34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 184200 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 12066 |
| 3 | 20230712 | 184100 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 4 | 20230712 | 184000 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 5 | 20230712 | 183900 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 6 | 20230712 | 183800 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 7 | 20230712 | 183700 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 8 | 20230712 | 183600 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 9 | 20230712 | 183500 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 10 | 20230712 | 183400 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 11 | 20230712 | 183300 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 12 | 20230712 | 183200 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 13 | 20230712 | 183100 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 14 | 20230712 | 183000 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 15 | 20230712 | 182900 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 16 | 20230712 | 182800 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 17 | 20230712 | 182700 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 18 | 20230712 | 182600 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 19 | 20230712 | 182500 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 20 | 20230712 | 182400 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 21 | 20230712 | 182300 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 22 | 20230712 | 182200 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 23 | 20230712 | 182100 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 24 | 20230712 | 182000 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 25 | 20230712 | 181900 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 26 | 20230712 | 181800 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 27 | 20230712 | 181700 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 28 | 20230712 | 181600 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 29 | 20230712 | 181500 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 30 | 20230712 | 181400 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 31 | 20230712 | 181300 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 32 | 20230712 | 181200 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 12066 |
| 33 | 20230712 | 181100 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 34 | 20230712 | 181000 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 35 | 20230712 | 180900 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 36 | 20230712 | 180800 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 37 | 20230712 | 180700 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 38 | 20230712 | 180600 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 39 | 20230712 | 180500 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 40 | 20230712 | 180400 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 41 | 20230712 | 180300 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 42 | 20230712 | 180200 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 43 | 20230712 | 180100 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 44 | 20230712 | 180000 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 45 | 20230712 | 175900 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 46 | 20230712 | 175800 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 47 | 20230712 | 175700 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 48 | 20230712 | 175600 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 49 | 20230712 | 175500 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 50 | 20230712 | 175400 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 51 | 20230712 | 175300 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 52 | 20230712 | 175200 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 53 | 20230712 | 175100 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 54 | 20230712 | 175000 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 55 | 20230712 | 174900 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 56 | 20230712 | 174800 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 57 | 20230712 | 174700 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 58 | 20230712 | 174600 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 59 | 20230712 | 174500 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 60 | 20230712 | 174400 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 61 | 20230712 | 174300 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 62 | 20230712 | 174200 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 12066 |
