34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230703 | 184100 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 19076 |
| 3 | 20230703 | 184000 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 4 | 20230703 | 183900 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 5 | 20230703 | 183800 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 6 | 20230703 | 183700 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 7 | 20230703 | 183600 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 8 | 20230703 | 183500 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 9 | 20230703 | 183400 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 10 | 20230703 | 183300 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 11 | 20230703 | 183200 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 12 | 20230703 | 183100 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 13 | 20230703 | 183000 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 14 | 20230703 | 182900 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 15 | 20230703 | 182800 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 16 | 20230703 | 182700 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 17 | 20230703 | 182600 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 18 | 20230703 | 182500 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 19 | 20230703 | 182400 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 20 | 20230703 | 182300 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 21 | 20230703 | 182200 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 22 | 20230703 | 182100 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 23 | 20230703 | 182000 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 24 | 20230703 | 181900 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 25 | 20230703 | 181800 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 26 | 20230703 | 181700 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 27 | 20230703 | 181600 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 28 | 20230703 | 181500 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 29 | 20230703 | 181400 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 30 | 20230703 | 181300 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 31 | 20230703 | 181200 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 32 | 20230703 | 181100 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 19076 |
| 33 | 20230703 | 181000 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 34 | 20230703 | 180900 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 35 | 20230703 | 180800 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 36 | 20230703 | 180700 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 37 | 20230703 | 180600 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 38 | 20230703 | 180500 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 39 | 20230703 | 180400 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 40 | 20230703 | 180300 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 41 | 20230703 | 180200 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 42 | 20230703 | 180100 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 43 | 20230703 | 180000 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 44 | 20230703 | 175900 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 45 | 20230703 | 175800 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 46 | 20230703 | 175700 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 47 | 20230703 | 175600 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 48 | 20230703 | 175500 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 49 | 20230703 | 175400 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 50 | 20230703 | 175300 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 51 | 20230703 | 175200 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 52 | 20230703 | 175100 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 53 | 20230703 | 175000 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 54 | 20230703 | 174900 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 55 | 20230703 | 174800 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 56 | 20230703 | 174700 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 57 | 20230703 | 174600 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 58 | 20230703 | 174500 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 59 | 20230703 | 174400 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 60 | 20230703 | 174300 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 61 | 20230703 | 174200 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 62 | 20230703 | 174100 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 19076 |
| 63 | 20230703 | 174000 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 64 | 20230703 | 173900 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 65 | 20230703 | 173800 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 66 | 20230703 | 173700 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 67 | 20230703 | 173600 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 68 | 20230703 | 173500 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 69 | 20230703 | 173400 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 70 | 20230703 | 173300 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 71 | 20230703 | 173200 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 72 | 20230703 | 173100 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 73 | 20230703 | 173000 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 74 | 20230703 | 172900 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 75 | 20230703 | 172800 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 76 | 20230703 | 172700 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 77 | 20230703 | 172600 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 78 | 20230703 | 172500 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 