34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 183100 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 198286 |
| 3 | 20230714 | 183000 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 4 | 20230714 | 182900 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 5 | 20230714 | 182800 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 6 | 20230714 | 182700 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 7 | 20230714 | 182600 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 8 | 20230714 | 182500 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 9 | 20230714 | 182400 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 10 | 20230714 | 182300 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 11 | 20230714 | 182200 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 12 | 20230714 | 182100 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 13 | 20230714 | 182000 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 14 | 20230714 | 181900 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 15 | 20230714 | 181800 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 16 | 20230714 | 181700 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 17 | 20230714 | 181600 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 18 | 20230714 | 181500 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 19 | 20230714 | 181400 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 20 | 20230714 | 181300 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 21 | 20230714 | 181200 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 22 | 20230714 | 181100 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 23 | 20230714 | 181000 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 24 | 20230714 | 180900 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 25 | 20230714 | 180800 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 26 | 20230714 | 180700 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 27 | 20230714 | 180600 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 28 | 20230714 | 180500 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 29 | 20230714 | 180400 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 30 | 20230714 | 180300 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 31 | 20230714 | 180200 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 32 | 20230714 | 180100 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 198286 |
| 33 | 20230714 | 180000 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 34 | 20230714 | 175900 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 35 | 20230714 | 175800 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 36 | 20230714 | 175700 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 37 | 20230714 | 175600 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 38 | 20230714 | 175500 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 39 | 20230714 | 175400 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 40 | 20230714 | 175300 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 41 | 20230714 | 175200 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 42 | 20230714 | 175100 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 43 | 20230714 | 175000 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 44 | 20230714 | 174900 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 45 | 20230714 | 174800 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 46 | 20230714 | 174700 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 47 | 20230714 | 174600 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 48 | 20230714 | 174500 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 49 | 20230714 | 174400 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 50 | 20230714 | 174300 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 51 | 20230714 | 174200 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 52 | 20230714 | 174100 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 53 | 20230714 | 174000 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 54 | 20230714 | 173900 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 55 | 20230714 | 173800 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 56 | 20230714 | 173700 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 57 | 20230714 | 173600 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 58 | 20230714 | 173500 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 59 | 20230714 | 173400 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 60 | 20230714 | 173300 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 61 | 20230714 | 173200 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 62 | 20230714 | 173100 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 198286 |
| 63 | 20230714 | 173000 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 64 | 20230714 | 172900 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 65 | 20230714 | 172800 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 66 | 20230714 | 172700 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 67 | 20230714 | 172600 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 68 | 20230714 | 172500 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 69 | 20230714 | 172400 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 70 | 20230714 | 172300 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 71 | 20230714 | 172200 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 72 | 20230714 | 172100 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 73 | 20230714 | 172000 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 74 | 20230714 | 171900 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 75 | 20230714 | 171800 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 76 | 20230714 | 171700 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 77 | 20230714 | 171600 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 78 | 20230714 | 171500 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 