| 63 | 20230712 | 174100 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 64 | 20230712 | 174000 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 65 | 20230712 | 173900 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 66 | 20230712 | 173800 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 67 | 20230712 | 173700 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 68 | 20230712 | 173600 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 69 | 20230712 | 173500 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 70 | 20230712 | 173400 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 71 | 20230712 | 173300 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 72 | 20230712 | 173200 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 73 | 20230712 | 173100 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 74 | 20230712 | 173000 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 75 | 20230712 | 172900 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 76 | 20230712 | 172800 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 77 | 20230712 | 172700 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 78 | 20230712 | 172600 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 79 | 20230712 | 172500 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 80 | 20230712 | 172400 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 81 | 20230712 | 172300 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 82 | 20230712 | 172200 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 83 | 20230712 | 172100 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 84 | 20230712 | 172000 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 85 | 20230712 | 171900 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 86 | 20230712 | 171800 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 87 | 20230712 | 171700 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 88 | 20230712 | 171600 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 89 | 20230712 | 171500 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 90 | 20230712 | 171400 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 91 | 20230712 | 171300 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 92 | 20230712 | 171200 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 12066 |
| 93 | 20230712 | 171100 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 94 | 20230712 | 171000 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 95 | 20230712 | 170900 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 96 | 20230712 | 170800 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 97 | 20230712 | 170700 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 98 | 20230712 | 170600 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 99 | 20230712 | 170500 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 100 | 20230712 | 170400 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 101 | 20230712 | 170300 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 102 | 20230712 | 170200 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 103 | 20230712 | 170100 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 104 | 20230712 | 170000 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 105 | 20230712 | 165900 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 106 | 20230712 | 165800 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 107 | 20230712 | 165700 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 108 | 20230712 | 165600 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 109 | 20230712 | 165500 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 110 | 20230712 | 165400 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 111 | 20230712 | 165300 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 112 | 20230712 | 165200 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 113 | 20230712 | 165100 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 114 | 20230712 | 165000 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 115 | 20230712 | 164900 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 116 | 20230712 | 164800 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 117 | 20230712 | 164700 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 118 | 20230712 | 164600 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 119 | 20230712 | 164500 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 120 | 20230712 | 164400 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 121 | 20230712 | 164300 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 122 | 20230712 | 164200 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 12066 |
