | 55400 | 55200 | 208 |
| 590 | 20230703 | 102300 | 2227231400 | 55000 | 55000 | 55000 | 55000 | 15 |
| 591 | 20230703 | 102200 | 2226406400 | 55100 | 55200 | 55200 | 55100 | 67 |
| 592 | 20230703 | 102100 | 2222713500 | 55200 | 55300 | 55400 | 55200 | 202 |
| 593 | 20230703 | 102000 | 2211541800 | 55200 | 55200 | 55200 | 55200 | 93 |
| 594 | 20230703 | 101900 | 2206408200 | 55000 | 55100 | 55100 | 55000 | 20 |
| 595 | 20230703 | 101800 | 2205308100 | 55100 | 55200 | 55300 | 55100 | 46 |
| 596 | 20230703 | 101700 | 2202768400 | 55200 | 55100 | 55400 | 55100 | 280 |
| 597 | 20230703 | 101600 | 2187306500 | 55000 | 55100 | 55100 | 54900 | 510 |
| 598 | 20230703 | 101500 | 2159250300 | 55100 | 55100 | 55300 | 55000 | 395 |
| 599 | 20230703 | 101400 | 2137497600 | 55000 | 55100 | 55200 | 55000 | 612 |
| 600 | 20230703 | 101300 | 2103827500 | 55000 | 55400 | 55400 | 55000 | 377 |
| 601 | 20230703 | 101200 | 2082991300 | 55400 | 55400 | 55500 | 55400 | 55 |
| 602 | 20230703 | 101100 | 2079941800 | 55400 | 55500 | 55600 | 55400 | 56 |
| 603 | 20230703 | 101000 | 2076837300 | 55500 | 55500 | 55500 | 55400 | 82 |
| 604 | 20230703 | 100900 | 2072291600 | 55500 | 55500 | 55500 | 55500 | 7 |
| 605 | 20230703 | 100800 | 2071903100 | 55500 | 55600 | 55600 | 55400 | 257 |
| 606 | 20230703 | 100700 | 2057645500 | 55500 | 55500 | 55700 | 55500 | 173 |
| 607 | 20230703 | 100600 | 2048029000 | 55500 | 55200 | 55500 | 55200 | 166 |
| 608 | 20230703 | 100500 | 2038845800 | 55200 | 55100 | 55200 | 55100 | 151 |
| 609 | 20230703 | 100400 | 2030524400 | 55100 | 55100 | 55100 | 55100 | 158 |
| 610 | 20230703 | 100300 | 2021818600 | 55000 | 54800 | 55000 | 54800 | 311 |
| 611 | 20230703 | 100200 | 2004754100 | 54600 | 54600 | 54600 | 54600 | 10 |
| 612 | 20230703 | 100100 | 2004208100 | 54800 | 54900 | 54900 | 54700 | 83 |
| 613 | 20230703 | 100000 | 1999667400 | 54900 | 54900 | 54900 | 54900 | 18 |
| 614 | 20230703 | 095900 | 1998679200 | 54900 | 54900 | 54900 | 54700 | 1125 |
| 615 | 20230703 | 095800 | 1937041700 | 54900 | 55100 | 55200 | 54900 | 1997 |
| 616 | 20230703 | 095700 | 1827324500 | 55300 | 55300 | 55500 | 55100 | 1117 |
| 617 | 20230703 | 095600 | 1765675000 | 55300 | 55500 | 55500 | 55300 | 101 |
| 618 | 20230703 | 095500 | 1760078700 | 55500 | 55400 | 55600 | 55400 | 111 |
| 619 | 20230703 | 095400 | 1753914400 | 55400 | 55400 | 55400 | 55400 | 27 |
| 620 | 20230703 | 095300 | 1752418600 | 55400 | 55400 | 55500 | 55400 | 83 |
| 621 | 20230703 | 095200 | 1747819800 | 55400 | 55400 | 55400 | 55400 | 180 |
| 622 | 20230703 | 095100 | 1737847800 | 55500 | 55400 | 55500 | 55300 | 20 |
| 623 | 20230703 | 095000 | 1736739300 | 55300 | 55500 | 55500 | 55300 | 144 |
| 624 | 20230703 | 094900 | 1728758400 | 55500 | 55500 | 55500 | 55500 | 267 |
| 625 | 20230703 | 094800 | 1713939900 | 55600 | 55700 | 55800 | 55500 | 676 |
| 626 | 20230703 | 094700 | 1676316800 | 55700 | 55600 | 55900 | 55300 | 702 |
| 627 | 20230703 | 094600 | 1637266100 | 55700 | 55300 | 55900 | 55300 | 2047 |
| 628 | 20230703 | 094500 | 1523177600 | 55400 | 55600 | 55600 | 55300 | 263 |
| 629 | 20230703 | 094400 | 1508595200 | 55600 | 55500 | 55600 | 55500 | 91 |
| 630 | 20230703 | 094300 | 1503542400 | 55500 | 55200 | 55600 | 55200 | 1182 |
| 631 | 20230703 | 094200 | 1438032800 | 55200 | 55200 | 55200 | 55000 | 191 |