79 | 20230714 | 171400 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 80 | 20230714 | 171300 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 81 | 20230714 | 171200 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 82 | 20230714 | 171100 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 83 | 20230714 | 171000 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 84 | 20230714 | 170900 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 85 | 20230714 | 170800 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 86 | 20230714 | 170700 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 87 | 20230714 | 170600 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 88 | 20230714 | 170500 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 89 | 20230714 | 170400 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 90 | 20230714 | 170300 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 91 | 20230714 | 170200 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 92 | 20230714 | 170100 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 198286 |
| 93 | 20230714 | 170000 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 94 | 20230714 | 165900 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 95 | 20230714 | 165800 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 96 | 20230714 | 165700 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 97 | 20230714 | 165600 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 98 | 20230714 | 165500 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 99 | 20230714 | 165400 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 100 | 20230714 | 165300 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 101 | 20230714 | 165200 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 102 | 20230714 | 165100 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 103 | 20230714 | 165000 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 104 | 20230714 | 164900 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 105 | 20230714 | 164800 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 106 | 20230714 | 164700 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 107 | 20230714 | 164600 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 108 | 20230714 | 164500 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 109 | 20230714 | 164400 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 110 | 20230714 | 164300 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 111 | 20230714 | 164200 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 112 | 20230714 | 164100 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 113 | 20230714 | 164000 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 114 | 20230714 | 163900 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 115 | 20230714 | 163800 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 116 | 20230714 | 163700 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 117 | 20230714 | 163600 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 118 | 20230714 | 163500 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 119 | 20230714 | 163400 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 120 | 20230714 | 163300 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 121 | 20230714 | 163200 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 122 | 20230714 | 163100 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 198286 |
| 123 | 20230714 | 163000 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 124 | 20230714 | 162900 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 125 | 20230714 | 162800 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 126 | 20230714 | 162700 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 127 | 20230714 | 162600 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 128 | 20230714 | 162500 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 129 | 20230714 | 162400 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 130 | 20230714 | 162300 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 131 | 20230714 | 162200 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 132 | 20230714 | 162100 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 133 | 20230714 | 162000 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 134 | 20230714 | 161900 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 135 | 20230714 | 161800 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 136 | 20230714 | 161700 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 137 | 20230714 | 161600 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 138 | 20230714 | 161500 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 139 | 20230714 | 161400 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 140 | 20230714 | 161300 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 141 | 20230714 | 161200 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 142 | 20230714 | 161100 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 143 | 20230714 | 161000 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 144 | 20230714 | 160900 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 145 | 20230714 | 160800 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 146 | 20230714 | 160700 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 147 | 20230714 | 160600 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 148 | 20230714 | 160500 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 149 | 20230714 | 160400 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 150 | 20230714 | 160300 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 151 | 20230714 | 160200 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 152 | 20230714 | 160100 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 198286 |