| 123 | 20230712 | 164100 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 124 | 20230712 | 164000 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 125 | 20230712 | 163900 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 126 | 20230712 | 163800 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 127 | 20230712 | 163700 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 128 | 20230712 | 163600 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 129 | 20230712 | 163500 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 130 | 20230712 | 163400 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 131 | 20230712 | 163300 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 132 | 20230712 | 163200 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 133 | 20230712 | 163100 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 134 | 20230712 | 163000 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 135 | 20230712 | 162900 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 136 | 20230712 | 162800 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 137 | 20230712 | 162700 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 138 | 20230712 | 162600 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 139 | 20230712 | 162500 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 140 | 20230712 | 162400 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 141 | 20230712 | 162300 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 142 | 20230712 | 162200 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 143 | 20230712 | 162100 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 144 | 20230712 | 162000 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 145 | 20230712 | 161900 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 146 | 20230712 | 161800 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 147 | 20230712 | 161700 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 148 | 20230712 | 161600 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 149 | 20230712 | 161500 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 150 | 20230712 | 161400 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 151 | 20230712 | 161300 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 152 | 20230712 | 161200 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 12066 |
| 153 | 20230712 | 161100 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 154 | 20230712 | 161000 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 155 | 20230712 | 160900 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 156 | 20230712 | 160800 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 157 | 20230712 | 160700 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 158 | 20230712 | 160600 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 159 | 20230712 | 160500 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 160 | 20230712 | 160400 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 161 | 20230712 | 160300 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 162 | 20230712 | 160200 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 163 | 20230712 | 160100 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 164 | 20230712 | 160000 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 165 | 20230712 | 155900 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 166 | 20230712 | 155800 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 167 | 20230712 | 155700 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 168 | 20230712 | 155600 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 169 | 20230712 | 155500 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 170 | 20230712 | 155400 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 171 | 20230712 | 155300 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 172 | 20230712 | 155200 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 173 | 20230712 | 155100 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 174 | 20230712 | 155000 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 175 | 20230712 | 154900 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 176 | 20230712 | 154800 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 177 | 20230712 | 154700 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 178 | 20230712 | 154600 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 179 | 20230712 | 154500 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 180 | 20230712 | 154400 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 181 | 20230712 | 154300 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 182 | 20230712 | 154200 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 12066 |