79 | 20230703 | 172400 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 80 | 20230703 | 172300 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 81 | 20230703 | 172200 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 82 | 20230703 | 172100 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 83 | 20230703 | 172000 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 84 | 20230703 | 171900 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 85 | 20230703 | 171800 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 86 | 20230703 | 171700 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 87 | 20230703 | 171600 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 88 | 20230703 | 171500 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 89 | 20230703 | 171400 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 90 | 20230703 | 171300 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 91 | 20230703 | 171200 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 92 | 20230703 | 171100 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 19076 |
| 93 | 20230703 | 171000 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 94 | 20230703 | 170900 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 95 | 20230703 | 170800 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 96 | 20230703 | 170700 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 97 | 20230703 | 170600 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 98 | 20230703 | 170500 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 99 | 20230703 | 170400 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 100 | 20230703 | 170300 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 101 | 20230703 | 170200 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 102 | 20230703 | 170100 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 103 | 20230703 | 170000 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 104 | 20230703 | 165900 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 105 | 20230703 | 165800 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 106 | 20230703 | 165700 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 107 | 20230703 | 165600 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 108 | 20230703 | 165500 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 109 | 20230703 | 165400 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 110 | 20230703 | 165300 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 111 | 20230703 | 165200 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 112 | 20230703 | 165100 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 113 | 20230703 | 165000 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 114 | 20230703 | 164900 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 115 | 20230703 | 164800 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 116 | 20230703 | 164700 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 117 | 20230703 | 164600 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 118 | 20230703 | 164500 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 119 | 20230703 | 164400 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 120 | 20230703 | 164300 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 121 | 20230703 | 164200 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 122 | 20230703 | 164100 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 19076 |
| 123 | 20230703 | 164000 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 124 | 20230703 | 163900 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 125 | 20230703 | 163800 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 126 | 20230703 | 163700 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 127 | 20230703 | 163600 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 128 | 20230703 | 163500 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 129 | 20230703 | 163400 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 130 | 20230703 | 163300 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 131 | 20230703 | 163200 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 132 | 20230703 | 163100 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 133 | 20230703 | 163000 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 134 | 20230703 | 162900 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 135 | 20230703 | 162800 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 136 | 20230703 | 162700 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 137 | 20230703 | 162600 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 138 | 20230703 | 162500 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 139 | 20230703 | 162400 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 140 | 20230703 | 162300 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 141 | 20230703 | 162200 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 142 | 20230703 | 162100 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 143 | 20230703 | 162000 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 144 | 20230703 | 161900 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 145 | 20230703 | 161800 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 146 | 20230703 | 161700 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 147 | 20230703 | 161600 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 148 | 20230703 | 161500 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 149 | 20230703 | 161400 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 150 | 20230703 | 161300 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 151 | 20230703 | 161200 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 152 | 20230703 | 161100 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 19076 |