| 153 | 20230714 | 160000 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 154 | 20230714 | 155900 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 155 | 20230714 | 155800 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 156 | 20230714 | 155700 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 157 | 20230714 | 155600 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 158 | 20230714 | 155500 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 159 | 20230714 | 155400 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 160 | 20230714 | 155300 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 161 | 20230714 | 155200 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 162 | 20230714 | 155100 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 163 | 20230714 | 155000 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 164 | 20230714 | 154900 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 165 | 20230714 | 154800 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 166 | 20230714 | 154700 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 167 | 20230714 | 154600 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 168 | 20230714 | 154500 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 169 | 20230714 | 154400 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 170 | 20230714 | 154300 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 171 | 20230714 | 154200 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 172 | 20230714 | 154100 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 173 | 20230714 | 154000 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 174 | 20230714 | 153900 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 175 | 20230714 | 153800 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 176 | 20230714 | 153700 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 177 | 20230714 | 153600 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 178 | 20230714 | 153500 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 179 | 20230714 | 153400 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 180 | 20230714 | 153300 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 181 | 20230714 | 153200 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 0 |
| 182 | 20230714 | 153100 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 198286 |
| 183 | 20230714 | 153000 | 663655754000 | 118000 | 118000 | 118000 | 118000 | 198286 |
| 184 | 20230714 | 152900 | 640258006000 | 117700 | 117700 | 117700 | 117700 | 0 |
| 185 | 20230714 | 152800 | 640258006000 | 117700 | 117700 | 117700 | 117700 | 0 |
| 186 | 20230714 | 152700 | 640258006000 | 117700 | 117700 | 117700 | 117700 | 0 |
| 187 | 20230714 | 152600 | 640258006000 | 117700 | 117700 | 117700 | 117700 | 0 |
| 188 | 20230714 | 152500 | 640258006000 | 117700 | 117700 | 117700 | 117700 | 0 |
| 189 | 20230714 | 152400 | 640258006000 | 117700 | 117700 | 117700 | 117700 | 0 |
| 190 | 20230714 | 152300 | 640258006000 | 117700 | 117700 | 117700 | 117700 | 0 |
| 191 | 20230714 | 152200 | 640258006000 | 117700 | 117700 | 117700 | 117700 | 0 |
| 192 | 20230714 | 152100 | 640258006000 | 117700 | 117700 | 117700 | 117700 | 0 |
| 193 | 20230714 | 152000 | 640258006000 | 117700 | 117700 | 117700 | 117700 | 0 |
| 194 | 20230714 | 151900 | 640258006000 | 117700 | 117800 | 117800 | 117600 | 9615 |
| 195 | 20230714 | 151800 | 639126024700 | 117700 | 117800 | 117800 | 117700 | 8532 |
| 196 | 20230714 | 151700 | 638121676600 | 117800 | 117700 | 117800 | 117700 | 3056 |
| 197 | 20230714 | 151600 | 637761748200 | 117700 | 117800 | 117800 | 117700 | 5451 |
| 198 | 20230714 | 151500 | 637119947700 | 117800 | 117600 | 117800 | 117600 | 6828 |
| 199 | 20230714 | 151400 | 636316443600 | 117700 | 117700 | 117700 | 117600 | 3636 |
| 200 | 20230714 | 151300 | 635888639700 | 117700 | 117700 | 117800 | 117600 | 13341 |
| 201 | 20230714 | 151200 | 634318261600 | 117700 | 117600 | 117800 | 117600 | 4054 |
| 202 | 20230714 | 151100 | 633841090500 | 117600 | 117600 | 117700 | 117600 | 5085 |
| 203 | 20230714 | 151000 | 633242647800 | 117600 | 117600 | 117700 | 117500 | 15667 |
| 204 | 20230714 | 150900 | 631399929300 | 117600 | 117400 | 117600 | 117400 | 20812 |
| 205 | 20230714 | 150800 | 628954159100 | 117500 | 117500 | 117500 | 117400 | 7854 |
| 206 | 20230714 | 150700 | 628031662000 | 117500 | 117400 | 117500 | 117400 | 9703 |
| 207 | 20230714 | 150600 | 626891964600 | 117400 | 117400 | 117500 | 117400 | 5501 |
| 208 | 20230714 | 150500 | 626245894300 | 117500 | 117400 | 117500 | 117400 | 7204 |
| 209 | 20230714 | 150400 | 625399918000 | 117400 | 117400 | 117500 | 117400 | 8087 |
| 210 | 20230714 | 150300 | 624450314700 | 117400 | 117400 | 117500 | 117400 | 8102 |
| 211 | 20230714 | 150200 | 623498954500 | 117400 | 117400 | 117500 | 117400 | 8556 |
| 212 | 20230714 | 150100 | 622494252200 | 117400 | 117400 | 117500 | 117400 | 12759 |
| 213 | 20230714 | 150000 | 620996121100 | 117400 | 117400 | 117500 | 117400 | 6915 |
| 214 | 20230714 | 145900 | 620183873400 | 117400 | 117400 | 117500 | 117400 | 5472 |
| 215 | 20230714 | 145800 | 619541173200 | 117400 | 117400 | 117500 | 117400 | 3900 |
| 216 | 20230714 | 145700 | 619083090200 | 117400 | 117400 | 117500 | 117400 | 3451 |
| 217 | 20230714 | 145600 | 618677735600 | 117400 | 117500 | 117500 | 117400 | 3525 |
| 218 | 20230714 | 145500 | 618263679400 | 117500 | 117400 | 117500 | 117400 | 5178 |
| 219 | 20230714 | 145400 | 617655566800 | 117400 | 117400 | 117500 | 117400 | 4365 |
| 220 | 20230714 | 145300 | 617142952400 | 117400 | 117400 | 117500 | 117400 | 5728 |
| 221 | 20230714 | 145200 | 616470344400 | 117400 | 117500 | 117500 | 117400 | 4760 |
| 222 | 20230714 | 145100 | 615911238400 | 117500 | 117500 | 117500 | 117400 | 3631 |
| 223 | 20230714 | 145000 | 615484826000 | 117500 | 117400 | 117500 | 117400 | 6176 |
| 224 | 20230714 | 144900 | 614759370600 | 117400 | 117400 | 117500 | 117400 | 4478 |
| 225 | 20230714 | 144800 | 614233547000 | 117500 | 117500 | 117500 | 117400 | 4524 |
| 226 | 20230714 | 144700 | 613702321400 | 117400 | 117600 | 117600 | 117400 | 10346 |
| 227 | 20230714 | 144600 | 612486848200 | 117600 | 117500 | 117600 | 117500 | 3966 |