| 632 | 20230703 | 094100 | 1427506000 | 55200 | 54900 | 55300 | 54900 | 551 |
| 633 | 20230703 | 094000 | 1397173300 | 54900 | 54800 | 55000 | 54800 | 150 |
| 634 | 20230703 | 093900 | 1388942800 | 54800 | 54800 | 54900 | 54700 | 288 |
| 635 | 20230703 | 093800 | 1373153400 | 54800 | 54700 | 54800 | 54600 | 766 |
| 636 | 20230703 | 093700 | 1331279100 | 54800 | 55000 | 55000 | 54800 | 62 |
| 637 | 20230703 | 093600 | 1327877400 | 55000 | 54900 | 55000 | 54900 | 399 |
| 638 | 20230703 | 093500 | 1305944000 | 54900 | 55000 | 55100 | 54900 | 236 |
| 639 | 20230703 | 093400 | 1292963000 | 55100 | 55100 | 55400 | 54500 | 645 |
| 640 | 20230703 | 093300 | 1257473700 | 55100 | 54900 | 55300 | 54800 | 819 |
| 641 | 20230703 | 093200 | 1212466800 | 55100 | 55100 | 55200 | 55000 | 648 |
| 642 | 20230703 | 093100 | 1176796400 | 55100 | 55100 | 55200 | 55100 | 180 |
| 643 | 20230703 | 093000 | 1166875700 | 55200 | 55100 | 55200 | 55000 | 99 |
| 644 | 20230703 | 092900 | 1161418300 | 55100 | 55100 | 55200 | 55000 | 293 |
| 645 | 20230703 | 092800 | 1145272100 | 55000 | 55000 | 55200 | 55000 | 447 |
| 646 | 20230703 | 092700 | 1120651800 | 55000 | 54800 | 55100 | 54700 | 1196 |
| 647 | 20230703 | 092600 | 1054978800 | 54800 | 54500 | 54800 | 54500 | 1017 |
| 648 | 20230703 | 092500 | 999347900 | 54500 | 54300 | 54600 | 54300 | 1859 |
| 649 | 20230703 | 092400 | 898070000 | 54400 | 54300 | 54400 | 54200 | 348 |
| 650 | 20230703 | 092300 | 879185400 | 54400 | 54500 | 54500 | 54300 | 220 |
| 651 | 20230703 | 092200 | 867208900 | 54400 | 54300 | 54500 | 54300 | 305 |
| 652 | 20230703 | 092100 | 850634200 | 54400 | 54300 | 54400 | 54100 | 794 |
| 653 | 20230703 | 092000 | 807613900 | 54200 | 54300 | 54400 | 54200 | 297 |
| 654 | 20230703 | 091900 | 791485800 | 54300 | 54400 | 54500 | 54300 | 221 |
| 655 | 20230703 | 091800 | 779469700 | 54400 | 54500 | 54600 | 54300 | 592 |
| 656 | 20230703 | 091700 | 747202100 | 54700 | 54900 | 54900 | 54500 | 615 |
| 657 | 20230703 | 091600 | 713603700 | 54900 | 54600 | 54900 | 54600 | 1521 |
| 658 | 20230703 | 091500 | 630329400 | 54500 | 54100 | 54500 | 54000 | 1300 |
| 659 | 20230703 | 091400 | 559844700 | 54100 | 54000 | 54100 | 54000 | 426 |
| 660 | 20230703 | 091300 | 536834200 | 54000 | 53900 | 54000 | 53900 | 153 |
| 661 | 20230703 | 091200 | 528586400 | 53900 | 53700 | 53900 | 53700 | 1099 |
| 662 | 20230703 | 091100 | 469451600 | 53700 | 53600 | 53700 | 53600 | 147 |
| 663 | 20230703 | 091000 | 461561800 | 53600 | 53900 | 53900 | 53600 | 575 |
| 664 | 20230703 | 090900 | 430705000 | 54000 | 53900 | 54200 | 53800 | 1774 |
| 665 | 20230703 | 090800 | 334775600 | 53900 | 53500 | 53900 | 53300 | 1412 |
| 666 | 20230703 | 090700 | 258984400 | 53300 | 53000 | 53500 | 53000 | 1122 |
| 667 | 20230703 | 090600 | 199282700 | 53100 | 52900 | 53100 | 52900 | 384 |
| 668 | 20230703 | 090500 | 178927900 | 53000 | 52700 | 53000 | 52700 | 655 |
| 669 | 20230703 | 090400 | 144354900 | 52800 | 52900 | 52900 | 52600 | 400 |
| 670 | 20230703 | 090300 | 123264900 | 52900 | 52300 | 52900 | 52300 | 1093 |
| 671 | 20230703 | 090200 | 65652700 | 52300 | 52300 | 52400 | 52100 | 88 |
| 672 | 20230703 | 090100 | 61056200 | 52300 | 52200 | 52500 | 52000 | 588 |
| 673 | 20230703 | 090000 | 30339600 | 52200 | 52100 | 52300 | 52100 | 582 |