| 153 | 20230703 | 161000 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 154 | 20230703 | 160900 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 155 | 20230703 | 160800 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 156 | 20230703 | 160700 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 157 | 20230703 | 160600 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 158 | 20230703 | 160500 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 159 | 20230703 | 160400 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 160 | 20230703 | 160300 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 161 | 20230703 | 160200 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 162 | 20230703 | 160100 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 163 | 20230703 | 160000 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 164 | 20230703 | 155900 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 165 | 20230703 | 155800 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 166 | 20230703 | 155700 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 167 | 20230703 | 155600 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 168 | 20230703 | 155500 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 169 | 20230703 | 155400 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 170 | 20230703 | 155300 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 171 | 20230703 | 155200 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 172 | 20230703 | 155100 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 173 | 20230703 | 155000 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 174 | 20230703 | 154900 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 175 | 20230703 | 154800 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 176 | 20230703 | 154700 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 177 | 20230703 | 154600 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 178 | 20230703 | 154500 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 179 | 20230703 | 154400 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 180 | 20230703 | 154300 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 181 | 20230703 | 154200 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 182 | 20230703 | 154100 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 19076 |
| 183 | 20230703 | 154000 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 184 | 20230703 | 153900 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 185 | 20230703 | 153800 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 186 | 20230703 | 153700 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 187 | 20230703 | 153600 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 188 | 20230703 | 153500 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 189 | 20230703 | 153400 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 190 | 20230703 | 153300 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 191 | 20230703 | 153200 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 192 | 20230703 | 153100 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 0 |
| 193 | 20230703 | 153000 | 102423902500 | 192800 | 192800 | 192800 | 192800 | 19076 |
| 194 | 20230703 | 152900 | 98746049700 | 192900 | 192900 | 192900 | 192900 | 0 |
| 195 | 20230703 | 152800 | 98746049700 | 192900 | 192900 | 192900 | 192900 | 0 |
| 196 | 20230703 | 152700 | 98746049700 | 192900 | 192900 | 192900 | 192900 | 0 |
| 197 | 20230703 | 152600 | 98746049700 | 192900 | 192900 | 192900 | 192900 | 0 |
| 198 | 20230703 | 152500 | 98746049700 | 192900 | 192900 | 192900 | 192900 | 0 |
| 199 | 20230703 | 152400 | 98746049700 | 192900 | 192900 | 192900 | 192900 | 0 |
| 200 | 20230703 | 152300 | 98746049700 | 192900 | 192900 | 192900 | 192900 | 0 |
| 201 | 20230703 | 152200 | 98746049700 | 192900 | 192900 | 192900 | 192900 | 0 |
| 202 | 20230703 | 152100 | 98746049700 | 192900 | 192900 | 192900 | 192900 | 0 |
| 203 | 20230703 | 152000 | 98746049700 | 192900 | 192900 | 192900 | 192900 | 0 |
| 204 | 20230703 | 151900 | 98746049700 | 192900 | 192900 | 193100 | 192900 | 1724 |
| 205 | 20230703 | 151800 | 98413361000 | 192900 | 192900 | 193000 | 192800 | 1947 |
| 206 | 20230703 | 151700 | 98037802100 | 192800 | 192800 | 192900 | 192700 | 1834 |
| 207 | 20230703 | 151600 | 97684173300 | 192800 | 192800 | 192800 | 192700 | 810 |
| 208 | 20230703 | 151500 | 97528006200 | 192800 | 192700 | 192800 | 192700 | 574 |
| 209 | 20230703 | 151400 | 97417344600 | 192800 | 192700 | 192800 | 192700 | 753 |
| 210 | 20230703 | 151300 | 97272189000 | 192700 | 192800 | 192800 | 192700 | 906 |
| 211 | 20230703 | 151200 | 97097563500 | 192800 | 192700 | 192900 | 192600 | 1185 |
| 212 | 20230703 | 151100 | 96869144400 | 192700 | 192600 | 192700 | 192500 | 998 |
| 213 | 20230703 | 151000 | 96676954500 | 192500 | 192700 | 192800 | 192500 | 2176 |
| 214 | 20230703 | 150900 | 96257659000 | 192800 | 193000 | 193000 | 192800 | 2349 |
| 215 | 20230703 | 150800 | 95804549000 | 193000 | 192700 | 193000 | 192700 | 2006 |
| 216 | 20230703 | 150700 | 95417692100 | 192700 | 192700 | 192800 | 192600 | 1043 |
| 217 | 20230703 | 150600 | 95216723500 | 192700 | 192600 | 192700 | 192500 | 1239 |
| 218 | 20230703 | 150500 | 94978041900 | 192600 | 192400 | 192600 | 192400 | 1564 |
| 219 | 20230703 | 150400 | 94676947200 | 192500 | 192100 | 192500 | 192000 | 2673 |
| 220 | 20230703 | 150300 | 94163072800 | 192000 | 191900 | 192000 | 191800 | 1985 |
| 221 | 20230703 | 150200 | 93782062100 | 191800 | 191900 | 191900 | 191800 | 361 |
| 222 | 20230703 | 150100 | 93712792200 | 191900 | 191800 | 191900 | 191800 | 665 |
| 223 | 20230703 | 150000 | 93585228700 | 191800 | 191800 | 191900 | 191800 | 808 |
| 224 | 20230703 | 145900 | 93430222400 | 191900 | 192000 | 192000 | 191800 | 766 |
| 225 | 20230703 | 145800 | 93283225600 | 191900 | 192000 | 192000 | 191900 | 199 |
| 226 | 20230703 | 145700 | 93245035400 | 191900 | 192100 | 192100 | 191900 | 663 |
| 227 | 20230703 | 145600 | 93117737900 | 192000 | 192000 | 192100 | 192000 | 289 |
| 228 | 20230703 | 145500 | 93062234100 | 192000 | 192000 | 192100 | 192000 | 589 |