| 183 | 20230712 | 154100 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 184 | 20230712 | 154000 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 185 | 20230712 | 153900 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 186 | 20230712 | 153800 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 187 | 20230712 | 153700 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 188 | 20230712 | 153600 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 189 | 20230712 | 153500 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 190 | 20230712 | 153400 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 191 | 20230712 | 153300 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 192 | 20230712 | 153200 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 193 | 20230712 | 153100 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 0 |
| 194 | 20230712 | 153000 | 76653134200 | 194500 | 194500 | 194500 | 194500 | 12066 |
| 195 | 20230712 | 152900 | 74306297200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 196 | 20230712 | 152800 | 74306297200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 197 | 20230712 | 152700 | 74306297200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 198 | 20230712 | 152600 | 74306297200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 199 | 20230712 | 152500 | 74306297200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 200 | 20230712 | 152400 | 74306297200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 201 | 20230712 | 152300 | 74306297200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 202 | 20230712 | 152200 | 74306297200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 203 | 20230712 | 152100 | 74306297200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 204 | 20230712 | 152000 | 74306297200 | 194600 | 194600 | 194600 | 194600 | 0 |
| 205 | 20230712 | 151900 | 74306297200 | 194600 | 194500 | 194600 | 194300 | 2156 |
| 206 | 20230712 | 151800 | 73886850700 | 194300 | 194300 | 194400 | 194300 | 1212 |
| 207 | 20230712 | 151700 | 73651285500 | 194300 | 194300 | 194500 | 194300 | 938 |
| 208 | 20230712 | 151600 | 73468907800 | 194400 | 194300 | 194400 | 194300 | 708 |
| 209 | 20230712 | 151500 | 73331315700 | 194400 | 194500 | 194600 | 194300 | 684 |
| 210 | 20230712 | 151400 | 73198299500 | 194500 | 194600 | 194600 | 194400 | 814 |
| 211 | 20230712 | 151300 | 73039974400 | 194300 | 194200 | 194500 | 194100 | 2649 |
| 212 | 20230712 | 151200 | 72525247700 | 194100 | 194400 | 194400 | 194100 | 2105 |
| 213 | 20230712 | 151100 | 72116373400 | 194400 | 194500 | 194500 | 194300 | 779 |
| 214 | 20230712 | 151000 | 71964970500 | 194500 | 194400 | 194600 | 194300 | 848 |
| 215 | 20230712 | 150900 | 71800158900 | 194400 | 194800 | 194800 | 194300 | 1002 |
| 216 | 20230712 | 150800 | 71605270300 | 194700 | 194800 | 194900 | 194500 | 1129 |
| 217 | 20230712 | 150700 | 71385424800 | 194900 | 194900 | 195000 | 194800 | 512 |
| 218 | 20230712 | 150600 | 71285651000 | 194900 | 194900 | 195000 | 194900 | 471 |
| 219 | 20230712 | 150500 | 71193851600 | 194900 | 194900 | 195000 | 194800 | 556 |
| 220 | 20230712 | 150400 | 71085485400 | 194900 | 194900 | 195000 | 194800 | 653 |
| 221 | 20230712 | 150300 | 70958198000 | 195000 | 194900 | 195100 | 194900 | 720 |
| 222 | 20230712 | 150200 | 70817823500 | 194900 | 194900 | 195000 | 194800 | 559 |
| 223 | 20230712 | 150100 | 70708860000 | 194900 | 194800 | 194900 | 194800 | 638 |
| 224 | 20230712 | 150000 | 70584571500 | 194800 | 194800 | 194900 | 194700 | 534 |
| 225 | 20230712 | 145900 | 70480556200 | 194800 | 194800 | 194800 | 194600 | 375 |
| 226 | 20230712 | 145800 | 70407539900 | 194700 | 194700 | 194800 | 194300 | 450 |
| 227 | 20230712 | 145700 | 70319942500 | 194200 | 194200 | 194800 | 194100 | 2201 |
| 228 | 20230712 | 145600 | 69892051200 | 194200 | 194100 | 194300 | 194100 | 1185 |
| 229 | 20230712 | 145500 | 69661985000 | 194200 | 194300 | 194400 | 194100 | 1748 |
| 230 | 20230712 | 145400 | 69322464600 | 194300 | 194500 | 194600 | 194300 | 1548 |
| 231 | 20230712 | 145300 | 69021517500 | 194500 | 194600 | 194600 | 194500 | 1573 |
| 232 | 20230712 | 145200 | 68715556900 | 194600 | 194700 | 194800 | 194500 | 1021 |
| 233 | 20230712 | 145100 | 68516849200 | 194700 | 194800 | 194900 | 194700 | 1422 |
| 234 | 20230712 | 145000 | 68239910100 | 194800 | 194900 | 194900 | 194800 | 660 |
| 235 | 20230712 | 144900 | 68111333700 | 194800 | 194900 | 195000 | 194800 | 1410 |
| 236 | 20230712 | 144800 | 67836560600 | 194900 | 195000 | 195100 | 194900 | 3499 |
| 237 | 20230712 | 144700 | 67154285200 | 195000 | 195200 | 195500 | 195000 | 1644 |