| 228 | 20230714 | 144500 | 612020609200 | 117600 | 117500 | 117600 | 117400 | 5831 |
| 229 | 20230714 | 144400 | 611335443900 | 117500 | 117500 | 117600 | 117400 | 8435 |
| 230 | 20230714 | 144300 | 610344639000 | 117500 | 117500 | 117600 | 117500 | 6914 |
| 231 | 20230714 | 144200 | 609532175300 | 117500 | 117600 | 117700 | 117500 | 23581 |
| 232 | 20230714 | 144100 | 606759320500 | 117600 | 117600 | 117700 | 117600 | 3429 |
| 233 | 20230714 | 144000 | 606355884600 | 117700 | 117700 | 117700 | 117600 | 2843 |
| 234 | 20230714 | 143900 | 606021415500 | 117700 | 117600 | 117700 | 117600 | 4408 |
| 235 | 20230714 | 143800 | 605502865100 | 117700 | 117700 | 117700 | 117600 | 4241 |
| 236 | 20230714 | 143700 | 605003910500 | 117700 | 117700 | 117700 | 117600 | 3333 |
| 237 | 20230714 | 143600 | 604611732800 | 117600 | 117700 | 117700 | 117600 | 2161 |
| 238 | 20230714 | 143500 | 604357470800 | 117700 | 117400 | 117700 | 117400 | 21510 |
| 239 | 20230714 | 143400 | 601829264900 | 117400 | 117400 | 117500 | 117400 | 2988 |
| 240 | 20230714 | 143300 | 601478392600 | 117400 | 117400 | 117500 | 117400 | 6716 |
| 241 | 20230714 | 143200 | 600689709600 | 117400 | 117500 | 117500 | 117400 | 3872 |
| 242 | 20230714 | 143100 | 600235005900 | 117500 | 117400 | 117500 | 117400 | 6226 |
| 243 | 20230714 | 143000 | 599503850400 | 117500 | 117500 | 117500 | 117400 | 2834 |
| 244 | 20230714 | 142900 | 599171068400 | 117500 | 117400 | 117500 | 117400 | 2464 |
| 245 | 20230714 | 142800 | 598881719700 | 117500 | 117600 | 117600 | 117400 | 9666 |
| 246 | 20230714 | 142700 | 597746118000 | 117500 | 117500 | 117600 | 117500 | 10145 |
| 247 | 20230714 | 142600 | 596553995900 | 117600 | 117500 | 117600 | 117500 | 4122 |
| 248 | 20230714 | 142500 | 596069390400 | 117500 | 117400 | 117600 | 117400 | 20710 |
| 249 | 20230714 | 142400 | 593635886400 | 117500 | 117500 | 117500 | 117400 | 3717 |
| 250 | 20230714 | 142300 | 593199426800 | 117400 | 117500 | 117500 | 117400 | 5984 |
| 251 | 20230714 | 142200 | 592496780100 | 117400 | 117400 | 117500 | 117400 | 3569 |
| 252 | 20230714 | 142100 | 592077641200 | 117500 | 117400 | 117500 | 117400 | 4060 |
| 253 | 20230714 | 142000 | 591600929100 | 117400 | 117500 | 117500 | 117300 | 13958 |
| 254 | 20230714 | 141900 | 589962392000 | 117400 | 117500 | 117500 | 117400 | 3245 |
| 255 | 20230714 | 141800 | 589581344800 | 117500 | 117500 | 117600 | 117400 | 5031 |
| 256 | 20230714 | 141700 | 588990348000 | 117500 | 117700 | 117700 | 117500 | 9240 |
| 257 | 20230714 | 141600 | 587903954800 | 117600 | 117800 | 117800 | 117600 | 7118 |
| 258 | 20230714 | 141500 | 587066675100 | 117800 | 117700 | 117800 | 117600 | 8182 |
| 259 | 20230714 | 141400 | 586103643200 | 117800 | 117600 | 117800 | 117600 | 5141 |
| 260 | 20230714 | 141300 | 585498608000 | 117600 | 117700 | 117700 | 117600 | 3957 |
| 261 | 20230714 | 141200 | 585032928900 | 117700 | 117600 | 117700 | 117500 | 28793 |
| 262 | 20230714 | 141100 | 581647534600 | 117500 | 117600 | 117600 | 117500 | 2893 |
| 263 | 20230714 | 141000 | 581307527300 | 117500 | 117600 | 117600 | 117500 | 3546 |
| 264 | 20230714 | 140900 | 580890796800 | 117600 | 117600 | 117600 | 117500 | 2041 |
| 265 | 20230714 | 140800 | 580650878300 | 117600 | 117600 | 117600 | 117500 | 5873 |
| 266 | 20230714 | 140700 | 579960694200 | 117500 | 117500 | 117600 | 117500 | 5670 |
| 267 | 20230714 | 140600 | 579294356300 | 117500 | 117500 | 117600 | 117400 | 26239 |
| 268 | 20230714 | 140500 | 576211223700 | 117500 | 117700 | 117800 | 117500 | 16901 |
| 269 | 20230714 | 140400 | 574222414700 | 117700 | 117800 | 117800 | 117700 | 3317 |
| 270 | 20230714 | 140300 | 573831942400 | 117800 | 117800 | 117800 | 117700 | 4836 |
| 271 | 20230714 | 140200 | 573262666300 | 117800 | 117800 | 117800 | 117700 | 2660 |
| 272 | 20230714 | 140100 | 572949499300 | 117700 | 117800 | 117800 | 117700 | 4183 |
| 273 | 20230714 | 140000 | 572457035900 | 117700 | 117800 | 117800 | 117700 | 2057 |
| 274 | 20230714 | 135900 | 572214828800 | 117700 | 117700 | 117800 | 117700 | 4141 |
| 275 | 20230714 | 135800 | 571727378900 | 117700 | 117800 | 117800 | 117700 | 6379 |
| 276 | 20230714 | 135700 | 570976300800 | 117700 | 117700 | 117800 | 117700 | 4103 |
| 277 | 20230714 | 135600 | 570493296100 | 117800 | 117800 | 117800 | 117700 | 5099 |
| 278 | 20230714 | 135500 | 569893040100 | 117700 | 117800 | 117800 | 117700 | 5710 |
| 279 | 20230714 | 135400 | 569220899900 | 117700 | 117800 | 117800 | 117700 | 6799 |
| 280 | 20230714 | 135300 | 568420586500 | 117700 | 117800 | 117800 | 117700 | 7982 |
| 281 | 20230714 | 135200 | 567481015400 | 117700 | 117700 | 117800 | 117700 | 2316 |
| 282 | 20230714 | 135100 | 567208342600 | 117800 | 117800 | 117800 | 117700 | 2649 |
| 283 | 20230714 | 135000 | 566896501500 | 117800 | 117800 | 117800 | 117700 | 3869 |
| 284 | 20230714 | 134900 | 566440975700 | 117700 | 117800 | 117900 | 117700 | 18859 |
| 285 | 20230714 | 134800 | 564219576600 | 117900 | 117800 | 117900 | 117800 | 6053 |
| 286 | 20230714 | 134700 | 563506268500 | 117900 | 117900 | 117900 | 117800 | 3043 |
| 287 | 20230714 | 134600 | 563147676300 | 117800 | 117900 | 117900 | 117800 | 2459 |
| 288 | 20230714 | 134500 | 562857783100 | 117800 | 117900 | 117900 | 117800 | 6619 |
| 289 | 20230714 | 134400 | 562077476500 | 117900 | 117900 | 118000 | 117800 | 6792 |
| 290 | 20230714 | 134300 | 561276727000 | 117900 | 118100 | 118100 | 117900 | 10829 |
| 291 | 20230714 | 134200 | 559998985600 | 118100 | 117800 | 118100 | 117800 | 17375 |
| 292 | 20230714 | 134100 | 557949498400 | 117800 | 117900 | 117900 | 117800 | 2304 |
| 293 | 20230714 | 134000 | 557677918000 | 117800 | 117700 | 117900 | 117600 | 22519 |
| 294 | 20230714 | 133900 | 555027195100 | 117600 | 117700 | 117700 | 117600 | 3351 |
| 295 | 20230714 | 133800 | 554632852800 | 117700 | 117600 | 117700 | 117600 | 3000 |
| 296 | 20230714 | 133700 | 554280008300 | 117600 | 117600 | 117700 | 117600 | 2366 |