| 229 | 20230703 | 145400 | 92949117000 | 192000 | 191800 | 192000 | 191800 | 1160 |
| 230 | 20230703 | 145300 | 92726460300 | 191800 | 191700 | 191800 | 191700 | 544 |
| 231 | 20230703 | 145200 | 92622142900 | 191700 | 191800 | 191800 | 191700 | 268 |
| 232 | 20230703 | 145100 | 92570742300 | 191800 | 191800 | 191900 | 191600 | 519 |
| 233 | 20230703 | 145000 | 92471232400 | 191800 | 191700 | 191800 | 191700 | 195 |
| 234 | 20230703 | 144900 | 92433835500 | 191700 | 191600 | 191900 | 191500 | 707 |
| 235 | 20230703 | 144800 | 92298258700 | 191600 | 191600 | 191700 | 191500 | 357 |
| 236 | 20230703 | 144700 | 92229851100 | 191600 | 191700 | 191700 | 191500 | 439 |
| 237 | 20230703 | 144600 | 92145751800 | 191700 | 191500 | 191700 | 191500 | 382 |
| 238 | 20230703 | 144500 | 92072580700 | 191600 | 191700 | 191700 | 191600 | 779 |
| 239 | 20230703 | 144400 | 91923280000 | 191700 | 191800 | 191800 | 191700 | 352 |
| 240 | 20230703 | 144300 | 91855780000 | 191700 | 191700 | 191800 | 191700 | 199 |
| 241 | 20230703 | 144200 | 91817616400 | 191800 | 191700 | 191800 | 191700 | 549 |
| 242 | 20230703 | 144100 | 91712358300 | 191800 | 191700 | 191800 | 191700 | 252 |
| 243 | 20230703 | 144000 | 91664048100 | 191900 | 192000 | 192100 | 191700 | 158 |
| 244 | 20230703 | 143900 | 91633724300 | 192100 | 192000 | 192100 | 191700 | 1133 |
| 245 | 20230703 | 143800 | 91416258400 | 192000 | 192000 | 192100 | 191900 | 618 |
| 246 | 20230703 | 143700 | 91297595600 | 192000 | 191900 | 192000 | 191900 | 174 |
| 247 | 20230703 | 143600 | 91264195500 | 191900 | 192000 | 192000 | 191900 | 191 |
| 248 | 20230703 | 143500 | 91227524900 | 192000 | 192000 | 192100 | 191900 | 502 |
| 249 | 20230703 | 143400 | 91131143600 | 192000 | 191700 | 192100 | 191700 | 1667 |
| 250 | 20230703 | 143300 | 90811208000 | 191700 | 191200 | 191700 | 191200 | 861 |
| 251 | 20230703 | 143200 | 90646420000 | 191100 | 191200 | 191200 | 191100 | 140 |
| 252 | 20230703 | 143100 | 90619663400 | 191100 | 191100 | 191200 | 191000 | 734 |
| 253 | 20230703 | 143000 | 90479387800 | 191000 | 190900 | 191100 | 190800 | 1586 |
| 254 | 20230703 | 142900 | 90176510200 | 190900 | 190800 | 191000 | 190800 | 967 |
| 255 | 20230703 | 142800 | 89991911000 | 190900 | 190900 | 191000 | 190800 | 1216 |
| 256 | 20230703 | 142700 | 89759774900 | 190900 | 191100 | 191100 | 190900 | 2352 |
| 257 | 20230703 | 142600 | 89310618200 | 191100 | 191000 | 191100 | 191000 | 849 |
| 258 | 20230703 | 142500 | 89148437800 | 191100 | 191200 | 191200 | 191000 | 616 |
| 259 | 20230703 | 142400 | 89030730400 | 191100 | 191200 | 191200 | 191100 | 339 |
| 260 | 20230703 | 142300 | 88965934800 | 191200 | 191100 | 191300 | 191000 | 560 |
| 261 | 20230703 | 142200 | 88858870700 | 191200 | 191000 | 191200 | 191000 | 1778 |
| 262 | 20230703 | 142100 | 88519087100 | 191000 | 191100 | 191100 | 191000 | 684 |
| 263 | 20230703 | 142000 | 88388434200 | 191100 | 191100 | 191100 | 191000 | 1121 |
| 264 | 20230703 | 141900 | 88174297600 | 191100 | 191100 | 191100 | 191000 | 528 |
| 265 | 20230703 | 141800 | 88073407800 | 191100 | 191200 | 191300 | 191000 | 1356 |
| 266 | 20230703 | 141700 | 87814238500 | 191200 | 191400 | 191400 | 191200 | 428 |
| 267 | 20230703 | 141600 | 87732361800 | 191400 | 191700 | 191800 | 191300 | 221 |
| 268 | 20230703 | 141500 | 87690036600 | 191800 | 191200 | 191800 | 191200 | 393 |
| 269 | 20230703 | 141400 | 87614849800 | 191100 | 191200 | 192200 | 191100 | 3287 |
| 270 | 20230703 | 141300 | 86984911200 | 191200 | 191200 | 191300 | 191200 | 569 |
| 271 | 20230703 | 141200 | 86876115000 | 191200 | 191500 | 191500 | 191200 | 1363 |
| 272 | 20230703 | 141100 | 86615375800 | 191600 | 191500 | 191600 | 191400 | 327 |
| 273 | 20230703 | 141000 | 86552732700 | 191500 | 191600 | 191700 | 191400 | 902 |
| 274 | 20230703 | 140900 | 86379962900 | 191700 | 191700 | 191800 | 191600 | 384 |
| 275 | 20230703 | 140800 | 86306368300 | 191800 | 191800 | 191800 | 191600 | 837 |
| 276 | 20230703 | 140700 | 86145912700 | 191700 | 191800 | 191800 | 191700 | 293 |
| 277 | 20230703 | 140600 | 86089718500 | 191700 | 191900 | 191900 | 191700 | 345 |
| 278 | 20230703 | 140500 | 86023535900 | 192000 | 191500 | 192000 | 191500 | 1672 |
| 279 | 20230703 | 140400 | 85702748300 | 191500 | 191500 | 191500 | 191300 | 668 |
| 280 | 20230703 | 140300 | 85574849800 | 191500 | 191300 | 191500 | 191300 | 846 |
| 281 | 20230703 | 140200 | 85412958700 | 191400 | 191200 | 191600 | 191200 | 715 |
| 282 | 20230703 | 140100 | 85276196900 | 191100 | 191500 | 191800 | 191100 | 2786 |
| 283 | 20230703 | 140000 | 84743126700 | 191500 | 191600 | 191600 | 191400 | 1484 |
| 284 | 20230703 | 135900 | 84458900700 | 191600 | 191500 | 191600 | 191500 | 547 |
| 285 | 20230703 | 135800 | 84354110900 | 191600 | 191400 | 191600 | 191300 | 1421 |
| 286 | 20230703 | 135700 | 84082102500 | 191400 | 191600 | 191800 | 191400 | 2781 |
| 287 | 20230703 | 135600 | 83549404900 | 191600 | 191700 | 191700 | 191600 | 1489 |
| 288 | 20230703 | 135500 | 83264026900 | 191700 | 192200 | 192200 | 191700 | 5330 |
| 289 | 20230703 | 135400 | 82240782700 | 192100 | 192200 | 192200 | 192100 | 1023 |
| 290 | 20230703 | 135300 | 82044227300 | 192200 | 192200 | 192400 | 192100 | 1406 |
| 291 | 20230703 | 135200 | 81773918400 | 192300 | 192200 | 192400 | 192200 | 790 |
| 292 | 20230703 | 135100 | 81622029800 | 192200 | 192300 | 192400 | 192100 | 2131 |
| 293 | 20230703 | 135000 | 81212402700 | 192300 | 192300 | 192700 | 192200 | 2240 |
| 294 | 20230703 | 134900 | 80781435700 | 192300 | 192800 | 192800 | 192200 | 3053 |
| 295 | 20230703 | 134800 | 80193706400 | 192800 | 193300 | 193300 | 192600 | 2055 |
| 296 | 20230703 | 134700 | 79797483800 | 193200 | 193100 | 193300 | 193100 | 1722 |
| 297 | 20230703 | 134600 | 79464746200 | 193100 | 193100 | 193200 | 192900 | 2225 |
| 298 | 20230703 | 134500 | 79035132400 | 193100 | 192700 | 193200 | 192700 | 2803 |
| 299 | 20230703 | 134400 | 78494169900 | 192700 | 192700 | 192800 | 192600 | 1507 |