| 238 | 20230712 | 144600 | 66833500700 | 195200 | 195500 | 195600 | 195200 | 641 |
| 239 | 20230712 | 144500 | 66708309500 | 195500 | 195400 | 195500 | 195300 | 518 |
| 240 | 20230712 | 144400 | 66607096300 | 195400 | 195600 | 195700 | 195400 | 573 |
| 241 | 20230712 | 144300 | 66495026800 | 195600 | 195600 | 195700 | 195500 | 655 |
| 242 | 20230712 | 144200 | 66366916700 | 195600 | 195600 | 195800 | 195600 | 346 |
| 243 | 20230712 | 144100 | 66299216100 | 195600 | 195700 | 195700 | 195500 | 366 |
| 244 | 20230712 | 144000 | 66227625300 | 195700 | 195600 | 195800 | 195600 | 485 |
| 245 | 20230712 | 143900 | 66132709700 | 195600 | 195300 | 195600 | 195300 | 949 |
| 246 | 20230712 | 143800 | 65947256000 | 195300 | 195400 | 195500 | 195300 | 915 |
| 247 | 20230712 | 143700 | 65768449800 | 195400 | 195400 | 195500 | 195400 | 199 |
| 248 | 20230712 | 143600 | 65729564600 | 195400 | 195400 | 195400 | 195200 | 935 |
| 249 | 20230712 | 143500 | 65546970400 | 195500 | 195400 | 195500 | 195300 | 360 |
| 250 | 20230712 | 143400 | 65476625900 | 195400 | 195400 | 195400 | 195300 | 294 |
| 251 | 20230712 | 143300 | 65419186600 | 195300 | 195400 | 195500 | 195300 | 403 |
| 252 | 20230712 | 143200 | 65340432800 | 195500 | 195400 | 195500 | 195400 | 392 |
| 253 | 20230712 | 143100 | 65263831000 | 195400 | 195400 | 195500 | 195400 | 466 |
| 254 | 20230712 | 143000 | 65172768400 | 195400 | 195500 | 195700 | 195400 | 699 |
| 255 | 20230712 | 142900 | 65036095900 | 195600 | 195800 | 195800 | 195500 | 293 |
| 256 | 20230712 | 142800 | 64978788400 | 195700 | 195800 | 195900 | 195700 | 481 |
| 257 | 20230712 | 142700 | 64884605700 | 195700 | 195600 | 195800 | 195500 | 721 |
| 258 | 20230712 | 142600 | 64743522900 | 195600 | 195600 | 195600 | 195500 | 896 |
| 259 | 20230712 | 142500 | 64568332000 | 195500 | 195700 | 195700 | 195500 | 1222 |
| 260 | 20230712 | 142400 | 64329333600 | 195700 | 195700 | 195800 | 195700 | 492 |
| 261 | 20230712 | 142300 | 64233049100 | 195700 | 195700 | 195700 | 195600 | 925 |
| 262 | 20230712 | 142200 | 64052080000 | 195600 | 195700 | 195800 | 195600 | 513 |
| 263 | 20230712 | 142100 | 63951693100 | 195700 | 195900 | 195900 | 195700 | 755 |
| 264 | 20230712 | 142000 | 63803873300 | 195900 | 196000 | 196300 | 195800 | 1737 |
| 265 | 20230712 | 141900 | 63463473000 | 196000 | 196100 | 196500 | 196000 | 359 |
| 266 | 20230712 | 141800 | 63393051700 | 196400 | 196200 | 196500 | 196000 | 988 |
| 267 | 20230712 | 141700 | 63199180600 | 196200 | 196100 | 196200 | 196000 | 279 |
| 268 | 20230712 | 141600 | 63144471400 | 196100 | 196500 | 196500 | 196000 | 125 |
| 269 | 20230712 | 141500 | 63119951400 | 196600 | 195800 | 196800 | 195800 | 563 |
| 270 | 20230712 | 141400 | 63009440400 | 195800 | 195800 | 196000 | 195800 | 539 |
| 271 | 20230712 | 141300 | 62903882300 | 195800 | 195700 | 195800 | 195600 | 813 |
| 272 | 20230712 | 141200 | 62744757700 | 195700 | 195500 | 195900 | 195400 | 456 |
| 273 | 20230712 | 141100 | 62655548500 | 195600 | 195100 | 196200 | 195100 | 290 |
| 274 | 20230712 | 141000 | 62598808100 | 196200 | 195000 | 196200 | 195000 | 1859 |
| 275 | 20230712 | 140900 | 62235856200 | 195100 | 195200 | 195400 | 195100 | 903 |
| 276 | 20230712 | 140800 | 62059648000 | 195200 | 195500 | 195500 | 195000 | 2398 |
| 277 | 20230712 | 140700 | 61591457700 | 195500 | 195800 | 195800 | 195500 | 863 |
| 278 | 20230712 | 140600 | 61422659600 | 195800 | 196000 | 196400 | 195600 | 1085 |
| 279 | 20230712 | 140500 | 61210062000 | 196000 | 196200 | 196200 | 196000 | 1105 |
| 280 | 20230712 | 140400 | 60993398100 | 196200 | 196500 | 196700 | 196000 | 1502 |
| 281 | 20230712 | 140300 | 60698580900 | 196600 | 196600 | 196700 | 196400 | 293 |
| 282 | 20230712 | 140200 | 60641009800 | 196700 | 197000 | 197100 | 196600 | 382 |
| 283 | 20230712 | 140100 | 60565843300 | 196500 | 196400 | 197100 | 196400 | 483 |
| 284 | 20230712 | 140000 | 60470877400 | 196400 | 196500 | 196500 | 196300 | 1773 |
| 285 | 20230712 | 135900 | 60122667200 | 196400 | 196900 | 196900 | 196300 | 1041 |
| 286 | 20230712 | 135800 | 59918057600 | 196800 | 197400 | 197400 | 196800 | 1180 |
| 287 | 20230712 | 135700 | 59685485400 | 197400 | 197800 | 197900 | 197300 | 666 |
| 288 | 20230712 | 135600 | 59553864400 | 197900 | 198100 | 198200 | 197700 | 711 |
| 289 | 20230712 | 135500 | 59413013300 | 198100 | 198100 | 198400 | 197800 | 1352 |
| 290 | 20230712 | 135400 | 59145136600 | 198300 | 197400 | 198300 | 197400 | 1036 |
| 291 | 20230712 | 135300 | 58940107200 | 197400 | 197300 | 197400 | 197200 | 409 |
| 292 | 20230712 | 135200 | 58859408900 | 197300 | 197500 | 197500 | 197100 | 478 |
| 293 | 20230712 | 135100 | 58765117300 | 197500 | 197700 | 198000 | 197500 | 573 |