| 297 | 20230714 | 133600 | 554001682100 | 117600 | 117600 | 117700 | 117600 | 2951 |
| 298 | 20230714 | 133500 | 553654568600 | 117600 | 117700 | 117700 | 117600 | 12033 |
| 299 | 20230714 | 133400 | 552239440000 | 117600 | 117700 | 117700 | 117600 | 2661 |
| 300 | 20230714 | 133300 | 551926426200 | 117700 | 117700 | 117700 | 117600 | 5011 |
| 301 | 20230714 | 133200 | 551336766300 | 117800 | 117800 | 117800 | 117700 | 3536 |
| 302 | 20230714 | 133100 | 550920507800 | 117800 | 117900 | 117900 | 117700 | 16564 |
| 303 | 20230714 | 133000 | 548969416200 | 117900 | 117800 | 117900 | 117700 | 17613 |
| 304 | 20230714 | 132900 | 546893714600 | 117800 | 117900 | 117900 | 117600 | 15004 |
| 305 | 20230714 | 132800 | 545127306400 | 117800 | 117700 | 117900 | 117500 | 20407 |
| 306 | 20230714 | 132700 | 542725852300 | 117600 | 117700 | 117800 | 117500 | 7325 |
| 307 | 20230714 | 132600 | 541864321500 | 117700 | 117900 | 118000 | 117600 | 27303 |
| 308 | 20230714 | 132500 | 538648971900 | 117900 | 118200 | 118200 | 117800 | 24991 |
| 309 | 20230714 | 132400 | 535699867800 | 118100 | 118200 | 118200 | 118100 | 14308 |
| 310 | 20230714 | 132300 | 534010020300 | 118100 | 118100 | 118200 | 118100 | 5522 |
| 311 | 20230714 | 132200 | 533357747400 | 118200 | 118100 | 118200 | 118100 | 2314 |
| 312 | 20230714 | 132100 | 533084362400 | 118100 | 118200 | 118200 | 118100 | 5770 |
| 313 | 20230714 | 132000 | 532402850900 | 118100 | 118200 | 118200 | 118100 | 3462 |
| 314 | 20230714 | 131900 | 531993848900 | 118200 | 118200 | 118200 | 118100 | 3763 |
| 315 | 20230714 | 131800 | 531549399100 | 118200 | 118100 | 118200 | 118100 | 4560 |
| 316 | 20230714 | 131700 | 531010809600 | 118100 | 118100 | 118200 | 118100 | 2635 |
| 317 | 20230714 | 131600 | 530699532200 | 118100 | 118200 | 118200 | 118100 | 6541 |
| 318 | 20230714 | 131500 | 529926780700 | 118200 | 118100 | 118200 | 118000 | 8311 |
| 319 | 20230714 | 131400 | 528945241200 | 118000 | 118300 | 118300 | 118000 | 20458 |
| 320 | 20230714 | 131300 | 526528338600 | 118300 | 118200 | 118300 | 118200 | 5851 |
| 321 | 20230714 | 131200 | 525836552900 | 118200 | 118300 | 118300 | 118200 | 2704 |
| 322 | 20230714 | 131100 | 525516881300 | 118300 | 118400 | 118400 | 118200 | 11115 |
| 323 | 20230714 | 131000 | 524202067000 | 118300 | 118400 | 118500 | 118300 | 34406 |
| 324 | 20230714 | 130900 | 520128539400 | 118400 | 118300 | 118400 | 118300 | 2748 |
| 325 | 20230714 | 130800 | 519803418700 | 118300 | 118400 | 118400 | 118200 | 13327 |
| 326 | 20230714 | 130700 | 518226859900 | 118300 | 118300 | 118400 | 118300 | 9972 |
| 327 | 20230714 | 130600 | 517047096600 | 118400 | 118400 | 118400 | 118300 | 773 |
| 328 | 20230714 | 130500 | 516955590300 | 118300 | 118500 | 118500 | 118300 | 8934 |
| 329 | 20230714 | 130400 | 515898415200 | 118400 | 118500 | 118500 | 118300 | 14446 |
| 330 | 20230714 | 130300 | 514188457800 | 118400 | 118600 | 118600 | 118400 | 12738 |
| 331 | 20230714 | 130200 | 512679027300 | 118600 | 118500 | 118600 | 118500 | 1642 |
| 332 | 20230714 | 130100 | 512484379100 | 118500 | 118500 | 118600 | 118500 | 5701 |
| 333 | 20230714 | 130000 | 511808438500 | 118600 | 118600 | 118600 | 118500 | 4534 |
| 334 | 20230714 | 125900 | 511270868900 | 118600 | 118400 | 118600 | 118400 | 18340 |
| 335 | 20230714 | 125800 | 509096900800 | 118500 | 118600 | 118600 | 118400 | 13047 |
| 336 | 20230714 | 125700 | 507551353000 | 118500 | 118700 | 118700 | 118500 | 12343 |
| 337 | 20230714 | 125600 | 506087491100 | 118700 | 118700 | 118700 | 118600 | 4272 |
| 338 | 20230714 | 125500 | 505580803600 | 118700 | 118700 | 118800 | 118600 | 6396 |
| 339 | 20230714 | 125400 | 504821504900 | 118700 | 118800 | 118900 | 118700 | 10070 |
| 340 | 20230714 | 125300 | 503625465300 | 118800 | 118800 | 118900 | 118800 | 1972 |
| 341 | 20230714 | 125200 | 503391138700 | 118900 | 118900 | 118900 | 118800 | 2860 |
| 342 | 20230714 | 125100 | 503051300400 | 118800 | 118800 | 118900 | 118800 | 4550 |
| 343 | 20230714 | 125000 | 502510707400 | 118900 | 119000 | 119000 | 118800 | 20207 |
| 344 | 20230714 | 124900 | 500108133400 | 119000 | 119000 | 119000 | 118900 | 1435 |
| 345 | 20230714 | 124800 | 499937446000 | 119000 | 119000 | 119000 | 118900 | 3024 |
| 346 | 20230714 | 124700 | 499577764300 | 118900 | 118900 | 119000 | 118800 | 7575 |
| 347 | 20230714 | 124600 | 498677098300 | 118900 | 118900 | 118900 | 118800 | 10272 |
| 348 | 20230714 | 124500 | 497455860000 | 118900 | 118800 | 118900 | 118800 | 1582 |
| 349 | 20230714 | 124400 | 497267812000 | 118800 | 118900 | 118900 | 118800 | 2249 |
| 350 | 20230714 | 124300 | 497000466000 | 118800 | 118800 | 119000 | 118700 | 38264 |
| 351 | 20230714 | 124200 | 492453835000 | 118800 | 118700 | 118800 | 118700 | 3500 |
| 352 | 20230714 | 124100 | 492038293800 | 118700 | 118800 | 118800 | 118700 | 3343 |
| 353 | 20230714 | 124000 | 491641355700 | 118700 | 118800 | 118800 | 118700 | 1667 |
| 354 | 20230714 | 123900 | 491443406200 | 118700 | 118800 | 118800 | 118700 | 4336 |
| 355 | 20230714 | 123800 | 490928634700 | 118800 | 118700 | 118800 | 118700 | 4516 |
| 356 | 20230714 | 123700 | 490392529200 | 118800 | 118800 | 118800 | 118700 | 1672 |
| 357 | 20230714 | 123600 | 490194009000 | 118800 | 118800 | 118800 | 118700 | 3310 |
| 358 | 20230714 | 123500 | 489801048100 | 118800 | 118800 | 118800 | 118700 | 2261 |
| 359 | 20230714 | 123400 | 489532614800 | 118800 | 118900 | 118900 | 118700 | 6104 |
| 360 | 20230714 | 123300 | 488807625600 | 118800 | 118900 | 118900 | 118800 | 8051 |
| 361 | 20230714 | 123200 | 487851081200 | 118900 | 118900 | 118900 | 118800 | 1589 |
| 362 | 20230714 | 123100 | 487662228100 | 118900 | 118800 | 118900 | 118800 | 2597 |
| 363 | 20230714 | 123000 | 487353644600 | 118800 | 118900 | 118900 | 118800 | 1698 |
| 364 | 20230714 | 122900 | 487151868200 | 118800 | 119000 | 119000 | 118800 | 2697 |
| 365 | 20230714 | 122800 | 486831218900 | 118900 | 119100 | 119100 | 118900 | 13242 |