| 300 | 20230703 | 134300 | 78203750900 | 192700 | 192200 | 192700 | 192200 | 1090 |
| 301 | 20230703 | 134200 | 77994009900 | 192200 | 192100 | 192400 | 192100 | 1912 |
| 302 | 20230703 | 134100 | 77626522900 | 192100 | 192100 | 192200 | 192100 | 1440 |
| 303 | 20230703 | 134000 | 77349828700 | 192100 | 192400 | 192500 | 192100 | 1113 |
| 304 | 20230703 | 133900 | 77135801300 | 192400 | 192600 | 192700 | 192300 | 1395 |
| 305 | 20230703 | 133800 | 76867249500 | 192600 | 192600 | 192800 | 192500 | 1422 |
| 306 | 20230703 | 133700 | 76593291000 | 192700 | 192200 | 192700 | 192200 | 1025 |
| 307 | 20230703 | 133600 | 76396080900 | 192200 | 191900 | 192300 | 191900 | 1082 |
| 308 | 20230703 | 133500 | 76188228500 | 191900 | 191800 | 192000 | 191800 | 1109 |
| 309 | 20230703 | 133400 | 75975449000 | 191800 | 192400 | 192400 | 191600 | 3520 |
| 310 | 20230703 | 133300 | 75300035000 | 192400 | 192500 | 192500 | 192200 | 1528 |
| 311 | 20230703 | 133200 | 75006074500 | 192500 | 192700 | 192800 | 192400 | 2207 |
| 312 | 20230703 | 133100 | 74581149700 | 192600 | 193100 | 193200 | 192600 | 1916 |
| 313 | 20230703 | 133000 | 74211517100 | 193100 | 193000 | 193100 | 192900 | 1651 |
| 314 | 20230703 | 132900 | 73892813500 | 193000 | 192600 | 193000 | 192600 | 3137 |
| 315 | 20230703 | 132800 | 73287793000 | 192500 | 192500 | 192700 | 192400 | 2028 |
| 316 | 20230703 | 132700 | 72897314800 | 192400 | 192400 | 192500 | 192400 | 1433 |
| 317 | 20230703 | 132600 | 72621586400 | 192400 | 192400 | 192500 | 192200 | 1180 |
| 318 | 20230703 | 132500 | 72394590600 | 192300 | 192400 | 192400 | 192200 | 542 |
| 319 | 20230703 | 132400 | 72290365900 | 192400 | 192200 | 192400 | 192100 | 1000 |
| 320 | 20230703 | 132300 | 72098088200 | 192200 | 192100 | 192400 | 192000 | 1798 |
| 321 | 20230703 | 132200 | 71752587100 | 192200 | 192600 | 192600 | 191800 | 3753 |
| 322 | 20230703 | 132100 | 71031604400 | 192600 | 192500 | 192600 | 192300 | 1636 |
| 323 | 20230703 | 132000 | 70716726700 | 192500 | 192300 | 192500 | 192200 | 725 |
| 324 | 20230703 | 131900 | 70577328600 | 192300 | 192400 | 192500 | 192200 | 824 |
| 325 | 20230703 | 131800 | 70418790800 | 192500 | 192400 | 192500 | 192300 | 1055 |
| 326 | 20230703 | 131700 | 70215790200 | 192300 | 191600 | 192300 | 191500 | 1204 |
| 327 | 20230703 | 131600 | 69984744300 | 191600 | 191900 | 191900 | 191600 | 931 |
| 328 | 20230703 | 131500 | 69806214000 | 191900 | 192200 | 192300 | 191900 | 1407 |
| 329 | 20230703 | 131400 | 69535990000 | 192200 | 192300 | 192400 | 192100 | 1078 |
| 330 | 20230703 | 131300 | 69328787400 | 192200 | 192600 | 192700 | 192200 | 3282 |
| 331 | 20230703 | 131200 | 68697299200 | 192600 | 192500 | 192700 | 192400 | 1006 |
| 332 | 20230703 | 131100 | 68503613300 | 192400 | 192000 | 192500 | 191900 | 1159 |
| 333 | 20230703 | 131000 | 68280934600 | 191900 | 192100 | 192100 | 191800 | 1215 |
| 334 | 20230703 | 130900 | 68047721600 | 192200 | 192900 | 193000 | 192100 | 3994 |
| 335 | 20230703 | 130800 | 67278316300 | 193000 | 192600 | 193100 | 192500 | 6380 |
| 336 | 20230703 | 130700 | 66048081900 | 192500 | 192000 | 192600 | 191800 | 3348 |
| 337 | 20230703 | 130600 | 65404417900 | 192000 | 192000 | 192500 | 191700 | 6377 |
| 338 | 20230703 | 130500 | 64179019400 | 192000 | 191100 | 192000 | 191100 | 4160 |
| 339 | 20230703 | 130400 | 63381939600 | 191100 | 190900 | 191100 | 190900 | 2410 |
| 340 | 20230703 | 130300 | 62921633000 | 190900 | 190900 | 191000 | 190800 | 2556 |
| 341 | 20230703 | 130200 | 62433611200 | 190900 | 190700 | 190900 | 190700 | 1664 |
| 342 | 20230703 | 130100 | 62116128400 | 190800 | 190700 | 190800 | 190600 | 1379 |
| 343 | 20230703 | 130000 | 61853175800 | 190700 | 190300 | 190800 | 190300 | 3045 |
| 344 | 20230703 | 125900 | 61272747400 | 190400 | 190300 | 190400 | 190200 | 990 |
| 345 | 20230703 | 125800 | 61084340700 | 190300 | 190300 | 190300 | 190200 | 674 |
| 346 | 20230703 | 125700 | 60956097200 | 190300 | 190100 | 190300 | 190100 | 732 |
| 347 | 20230703 | 125600 | 60816862500 | 190100 | 189900 | 190200 | 189900 | 1425 |
| 348 | 20230703 | 125500 | 60546075000 | 190000 | 189900 | 190000 | 189900 | 391 |
| 349 | 20230703 | 125400 | 60471803700 | 189900 | 189900 | 190000 | 189700 | 1023 |
| 350 | 20230703 | 125300 | 60277547100 | 189800 | 189800 | 189800 | 189700 | 1019 |
| 351 | 20230703 | 125200 | 60084168700 | 189800 | 189800 | 189800 | 189700 | 461 |
| 352 | 20230703 | 125100 | 59996673400 | 189800 | 189900 | 189900 | 189600 | 2092 |
| 353 | 20230703 | 125000 | 59599763600 | 189800 | 189800 | 189900 | 189800 | 672 |
| 354 | 20230703 | 124900 | 59472215900 | 189800 | 189600 | 189800 | 189500 | 1518 |
| 355 | 20230703 | 124800 | 59184272100 | 189600 | 189700 | 189700 | 189500 | 479 |
| 356 | 20230703 | 124700 | 59093432900 | 189700 | 189900 | 190000 | 189700 | 947 |
| 357 | 20230703 | 124600 | 58913707200 | 189900 | 189700 | 189900 | 189600 | 424 |
| 358 | 20230703 | 124500 | 58833231400 | 189700 | 189400 | 189700 | 189200 | 744 |
| 359 | 20230703 | 124400 | 58692363900 | 189300 | 189700 | 189700 | 189300 | 1623 |
| 360 | 20230703 | 124300 | 58384778100 | 189700 | 189900 | 190000 | 189500 | 2617 |
| 361 | 20230703 | 124200 | 57888002200 | 189900 | 189700 | 190000 | 189600 | 1104 |
| 362 | 20230703 | 124100 | 57678486400 | 189800 | 190400 | 190400 | 189700 | 3885 |
| 363 | 20230703 | 124000 | 56940013300 | 190400 | 190500 | 190500 | 190200 | 3433 |
| 364 | 20230703 | 123900 | 56286397300 | 190400 | 190200 | 190500 | 190100 | 1954 |
| 365 | 20230703 | 123800 | 55914570100 | 190200 | 190500 | 190600 | 190100 | 1540 |
| 366 | 20230703 | 123700 | 55621422000 | 190500 | 190600 | 190700 | 190400 | 1225 |
| 367 | 20230703 | 123600 | 55388005900 | 190600 | 190400 | 190600 | 190400 | 1333 |
| 368 | 20230703 | 123500 | 55134074900 | 190400 | 190500 | 190500 | 190300 | 1254 |
| 369 | 20230703 | 123400 | 54895274800 | 190400 | 190400 | 190600 | 190400 | 2331 |
| 370 | 20230703 | 123300 | 54451252500 | 190400 | 190100 | 190400 | 190000 | 2108 |
| 371 | 20230703 | 123200 | 54050330100 | 190100 | 189900 | 190100 | 189900 | 3543 |
| 372 | 20230703 | 123100 | 53377122800 | 190000 | 190000 | 190000 | 189900 | 326 |
| 373 | 20230703 | 123000 | 53315203500 | 189900 | 189900 | 190000 | 189500 | 2819 |
| 374 | 20230703 | 122900 | 52780019500 | 189900 | 189600 | 189900 | 189500 | 2134 |
| 375 | 20230703 | 122800 | 52375126200 | 189700 | 189700 | 189700 | 189600 | 788 |
| 376 | 20230703 | 122700 | 52225682600 | 189600 | 189700 | 189700 | 189600 | 314 |
| 377 | 20230703 | 122600 | 52166129500 | 189600 | 189700 | 189700 | 189500 | 941 |
| 378 | 20230703 | 122500 | 51987707200 | 189700 | 189700 | 189800 | 189700 | 1222 |
| 379 | 20230703 | 122400 | 51755883700 | 189700 | 189100 | 189800 | 189000 | 5506 |
| 380 | 20230703 | 122300 | 50713008100 | 189000 | 189100 | 189100 | 188700 | 831 |
| 381 | 20230703 | 122200 | 50555988300 | 189100 | 189200 | 189300 | 188200 | 2128 |
| 382 | 20230703 | 122100 | 50154465100 | 189300 | 188900 | 189300 | 188500 | 1290 |
| 383 | 20230703 | 122000 | 49910595000 | 188900 | 189100 | 189100 | 188000 | 3385 |
| 384 | 20230703 | 121900 | 49272308000 | 189000 | 189000 | 189100 | 188900 | 1003 |
| 385 | 20230703 | 121800 | 49082743700 | 188800 | 188900 | 189100 | 188800 | 624 |
| 386 | 20230703 | 121700 | 48964834300 | 189000 | 189100 | 189100 | 188800 | 1231 |
| 387 | 20230703 | 121600 | 48732230500 | 189100 | 189200 | 189200 | 189000 | 615 |
| 388 | 20230703 | 121500 | 48615929100 | 189000 | 189400 | 189400 | 188900 | 1988 |
| 389 | 20230703 | 121400 | 48239884000 | 189300 | 189500 | 189600 | 189300 | 1976 |
| 390 | 20230703 | 121300 | 47865492700 | 189600 | 189600 | 189700 | 189500 | 904 |
| 391 | 20230703 | 121200 | 47694097200 | 189600 | 189800 | 189800 | 189600 | 1747 |
| 392 | 20230703 | 121100 | 47362694800 | 189800 | 189700 | 189800 | 189600 | 1054 |
| 393 | 20230703 | 121000 | 47162736500 | 189700 | 189700 | 189900 | 189600 | 2745 |
| 394 | 20230703 | 120900 | 46641732800 | 189700 | 189100 | 189900 | 189100 | 9073 |
| 395 | 20230703 | 120800 | 44923941100 | 189100 | 188700 | 189100 | 188700 | 4134 |
| 396 | 20230703 | 120700 | 44142856300 | 188800 | 188700 | 188800 | 188600 | 283 |
| 397 | 20230703 | 120600 | 44089453700 | 188700 | 188500 | 188700 | 188500 | 758 |
| 398 | 20230703 | 120500 | 43946549600 | 188500 | 188400 | 188800 | 188400 | 2085 |
| 399 | 20230703 | 120400 | 43553201000 | 188500 | 188500 | 188500 | 188400 | 658 |
| 400 | 20230703 | 120300 | 43429180100 | 188500 | 188500 | 188500 | 188400 | 301 |
| 401 | 20230703 | 120200 | 43372455000 | 188500 | 188500 | 188500 | 188400 | 367 |
| 402 | 20230703 | 120100 | 43303281700 | 188500 | 188200 | 188500 | 188200 | 701 |
| 403 | 20230703 | 120000 | 43171253000 | 188200 | 188300 | 188400 | 188200 | 130 |
| 404 | 20230703 | 115900 | 43146775000 | 188500 | 188100 | 188500 | 188100 | 1578 |
| 405 | 20230703 | 115800 | 42849700800 | 188100 | 187800 | 188100 | 187800 | 921 |
| 406 | 20230703 | 115700 | 42676571200 | 187900 | 188000 | 188000 | 187800 | 142 |
| 407 | 20230703 | 115600 | 42649887300 | 188000 | 187900 | 188000 | 187900 | 139 |
| 408 | 20230703 | 115500 | 42623764400 | 187900 | 187700 | 187900 | 187700 | 394 |
| 409 | 20230703 | 115400 | 42549758900 | 187700 | 187700 | 187800 | 187700 | 220 |
| 410 | 20230703 | 115300 | 42508445000 | 187800 | 187700 | 187800 | 187700 | 446 |
| 411 | 20230703 | 115200 | 42424718700 | 187700 | 187600 | 187700 | 187600 | 514 |
| 412 | 20230703 | 115100 | 42328253600 | 187600 | 187600 | 187700 | 187600 | 361 |
| 413 | 20230703 | 115000 | 42260521200 | 187700 | 187600 | 187700 | 187600 | 137 |
| 414 | 20230703 | 114900 | 42234812800 | 187600 | 187600 | 187700 | 187600 | 257 |
| 415 | 20230703 | 114800 | 42186585100 | 187600 | 187700 | 187700 | 187600 | 554 |
| 416 | 20230703 | 114700 | 42082636400 | 187700 | 187600 | 187700 | 187600 | 384 |
| 417 | 20230703 | 114600 | 42010592200 | 187600 | 187700 | 187700 | 187600 | 367 |
| 418 | 20230703 | 114500 | 41941712300 | 187700 | 187700 | 187700 | 187600 | 503 |
| 419 | 20230703 | 114400 | 41847331200 | 187600 | 187700 | 187700 | 187600 | 278 |
| 420 | 20230703 | 114300 | 41795151500 | 187700 | 187800 | 187800 | 187700 | 342 |
| 421 | 20230703 | 114200 | 41730946800 | 187700 | 187800 | 187800 | 187700 | 182 |
| 422 | 20230703 | 114100 | 41696779600 | 187700 | 187800 | 187800 | 187700 | 254 |
| 423 | 20230703 | 114000 | 41649096100 | 187800 | 187700 | 187800 | 187600 | 1208 |
| 424 | 20230703 | 113900 | 41422385200 | 187700 | 187700 | 187800 | 187700 | 187 |
| 425 | 20230703 | 113800 | 41387273100 | 187600 | 187600 | 187600 | 187500 | 443 |
| 426 | 20230703 | 113700 | 41304190700 | 187600 | 187600 | 187700 | 187600 | 428 |
| 427 | 20230703 | 113600 | 41223883800 | 187600 | 187600 | 187600 | 187500 | 361 |
| 428 | 20230703 | 113500 | 41156172700 | 187500 | 187600 | 187700 | 187500 | 1497 |
| 429 | 20230703 | 113400 | 40875380500 | 187700 | 187900 | 187900 | 187600 | 925 |
| 430 | 20230703 | 113300 | 40701733000 | 187800 | 187900 | 188000 | 187800 | 682 |
| 431 | 20230703 | 113200 | 40573629100 | 187900 | 187900 | 188000 | 187800 | 1005 |
| 432 | 20230703 | 113100 | 40384759300 | 187900 | 188000 | 188000 | 187900 | 300 |
| 433 | 20230703 | 113000 | 40328381300 | 187900 | 187900 | 188000 | 187800 | 564 |
| 434 | 20230703 | 112900 | 40222405300 | 187900 | 188000 | 188100 | 187800 | 541 |
| 435 | 20230703 | 112800 | 40120709500 | 188000 | 188000 | 188100 | 188000 | 247 |
| 436 | 20230703 | 112700 | 40074263400 | 188000 | 188000 | 188000 | 187900 | 279 |
| 437 | 20230703 | 112600 | 40021830800 | 188000 | 187900 | 188000 | 187900 | 382 |
| 438 | 20230703 | 112500 | 39950030500 | 187900 | 188100 | 188100 | 187900 | 715 |
| 439 | 20230703 | 112400 | 39815605800 | 188200 | 188100 | 188200 | 188000 | 273 |
| 440 | 20230703 | 112300 | 39764254900 | 188100 | 188100 | 188100 | 188000 | 586 |
| 441 | 20230703 | 112200 | 39654073100 | 188100 | 188100 | 188200 | 188100 | 306 |