| 366 | 20230714 | 122700 | 485255392500 | 119100 | 119100 | 119100 | 119000 | 1403 |
| 367 | 20230714 | 122600 | 485088358800 | 119000 | 118900 | 119100 | 118900 | 12067 |
| 368 | 20230714 | 122500 | 483652447200 | 118900 | 118900 | 119000 | 118900 | 2789 |
| 369 | 20230714 | 122400 | 483320755800 | 119000 | 119000 | 119000 | 118900 | 1691 |
| 370 | 20230714 | 122300 | 483119595000 | 119000 | 119100 | 119100 | 118900 | 5080 |
| 371 | 20230714 | 122200 | 482515223700 | 119000 | 119000 | 119100 | 119000 | 3902 |
| 372 | 20230714 | 122100 | 482050821000 | 119100 | 119100 | 119100 | 119000 | 5795 |
| 373 | 20230714 | 122000 | 481361156400 | 119100 | 119100 | 119100 | 119000 | 1343 |
| 374 | 20230714 | 121900 | 481201243100 | 119000 | 119000 | 119100 | 119000 | 3750 |
| 375 | 20230714 | 121800 | 480754891500 | 119100 | 119100 | 119200 | 119100 | 10464 |
| 376 | 20230714 | 121700 | 479508446600 | 119200 | 119100 | 119200 | 119000 | 18466 |
| 377 | 20230714 | 121600 | 477309240900 | 119100 | 119100 | 119100 | 118900 | 8972 |
| 378 | 20230714 | 121500 | 476241418600 | 119100 | 118900 | 119100 | 118900 | 15914 |
| 379 | 20230714 | 121400 | 474347571800 | 118900 | 118900 | 119000 | 118800 | 9846 |
| 380 | 20230714 | 121300 | 473176720000 | 118900 | 118800 | 118900 | 118700 | 25822 |
| 381 | 20230714 | 121200 | 470107912200 | 118800 | 118800 | 118800 | 118700 | 5140 |
| 382 | 20230714 | 121100 | 469497725000 | 118700 | 118800 | 118800 | 118700 | 1455 |
| 383 | 20230714 | 121000 | 469324937200 | 118700 | 118900 | 118900 | 118400 | 23637 |
| 384 | 20230714 | 120900 | 466520619900 | 118800 | 118700 | 118900 | 118600 | 10466 |
| 385 | 20230714 | 120800 | 465277919500 | 118700 | 118300 | 118700 | 118300 | 37168 |
| 386 | 20230714 | 120700 | 460875664100 | 118400 | 118400 | 118400 | 118300 | 5327 |
| 387 | 20230714 | 120600 | 460245430300 | 118300 | 118400 | 118500 | 118300 | 10770 |
| 388 | 20230714 | 120500 | 458970859700 | 118400 | 118400 | 118500 | 118400 | 8178 |
| 389 | 20230714 | 120400 | 458002518300 | 118400 | 118600 | 118600 | 118400 | 10029 |
| 390 | 20230714 | 120300 | 456814084900 | 118500 | 118900 | 118900 | 118500 | 31341 |
| 391 | 20230714 | 120200 | 453093631400 | 118800 | 118800 | 118900 | 118800 | 5999 |
| 392 | 20230714 | 120100 | 452380694300 | 118900 | 118900 | 118900 | 118800 | 2390 |
| 393 | 20230714 | 120000 | 452096670700 | 118800 | 118900 | 118900 | 118800 | 3385 |
| 394 | 20230714 | 115900 | 451694414100 | 118900 | 118900 | 118900 | 118800 | 3079 |
| 395 | 20230714 | 115800 | 451328557900 | 118900 | 118900 | 118900 | 118800 | 1322 |
| 396 | 20230714 | 115700 | 451171446700 | 118900 | 118700 | 118900 | 118700 | 12820 |
| 397 | 20230714 | 115600 | 449647716800 | 118700 | 119100 | 119100 | 118700 | 22875 |
| 398 | 20230714 | 115500 | 446928542300 | 119000 | 119100 | 119100 | 119000 | 9016 |
| 399 | 20230714 | 115400 | 445855586100 | 119000 | 119100 | 119200 | 119000 | 8987 |
| 400 | 20230714 | 115300 | 444785635900 | 119100 | 119100 | 119200 | 119100 | 13944 |
| 401 | 20230714 | 115200 | 443124511100 | 119100 | 119300 | 119300 | 119100 | 7258 |
| 402 | 20230714 | 115100 | 442259358000 | 119300 | 119300 | 119300 | 119200 | 7301 |
| 403 | 20230714 | 115000 | 441388990000 | 119300 | 119600 | 119600 | 119200 | 18856 |
| 404 | 20230714 | 114900 | 439137349000 | 119500 | 119600 | 119600 | 119500 | 2185 |
| 405 | 20230714 | 114800 | 438876101800 | 119600 | 119500 | 119600 | 119400 | 12353 |
| 406 | 20230714 | 114700 | 437399883300 | 119500 | 119500 | 119500 | 119400 | 2891 |
| 407 | 20230714 | 114600 | 437054615000 | 119400 | 119500 | 119500 | 119300 | 8260 |
| 408 | 20230714 | 114500 | 436068359700 | 119400 | 119600 | 119600 | 119400 | 10722 |
| 409 | 20230714 | 114400 | 434787509100 | 119600 | 119500 | 119600 | 119500 | 4788 |
| 410 | 20230714 | 114300 | 434215223800 | 119600 | 119700 | 119800 | 119500 | 34478 |
| 411 | 20230714 | 114200 | 430088383600 | 119700 | 119700 | 119800 | 119700 | 6436 |
| 412 | 20230714 | 114100 | 429317609100 | 119700 | 119700 | 119800 | 119700 | 3103 |
| 413 | 20230714 | 114000 | 428946078400 | 119700 | 119800 | 119800 | 119700 | 6378 |
| 414 | 20230714 | 113900 | 428182419400 | 119700 | 119800 | 119800 | 119700 | 4167 |
| 415 | 20230714 | 113800 | 427683396800 | 119700 | 119800 | 119800 | 119700 | 11170 |
| 416 | 20230714 | 113700 | 426345412900 | 119700 | 119800 | 119800 | 119700 | 2364 |
| 417 | 20230714 | 113600 | 426062337200 | 119800 | 119800 | 119800 | 119700 | 3103 |
| 418 | 20230714 | 113500 | 425690839500 | 119800 | 119800 | 119800 | 119700 | 9984 |
| 419 | 20230714 | 113400 | 424494893400 | 119700 | 119800 | 119800 | 119700 | 11478 |
| 420 | 20230714 | 113300 | 423120766000 | 119700 | 119700 | 119800 | 119700 | 3124 |
| 421 | 20230714 | 113200 | 422746703300 | 119800 | 119800 | 119800 | 119700 | 3991 |
| 422 | 20230714 | 113100 | 422268661100 | 119800 | 119700 | 119800 | 119600 | 14021 |
| 423 | 20230714 | 113000 | 420590171300 | 119700 | 119600 | 119700 | 119600 | 3054 |
| 424 | 20230714 | 112900 | 420224772600 | 119600 | 119700 | 119700 | 119600 | 6586 |
| 425 | 20230714 | 112800 | 419436969500 | 119600 | 119700 | 119700 | 119500 | 14396 |
| 426 | 20230714 | 112700 | 417715228600 | 119600 | 119600 | 119800 | 119600 | 19010 |
| 427 | 20230714 | 112600 | 415439874200 | 119600 | 119600 | 119700 | 119600 | 2497 |
| 428 | 20230714 | 112500 | 415141078300 | 119600 | 119600 | 119700 | 119500 | 18302 |
| 429 | 20230714 | 112400 | 412951402900 | 119500 | 119600 | 119600 | 119500 | 8711 |
| 430 | 20230714 | 112300 | 411910224400 | 119500 | 119500 | 119600 | 119500 | 4803 |
| 431 | 20230714 | 112200 | 411336213600 | 119600 | 119900 | 119900 | 119500 | 44390 |
| 432 | 20230714 | 112100 | 406019224300 | 119900 | 119800 | 119900 | 119800 | 5086 |
| 433 | 20230714 | 112000 | 405409692000 | 119900 | 119800 | 119900 | 119800 | 6428 |
| 434 | 20230714 | 111900 | 404639452300 | 119900 | 119900 | 119900 | 119800 | 9572 |
| 435 | 20230714 | 111800 | 403492536500 | 119900 | 119900 | 119900 | 119800 | 4485 |