| 442 | 20230703 | 112100 | 39596509400 | 188100 | 188100 | 188200 | 188000 | 411 |
| 443 | 20230703 | 112000 | 39519205700 | 188100 | 188000 | 188200 | 188000 | 328 |
| 444 | 20230703 | 111900 | 39457512300 | 188000 | 188100 | 188100 | 187900 | 912 |
| 445 | 20230703 | 111800 | 39286040400 | 188000 | 188000 | 188100 | 188000 | 393 |
| 446 | 20230703 | 111700 | 39212146900 | 188100 | 188000 | 188100 | 188000 | 142 |
| 447 | 20230703 | 111600 | 39185448500 | 188000 | 188100 | 188100 | 188000 | 651 |
| 448 | 20230703 | 111500 | 39063056600 | 188100 | 188100 | 188100 | 188000 | 181 |
| 449 | 20230703 | 111400 | 39029017700 | 188100 | 188200 | 188200 | 188000 | 115 |
| 450 | 20230703 | 111300 | 39007387000 | 188000 | 188200 | 188300 | 188000 | 498 |
| 451 | 20230703 | 111200 | 38913706900 | 188200 | 188200 | 188400 | 188200 | 174 |
| 452 | 20230703 | 111100 | 38880956300 | 188300 | 188300 | 188300 | 188200 | 103 |
| 453 | 20230703 | 111000 | 38861566400 | 188200 | 188100 | 188200 | 188100 | 558 |
| 454 | 20230703 | 110900 | 38756560900 | 188100 | 188200 | 188200 | 188000 | 374 |
| 455 | 20230703 | 110800 | 38686217800 | 188100 | 187800 | 188200 | 187800 | 196 |
| 456 | 20230703 | 110700 | 38649342000 | 188000 | 187800 | 188000 | 187600 | 1001 |
| 457 | 20230703 | 110600 | 38461309600 | 187700 | 187900 | 187900 | 187600 | 953 |
| 458 | 20230703 | 110500 | 38282379500 | 188000 | 188000 | 188200 | 187900 | 246 |
| 459 | 20230703 | 110400 | 38236135700 | 188000 | 188000 | 188100 | 188000 | 541 |
| 460 | 20230703 | 110300 | 38134405000 | 188000 | 187900 | 188000 | 187800 | 571 |
| 461 | 20230703 | 110200 | 38027079100 | 187800 | 187700 | 187900 | 187700 | 715 |
| 462 | 20230703 | 110100 | 37892817500 | 187700 | 187600 | 187800 | 187500 | 112 |
| 463 | 20230703 | 110000 | 37871799200 | 187800 | 187300 | 187800 | 187300 | 1047 |
| 464 | 20230703 | 105900 | 37675297900 | 187300 | 187200 | 187400 | 187200 | 392 |
| 465 | 20230703 | 105800 | 37601878800 | 187200 | 187200 | 187200 | 187100 | 732 |
| 466 | 20230703 | 105700 | 37464896400 | 187200 | 187100 | 187200 | 187000 | 1649 |
| 467 | 20230703 | 105600 | 37156367800 | 187200 | 187400 | 187400 | 187100 | 2453 |
| 468 | 20230703 | 105500 | 36697011000 | 187500 | 187500 | 187600 | 187400 | 563 |
| 469 | 20230703 | 105400 | 36591459300 | 187600 | 187800 | 187800 | 187400 | 2548 |
| 470 | 20230703 | 105300 | 36113556800 | 187700 | 187800 | 187800 | 187700 | 188 |
| 471 | 20230703 | 105200 | 36078263500 | 187800 | 187800 | 187800 | 187600 | 1071 |
| 472 | 20230703 | 105100 | 35877235500 | 187700 | 187900 | 187900 | 187700 | 488 |
| 473 | 20230703 | 105000 | 35785579200 | 187900 | 187900 | 187900 | 187800 | 672 |
| 474 | 20230703 | 104900 | 35659342000 | 187900 | 188000 | 188000 | 187800 | 488 |
| 475 | 20230703 | 104800 | 35567638300 | 188000 | 188300 | 188300 | 188000 | 1189 |
| 476 | 20230703 | 104700 | 35343975400 | 188300 | 188600 | 188700 | 188200 | 534 |
| 477 | 20230703 | 104600 | 35243398100 | 188700 | 188700 | 188700 | 188300 | 3505 |
| 478 | 20230703 | 104500 | 34582303300 | 188600 | 188600 | 188700 | 188600 | 1287 |
| 479 | 20230703 | 104400 | 34339529700 | 188700 | 188600 | 188700 | 188600 | 608 |
| 480 | 20230703 | 104300 | 34224828600 | 188600 | 188400 | 188600 | 188300 | 599 |
| 481 | 20230703 | 104200 | 34111931800 | 188300 | 188100 | 188300 | 187800 | 1015 |
| 482 | 20230703 | 104100 | 33920951600 | 188100 | 187900 | 188100 | 187700 | 1866 |
| 483 | 20230703 | 104000 | 33570279400 | 187900 | 188100 | 188100 | 187800 | 422 |
| 484 | 20230703 | 103900 | 33490979800 | 188100 | 188100 | 188300 | 187600 | 1368 |
| 485 | 20230703 | 103800 | 33233813000 | 188000 | 188000 | 188100 | 188000 | 392 |
| 486 | 20230703 | 103700 | 33160109200 | 188000 | 188000 | 188100 | 188000 | 1130 |
| 487 | 20230703 | 103600 | 32947609400 | 188000 | 187900 | 188100 | 187500 | 435 |
| 488 | 20230703 | 103500 | 32865833400 | 187800 | 187600 | 187800 | 187500 | 791 |
| 489 | 20230703 | 103400 | 32717456500 | 187600 | 187600 | 187800 | 187500 | 715 |
| 490 | 20230703 | 103300 | 32583311800 | 187600 | 187800 | 187800 | 187600 | 910 |
| 491 | 20230703 | 103200 | 32412522600 | 187800 | 188000 | 188000 | 187800 | 1377 |
| 492 | 20230703 | 103100 | 32153839600 | 188000 | 188200 | 188200 | 187900 | 817 |
| 493 | 20230703 | 103000 | 32000230800 | 188100 | 188100 | 188100 | 188000 | 1202 |
| 494 | 20230703 | 102900 | 31774186500 | 188100 | 188100 | 188100 | 188000 | 838 |
| 495 | 20230703 | 102800 | 31616635200 | 188100 | 188200 | 188200 | 188000 | 305 |
| 496 | 20230703 | 102700 | 31559277900 | 188200 | 188100 | 188200 | 188000 | 1136 |
| 497 | 20230703 | 102600 | 31345604900 | 188100 | 188100 | 188200 | 188100 | 861 |
| 498 | 20230703 | 102500 | 31183648000 | 188100 | 188100 | 188200 | 188100 | 494 |
| 499 | 20230703 | 102400 | 31090716400 | 188100 | 188300 | 188300 | 188100 | 466 |
| 500 | 20230703 | 102300 | 31003037200 | 188300 | 188500 | 188600 | 188200 | 1724 |
| 501 | 20230703 | 102200 | 30678331400 | 188500 | 188600 | 188600 | 188500 | 545 |
| 502 | 20230703 | 102100 | 30575573300 | 188600 | 188500 | 188600 | 188400 | 380 |
| 503 | 20230703 | 102000 | 30503938100 | 188500 | 188400 | 188500 | 188300 | 561 |
| 504 | 20230703 | 101900 | 30398261000 | 188400 | 188400 | 188500 | 188300 | 840 |
| 505 | 20230703 | 101800 | 30240051400 | 188400 | 188500 | 188600 | 188300 | 570 |
| 506 | 20230703 | 101700 | 30132640000 | 188400 | 188400 | 188600 | 188200 | 3429 |
| 507 | 20230703 | 101600 | 29486769700 | 188300 | 188600 | 188700 | 188300 | 1415 |
| 508 | 20230703 | 101500 | 29220007900 | 188600 | 188900 | 189000 | 188600 | 1224 |
| 509 | 20230703 | 101400 | 28988937900 | 189000 | 188900 | 189100 | 188900 | 1089 |
| 510 | 20230703 | 101300 | 28783140900 | 189000 | 189000 | 189100 | 188900 | 1537 |
| 511 | 20230703 | 101200 | 28492652300 | 189000 | 188900 | 189100 | 188900 | 1359 |
| 512 | 20230703 | 101100 | 28235855000 | 188900 | 189100 | 189100 | 188900 | 1566 |
| 513 | 20230703 | 101000 | 27939882000 | 189000 | 189000 | 189100 | 189000 | 1479 |
| 514 | 20230703 | 100900 | 27660246600 | 189100 | 188900 | 189200 | 188800 | 7205 |
| 515 | 20230703 | 100800 | 26298506900 | 188900 | 188900 | 188900 | 188700 | 1671 |
| 516 | 20230703 | 100700 | 25982950200 | 188800 | 188800 | 188900 | 188600 | 2219 |
| 517 | 20230703 | 100600 | 25564045000 | 188800 | 188700 | 188800 | 188600 | 1329 |
| 518 | 20230703 | 100500 | 25313230600 | 188700 | 188500 | 188800 | 188400 | 2760 |
| 519 | 20230703 | 100400 | 24792777000 | 188500 | 188200 | 188500 | 188200 | 2558 |
| 520 | 20230703 | 100300 | 24311065200 | 188100 | 187800 | 188100 | 187600 | 1340 |
| 521 | 20230703 | 100200 | 24059291700 | 187800 | 187900 | 188000 | 187700 | 688 |
| 522 | 20230703 | 100100 | 23930055900 | 187900 | 188100 | 188100 | 187900 | 1412 |
| 523 | 20230703 | 100000 | 23664563000 | 188100 | 188300 | 188300 | 188100 | 1078 |
| 524 | 20230703 | 095900 | 23461692400 | 188300 | 188200 | 188400 | 188200 | 1409 |
| 525 | 20230703 | 095800 | 23196375300 | 188200 | 187800 | 188200 | 187800 | 3219 |
| 526 | 20230703 | 095700 | 22591158200 | 187900 | 187800 | 187900 | 187800 | 903 |
| 527 | 20230703 | 095600 | 22421508700 | 187800 | 187700 | 187800 | 187700 | 1054 |
| 528 | 20230703 | 095500 | 22223584100 | 187800 | 187300 | 187800 | 187300 | 2037 |
| 529 | 20230703 | 095400 | 21841711300 | 187300 | 187000 | 187400 | 187000 | 425 |
| 530 | 20230703 | 095300 | 21762167700 | 187000 | 186400 | 187100 | 186400 | 3563 |
| 531 | 20230703 | 095200 | 21096893200 | 186400 | 186300 | 186600 | 186100 | 2975 |
| 532 | 20230703 | 095100 | 20542743200 | 186300 | 186400 | 186400 | 186200 | 1424 |
| 533 | 20230703 | 095000 | 20277463600 | 186400 | 186500 | 186500 | 186300 | 1690 |
| 534 | 20230703 | 094900 | 19962458500 | 186500 | 186700 | 186700 | 186400 | 2924 |
| 535 | 20230703 | 094800 | 19417068400 | 186700 | 186700 | 186700 | 186600 | 1043 |
| 536 | 20230703 | 094700 | 19222373700 | 186700 | 186800 | 186900 | 186600 | 1731 |
| 537 | 20230703 | 094600 | 18899264900 | 186800 | 186700 | 187000 | 186600 | 1784 |
| 538 | 20230703 | 094500 | 18566059000 | 186600 | 186600 | 186700 | 186500 | 2299 |
| 539 | 20230703 | 094400 | 18137209200 | 186700 | 186700 | 186800 | 186400 | 4172 |
| 540 | 20230703 | 094300 | 17358770600 | 186700 | 186700 | 186900 | 186600 | 1574 |
| 541 | 20230703 | 094200 | 17064885200 | 186600 | 187700 | 187700 | 186600 | 12768 |
| 542 | 20230703 | 094100 | 14675817900 | 187600 | 187700 | 187700 | 187600 | 617 |
| 543 | 20230703 | 094000 | 14560039300 | 187700 | 187800 | 187800 | 187600 | 771 |
| 544 | 20230703 | 093900 | 14415313600 | 187800 | 187700 | 187800 | 187600 | 1469 |
| 545 | 20230703 | 093800 | 14139600300 | 187700 | 187700 | 187700 | 187600 | 1038 |
| 546 | 20230703 | 093700 | 13944788600 | 187700 | 187600 | 187700 | 187600 | 580 |
| 547 | 20230703 | 093600 | 13835945100 | 187600 | 187600 | 187700 | 187500 | 966 |
| 548 | 20230703 | 093500 | 13654714800 | 187600 | 187600 | 187700 | 187500 | 621 |
| 549 | 20230703 | 093400 | 13538196400 | 187700 | 187700 | 187700 | 187500 | 1075 |
| 550 | 20230703 | 093300 | 13336537900 | 187700 | 187700 | 187700 | 187300 | 1608 |
| 551 | 20230703 | 093200 | 13035085600 | 187600 | 187600 | 187800 | 187600 | 1513 |
| 552 | 20230703 | 093100 | 12751135900 | 187600 | 187300 | 187900 | 187300 | 1787 |
| 553 | 20230703 | 093000 | 12415909500 | 187300 | 187500 | 187500 | 187200 | 2944 |
| 554 | 20230703 | 092900 | 11864396300 | 187600 | 187600 | 187600 | 187400 | 1705 |
| 555 | 20230703 | 092800 | 11544730700 | 187500 | 187700 | 187800 | 187400 | 2001 |
| 556 | 20230703 | 092700 | 11169392300 | 187700 | 188000 | 188000 | 187700 | 1393 |
| 557 | 20230703 | 092600 | 10907729200 | 188000 | 188100 | 188200 | 187900 | 1046 |
| 558 | 20230703 | 092500 | 10711043800 | 188200 | 188200 | 188300 | 188000 | 1078 |
| 559 | 20230703 | 092400 | 10508221700 | 188200 | 188600 | 188700 | 188200 | 1163 |
| 560 | 20230703 | 092300 | 10289071300 | 188600 | 188800 | 188800 | 188500 | 1239 |
| 561 | 20230703 | 092200 | 10055298200 | 188800 | 188800 | 188900 | 188700 | 952 |
| 562 | 20230703 | 092100 | 9875555700 | 188900 | 188700 | 188900 | 188600 | 2679 |
| 563 | 20230703 | 092000 | 9369892100 | 188600 | 188100 | 188700 | 188100 | 2669 |
| 564 | 20230703 | 091900 | 8866914500 | 188200 | 188300 | 188300 | 188000 | 1234 |
| 565 | 20230703 | 091800 | 8634790100 | 188300 | 188500 | 188500 | 188000 | 3270 |
| 566 | 20230703 | 091700 | 8019394200 | 188400 | 188300 | 188500 | 188200 | 1129 |
| 567 | 20230703 | 091600 | 7806737500 | 188200 | 188100 | 188300 | 188000 | 1064 |
| 568 | 20230703 | 091500 | 7606461900 | 188000 | 187800 | 188000 | 187500 | 2174 |
| 569 | 20230703 | 091400 | 7198325400 | 187500 | 187100 | 187900 | 187100 | 1334 |
| 570 | 20230703 | 091300 | 6948210500 | 187100 | 187700 | 188000 | 187100 | 3316 |
| 571 | 20230703 | 091200 | 6326888200 | 188000 | 188500 | 188500 | 187600 | 2649 |
| 572 | 20230703 | 091100 | 5828552100 | 188400 | 188600 | 188600 | 188300 | 1395 |
| 573 | 20230703 | 091000 | 5565706500 | 188400 | 188000 | 188600 | 188000 | 1000 |
| 574 | 20230703 | 090900 | 5377338000 | 188300 | 187400 | 188300 | 187300 | 3178 |
| 575 | 20230703 | 090800 | 4781009100 | 187400 | 187500 | 187500 | 187300 | 951 |
| 576 | 20230703 | 090700 | 4602776700 | 187400 | 187700 | 187700 | 187400 | 2744 |
| 577 | 20230703 | 090600 | 4088186300 | 187700 | 188000 | 188000 | 187600 | 1612 |
| 578 | 20230703 | 090500 | 3785572700 | 187800 | 188300 | 188600 | 187800 | 2284 |
| 579 | 20230703 | 090400 | 3356156600 | 188500 | 189000 | 189000 | 187800 | 3605 |
| 580 | 20230703 | 090300 | 2676810400 | 188900 | 189000 | 189000 | 188400 | 1710 |
| 581 | 20230703 | 090200 | 2353820400 | 189000 | 188100 | 189000 | 187600 | 2662 |
| 582 | 20230703 | 090100 | 1852941100 | 188600 | 188900 | 189100 | 187900 | 4263 |
| 583 | 20230703 | 090000 | 1048360600 | 188900 | 189000 | 189200 | 188500 | 5528 |