| 436 | 20230714 | 111700 | 402954927100 | 119900 | 119900 | 119900 | 119800 | 2120 |
| 437 | 20230714 | 111600 | 402700823700 | 119800 | 119900 | 119900 | 119800 | 16685 |
| 438 | 20230714 | 111500 | 400700898200 | 119800 | 119800 | 119900 | 119800 | 3022 |
| 439 | 20230714 | 111400 | 400338679600 | 119900 | 119700 | 119900 | 119700 | 29025 |
| 440 | 20230714 | 111300 | 396861299900 | 119800 | 119800 | 119800 | 119700 | 6351 |
| 441 | 20230714 | 111200 | 396100646200 | 119800 | 119800 | 119800 | 119700 | 3966 |
| 442 | 20230714 | 111100 | 395625736800 | 119800 | 119700 | 119800 | 119600 | 13905 |
| 443 | 20230714 | 111000 | 393961013500 | 119700 | 119600 | 119700 | 119500 | 22824 |
| 444 | 20230714 | 110900 | 391231634300 | 119500 | 119700 | 119700 | 119500 | 9526 |
| 445 | 20230714 | 110800 | 390092387700 | 119600 | 119700 | 119800 | 119600 | 10918 |
| 446 | 20230714 | 110700 | 388785459100 | 119700 | 119800 | 119800 | 119700 | 4548 |
| 447 | 20230714 | 110600 | 388240997200 | 119700 | 119800 | 119800 | 119700 | 3153 |
| 448 | 20230714 | 110500 | 387863448700 | 119700 | 119800 | 119800 | 119700 | 15673 |
| 449 | 20230714 | 110400 | 385987251400 | 119800 | 119700 | 119800 | 119600 | 9400 |
| 450 | 20230714 | 110300 | 384862010600 | 119700 | 119800 | 119800 | 119500 | 20295 |
| 451 | 20230714 | 110200 | 382433240000 | 119800 | 119700 | 119800 | 119600 | 22117 |
| 452 | 20230714 | 110100 | 379785331800 | 119800 | 119600 | 119800 | 119600 | 9752 |
| 453 | 20230714 | 110000 | 378618156800 | 119600 | 119800 | 119800 | 119600 | 26409 |
| 454 | 20230714 | 105900 | 375457635800 | 119800 | 119800 | 119800 | 119700 | 3519 |
| 455 | 20230714 | 105800 | 375036200000 | 119800 | 119800 | 119900 | 119600 | 26626 |
| 456 | 20230714 | 105700 | 371847502700 | 119800 | 119900 | 120000 | 119700 | 13521 |
| 457 | 20230714 | 105600 | 370227853600 | 120000 | 119800 | 120000 | 119800 | 21227 |
| 458 | 20230714 | 105500 | 367682971100 | 119900 | 120000 | 120000 | 119700 | 18544 |
| 459 | 20230714 | 105400 | 365460811700 | 120000 | 119800 | 120000 | 119800 | 36706 |
| 460 | 20230714 | 105300 | 361060227600 | 119800 | 119600 | 119900 | 119600 | 69442 |
| 461 | 20230714 | 105200 | 352746388300 | 119600 | 119700 | 119800 | 119600 | 39281 |
| 462 | 20230714 | 105100 | 348044369500 | 119700 | 119700 | 119700 | 119600 | 4416 |
| 463 | 20230714 | 105000 | 347516007800 | 119700 | 119600 | 119700 | 119600 | 10931 |
| 464 | 20230714 | 104900 | 346207729300 | 119600 | 119700 | 119700 | 119600 | 12361 |
| 465 | 20230714 | 104800 | 344728416600 | 119700 | 119800 | 119800 | 119400 | 45590 |
| 466 | 20230714 | 104700 | 339275425300 | 119700 | 119700 | 119800 | 119600 | 12042 |
| 467 | 20230714 | 104600 | 337834010600 | 119800 | 119800 | 119800 | 119500 | 11438 |
| 468 | 20230714 | 104500 | 336465385000 | 119800 | 119500 | 119800 | 119400 | 30250 |
| 469 | 20230714 | 104400 | 332849034700 | 119500 | 119400 | 119500 | 119300 | 11150 |
| 470 | 20230714 | 104300 | 331517784700 | 119400 | 119600 | 119600 | 119300 | 25984 |
| 471 | 20230714 | 104200 | 328413311200 | 119500 | 119800 | 119800 | 119500 | 17412 |
| 472 | 20230714 | 104100 | 326330311400 | 119800 | 119800 | 119900 | 119700 | 17216 |
| 473 | 20230714 | 104000 | 324268368200 | 119700 | 119600 | 119800 | 119400 | 22833 |
| 474 | 20230714 | 103900 | 321536959800 | 119600 | 119200 | 119600 | 119100 | 50086 |
| 475 | 20230714 | 103800 | 315559300700 | 119200 | 119400 | 119500 | 119200 | 28944 |
| 476 | 20230714 | 103700 | 312103955800 | 119400 | 120100 | 120100 | 119400 | 117590 |
| 477 | 20230714 | 103600 | 298020308900 | 120100 | 120000 | 120200 | 119900 | 67173 |
| 478 | 20230714 | 103500 | 289957565600 | 120000 | 119900 | 120000 | 119800 | 118053 |
| 479 | 20230714 | 103400 | 275800008500 | 119900 | 119900 | 119900 | 119800 | 26298 |
| 480 | 20230714 | 103300 | 272647979400 | 119800 | 119500 | 119900 | 119400 | 68575 |
| 481 | 20230714 | 103200 | 264442141500 | 119400 | 119200 | 119500 | 119100 | 41598 |
| 482 | 20230714 | 103100 | 259478854400 | 119200 | 118900 | 119200 | 118900 | 29561 |
| 483 | 20230714 | 103000 | 255959049200 | 118900 | 118900 | 119000 | 118700 | 22971 |
| 484 | 20230714 | 102900 | 253228980300 | 118900 | 118900 | 119100 | 118700 | 85135 |
| 485 | 20230714 | 102800 | 243098589300 | 119000 | 119000 | 119000 | 118800 | 43321 |
| 486 | 20230714 | 102700 | 237946110100 | 119000 | 118800 | 119000 | 118800 | 31594 |
| 487 | 20230714 | 102600 | 234189766200 | 118800 | 118900 | 118900 | 118800 | 15369 |
| 488 | 20230714 | 102500 | 232362933600 | 118900 | 118500 | 118900 | 118400 | 55456 |
| 489 | 20230714 | 102400 | 225781649100 | 118400 | 118500 | 118600 | 118400 | 25655 |
| 490 | 20230714 | 102300 | 222741185900 | 118500 | 118400 | 118500 | 118300 | 47064 |
| 491 | 20230714 | 102200 | 217166083600 | 118300 | 118400 | 118400 | 118300 | 17618 |
| 492 | 20230714 | 102100 | 215080262900 | 118300 | 118100 | 118400 | 118100 | 28505 |
| 493 | 20230714 | 102000 | 211709123000 | 118100 | 118000 | 118200 | 117900 | 60642 |
| 494 | 20230714 | 101900 | 204552973400 | 118000 | 117900 | 118000 | 117800 | 47102 |
| 495 | 20230714 | 101800 | 198997489200 | 117900 | 117800 | 117900 | 117700 | 32922 |
| 496 | 20230714 | 101700 | 195118028200 | 117800 | 117800 | 117800 | 117700 | 18974 |
| 497 | 20230714 | 101600 | 192883118500 | 117700 | 117800 | 117800 | 117700 | 7515 |
| 498 | 20230714 | 101500 | 191998108200 | 117700 | 117800 | 117800 | 117700 | 6698 |
| 499 | 20230714 | 101400 | 191209404800 | 117700 | 117700 | 117800 | 117700 | 5772 |
| 500 | 20230714 | 101300 | 190529763300 | 117700 | 117600 | 117800 | 117500 | 37055 |
| 501 | 20230714 | 101200 | 186170136600 | 117600 | 117600 | 117600 | 117500 | 10961 |
| 502 | 20230714 | 101100 | 184881350600 | 117600 | 117500 | 117600 | 117400 | 40138 |
| 503 | 20230714 | 101000 | 180165368100 | 117500 | 117400 | 117500 | 117400 | 2903 |
| 504 | 20230714 | 100900 | 179824383100 | 117400 | 117400 | 117500 | 117400 | 7172 |
| 505 | 20230714 | 100800 | 178981814100 | 117500 | 117200 | 117500 | 117100 | 67696 |
| 506 | 20230714 | 100700 | 171039114900 | 117100 | 117200 | 117200 | 117100 | 8791 |
| 507 | 20230714 | 100600 | 170008857600 | 117200 | 117200 | 117200 | 117100 | 8514 |
| 508 | 20230714 | 100500 | 169011555900 | 117100 | 117200 | 117200 | 117100 | 3411 |
| 509 | 20230714 | 100400 | 168612014900 | 117100 | 117200 | 117200 | 117100 | 2098 |
| 510 | 20230714 | 100300 | 168366242600 | 117100 | 117200 | 117200 | 117100 | 13332 |
| 511 | 20230714 | 100200 | 166804803800 | 117100 | 117100 | 117200 | 117000 | 12564 |
| 512 | 20230714 | 100100 | 165333195100 | 117000 | 117000 | 117100 | 117000 | 3468 |
| 513 | 20230714 | 100000 | 164927151100 | 117100 | 117000 | 117100 | 116900 | 13415 |
| 514 | 20230714 | 095900 | 163357200300 | 117000 | 117000 | 117000 | 116900 | 6359 |
| 515 | 20230714 | 095800 | 162613422900 | 116900 | 117000 | 117000 | 116900 | 6049 |
| 516 | 20230714 | 095700 | 161905910700 | 117000 | 116700 | 117000 | 116700 | 16420 |
| 517 | 20230714 | 095600 | 159986848500 | 116700 | 116700 | 116800 | 116700 | 3734 |
| 518 | 20230714 | 095500 | 159551043500 | 116700 | 116800 | 116900 | 116700 | 14932 |
| 519 | 20230714 | 095400 | 157807579200 | 116900 | 116900 | 116900 | 116800 | 6323 |
| 520 | 20230714 | 095300 | 157068656200 | 116900 | 117000 | 117000 | 116700 | 11295 |
| 521 | 20230714 | 095200 | 155748916400 | 116900 | 116800 | 117000 | 116700 | 6529 |
| 522 | 20230714 | 095100 | 154985726400 | 116700 | 117000 | 117100 | 116700 | 33155 |
| 523 | 20230714 | 095000 | 151108777300 | 116900 | 116900 | 117000 | 116900 | 3905 |
| 524 | 20230714 | 094900 | 150652046900 | 117000 | 116900 | 117000 | 116800 | 9639 |
| 525 | 20230714 | 094800 | 149525051900 | 116900 | 116700 | 116900 | 116600 | 15539 |
| 526 | 20230714 | 094700 | 147710695500 | 116600 | 116600 | 116700 | 116600 | 1081 |
| 527 | 20230714 | 094600 | 147584582300 | 116600 | 116700 | 116800 | 116600 | 5181 |
| 528 | 20230714 | 094500 | 146980098700 | 116700 | 116700 | 116900 | 116700 | 18198 |
| 529 | 20230714 | 094400 | 144854885300 | 116800 | 116600 | 116800 | 116600 | 9711 |
| 530 | 20230714 | 094300 | 143722166800 | 116600 | 116700 | 116800 | 116600 | 25796 |
| 531 | 20230714 | 094200 | 140712269000 | 116700 | 116800 | 116800 | 116600 | 6123 |
| 532 | 20230714 | 094100 | 139997888100 | 116800 | 116900 | 116900 | 116700 | 6131 |
| 533 | 20230714 | 094000 | 139281806800 | 116900 | 116900 | 117000 | 116600 | 16831 |
| 534 | 20230714 | 093900 | 137316508000 | 116900 | 116800 | 117000 | 116800 | 16932 |
| 535 | 20230714 | 093800 | 135337120700 | 116800 | 117100 | 117100 | 116800 | 11083 |
| 536 | 20230714 | 093700 | 134041090100 | 117000 | 117100 | 117300 | 117000 | 17336 |
| 537 | 20230714 | 093600 | 132010597200 | 117000 | 117300 | 117400 | 117000 | 39856 |
| 538 | 20230714 | 093500 | 127335667500 | 117200 | 117200 | 117300 | 117200 | 4743 |
| 539 | 20230714 | 093400 | 126779617600 | 117200 | 117000 | 117300 | 116900 | 28450 |
| 540 | 20230714 | 093300 | 123448465600 | 116900 | 117100 | 117100 | 116900 | 9895 |
| 541 | 20230714 | 093200 | 122290997200 | 117100 | 117300 | 117300 | 117000 | 15101 |
| 542 | 20230714 | 093100 | 120521648700 | 117300 | 117100 | 117300 | 117000 | 12097 |
| 543 | 20230714 | 093000 | 119103221900 | 117100 | 117500 | 117500 | 117000 | 25595 |
| 544 | 20230714 | 092900 | 116101448700 | 117500 | 117500 | 117500 | 117400 | 39027 |
| 545 | 20230714 | 092800 | 111517516800 | 117400 | 117500 | 117500 | 117400 | 18388 |
| 546 | 20230714 | 092700 | 109357171400 | 117400 | 117400 | 117500 | 117300 | 30436 |
| 547 | 20230714 | 092600 | 105783210000 | 117300 | 117200 | 117400 | 117200 | 11688 |
| 548 | 20230714 | 092500 | 104412257300 | 117200 | 117300 | 117300 | 117200 | 16173 |
| 549 | 20230714 | 092400 | 102515963200 | 117300 | 117300 | 117300 | 117100 | 25281 |
| 550 | 20230714 | 092300 | 99552749200 | 117300 | 117200 | 117300 | 117100 | 31240 |
| 551 | 20230714 | 092200 | 95890639400 | 117100 | 117000 | 117200 | 116900 | 55881 |
| 552 | 20230714 | 092100 | 89350233000 | 117000 | 116900 | 117000 | 116900 | 10300 |
| 553 | 20230714 | 092000 | 88146040800 | 116900 | 116900 | 117000 | 116800 | 20637 |
| 554 | 20230714 | 091900 | 85733501300 | 116900 | 117000 | 117000 | 116700 | 30961 |
| 555 | 20230714 | 091800 | 82113559900 | 116900 | 117000 | 117000 | 116800 | 14908 |
| 556 | 20230714 | 091700 | 80370521500 | 117000 | 116900 | 117000 | 116800 | 16367 |
| 557 | 20230714 | 091600 | 78456440900 | 116900 | 116700 | 116900 | 116600 | 42515 |
| 558 | 20230714 | 091500 | 73492055500 | 116600 | 116500 | 116700 | 116400 | 20898 |
| 559 | 20230714 | 091400 | 71056982500 | 116500 | 116600 | 116700 | 116500 | 14251 |
| 560 | 20230714 | 091300 | 69395020800 | 116700 | 116300 | 116700 | 116200 | 51504 |
| 561 | 20230714 | 091200 | 63394587700 | 116200 | 116100 | 116300 | 116100 | 7229 |
| 562 | 20230714 | 091100 | 62554415800 | 116200 | 116500 | 116500 | 116000 | 34524 |
| 563 | 20230714 | 091000 | 58537523500 | 116400 | 116400 | 116500 | 116400 | 20352 |
| 564 | 20230714 | 090900 | 56167133200 | 116500 | 116400 | 116500 | 116300 | 16646 |
| 565 | 20230714 | 090800 | 54229256700 | 116400 | 116000 | 116400 | 116000 | 34532 |
| 566 | 20230714 | 090700 | 50214321400 | 116000 | 115800 | 116000 | 115600 | 28202 |
| 567 | 20230714 | 090600 | 46947480800 | 115800 | 116000 | 116100 | 115700 | 30811 |
| 568 | 20230714 | 090500 | 43376467000 | 116000 | 116200 | 116200 | 116000 | 27371 |
| 569 | 20230714 | 090400 | 40199867900 | 116200 | 116100 | 116300 | 116000 | 30615 |
| 570 | 20230714 | 090300 | 36644551100 | 116100 | 115900 | 116100 | 115800 | 44293 |
| 571 | 20230714 | 090200 | 31508374000 | 115900 | 115900 | 115900 | 115700 | 52780 |
| 572 | 20230714 | 090100 | 25396310000 | 115800 | 115600 | 116000 | 115500 | 54864 |
| 573 | 20230714 | 090000 | 19043336400 | 115600 | 115500 | 115900 | 115300 | 164467 |