| 294 | 20230712 | 135000 | 58651869100 | 197600 | 197600 | 198000 | 197500 | 967 |
| 295 | 20230712 | 134900 | 58460733200 | 197700 | 198200 | 198200 | 197600 | 1355 |
| 296 | 20230712 | 134800 | 58192435700 | 198200 | 198400 | 198500 | 198200 | 2380 |
| 297 | 20230712 | 134700 | 57720415200 | 198400 | 198400 | 198500 | 198300 | 873 |
| 298 | 20230712 | 134600 | 57547207700 | 198400 | 198400 | 198500 | 198300 | 639 |
| 299 | 20230712 | 134500 | 57420430200 | 198400 | 198400 | 198500 | 198300 | 816 |
| 300 | 20230712 | 134400 | 57258532700 | 198400 | 198300 | 198500 | 198300 | 1264 |
| 301 | 20230712 | 134300 | 57007759600 | 198300 | 198300 | 198400 | 198200 | 965 |
| 302 | 20230712 | 134200 | 56816420200 | 198400 | 198100 | 198400 | 198000 | 2027 |
| 303 | 20230712 | 134100 | 56414784400 | 198100 | 197600 | 198100 | 197600 | 1677 |
| 304 | 20230712 | 134000 | 56082889600 | 197600 | 197600 | 197700 | 197400 | 864 |
| 305 | 20230712 | 133900 | 55912185900 | 197600 | 197500 | 197700 | 197400 | 924 |
| 306 | 20230712 | 133800 | 55729642500 | 197400 | 197200 | 197500 | 197100 | 1481 |
| 307 | 20230712 | 133700 | 55437402500 | 197200 | 196300 | 197300 | 196300 | 6053 |
| 308 | 20230712 | 133600 | 54246299700 | 196400 | 196300 | 196400 | 196100 | 1010 |
| 309 | 20230712 | 133500 | 54048038100 | 196300 | 196300 | 196400 | 196300 | 238 |
| 310 | 20230712 | 133400 | 54001314300 | 196300 | 196200 | 196300 | 196100 | 1017 |
| 311 | 20230712 | 133300 | 53801756900 | 196200 | 196200 | 196200 | 196100 | 238 |
| 312 | 20230712 | 133200 | 53755062900 | 196200 | 196200 | 196300 | 196100 | 183 |
| 313 | 20230712 | 133100 | 53719153500 | 196200 | 196100 | 196200 | 196000 | 1372 |
| 314 | 20230712 | 133000 | 53450103900 | 196000 | 196000 | 196100 | 196000 | 260 |
| 315 | 20230712 | 132900 | 53399142900 | 196100 | 196100 | 196100 | 196000 | 364 |
| 316 | 20230712 | 132800 | 53327764300 | 196000 | 196100 | 196100 | 196000 | 150 |
| 317 | 20230712 | 132700 | 53298357600 | 196100 | 196100 | 196100 | 196000 | 233 |
| 318 | 20230712 | 132600 | 53252676100 | 196100 | 196200 | 196200 | 196100 | 174 |
| 319 | 20230712 | 132500 | 53218547200 | 196200 | 196100 | 196200 | 196100 | 136 |
| 320 | 20230712 | 132400 | 53191875700 | 196100 | 196100 | 196100 | 196000 | 140 |
| 321 | 20230712 | 132300 | 53164425300 | 196100 | 196200 | 196200 | 196100 | 476 |
| 322 | 20230712 | 132200 | 53071051900 | 196200 | 196200 | 196200 | 196100 | 301 |
| 323 | 20230712 | 132100 | 53012001600 | 196200 | 195900 | 196200 | 195700 | 1878 |
| 324 | 20230712 | 132000 | 52643994200 | 195800 | 195400 | 195800 | 195400 | 1148 |
| 325 | 20230712 | 131900 | 52419358700 | 195400 | 195500 | 195500 | 195300 | 280 |
| 326 | 20230712 | 131800 | 52364639500 | 195500 | 195500 | 195500 | 195400 | 135 |
| 327 | 20230712 | 131700 | 52338259500 | 195400 | 195500 | 195500 | 195300 | 117 |
| 328 | 20230712 | 131600 | 52315398400 | 195400 | 195400 | 195400 | 195300 | 94 |
| 329 | 20230712 | 131500 | 52297031000 | 195400 | 195400 | 195400 | 195400 | 81 |
| 330 | 20230712 | 131400 | 52281203600 | 195400 | 195400 | 195500 | 195300 | 220 |
| 331 | 20230712 | 131300 | 52238229800 | 195400 | 195500 | 195500 | 195300 | 76 |
| 332 | 20230712 | 131200 | 52223381900 | 195500 | 195600 | 195600 | 195300 | 330 |
| 333 | 20230712 | 131100 | 52158920100 | 195600 | 195500 | 195600 | 195500 | 139 |
| 334 | 20230712 | 131000 | 52131741200 | 195500 | 195500 | 195600 | 195400 | 160 |
| 335 | 20230712 | 130900 | 52100461000 | 195500 | 195300 | 195500 | 195300 | 874 |
| 336 | 20230712 | 130800 | 51929757400 | 195300 | 195400 | 195400 | 195300 | 51 |
| 337 | 20230712 | 130700 | 51919796200 | 195400 | 195200 | 195400 | 195200 | 101 |
| 338 | 20230712 | 130600 | 51900068800 | 195300 | 195200 | 195300 | 195200 | 78 |
| 339 | 20230712 | 130500 | 51884839300 | 195200 | 195300 | 195300 | 195200 | 108 |
| 340 | 20230712 | 130400 | 51863750400 | 195300 | 195400 | 195400 | 195300 | 133 |
| 341 | 20230712 | 130300 | 51837774400 | 195400 | 195300 | 195400 | 195300 | 232 |
| 342 | 20230712 | 130200 | 51792461100 | 195300 | 195400 | 195400 | 195300 | 157 |
| 343 | 20230712 | 130100 | 51761792400 | 195400 | 195500 | 195600 | 195400 | 1019 |
| 344 | 20230712 | 130000 | 51562611100 | 195500 | 195700 | 195700 | 195500 | 275 |
| 345 | 20230712 | 125900 | 51508839400 | 195700 | 195500 | 195700 | 195500 | 160 |
| 346 | 20230712 | 125800 | 51477546500 | 195600 | 195600 | 195600 | 195500 | 40 |
| 347 | 20230712 | 125700 | 51469724700 | 195600 | 195600 | 195600 | 195600 | 92 |
| 348 | 20230712 | 125600 | 51451729500 | 195600 | 195600 | 195600 | 195600 | 264 |
| 349 | 20230712 | 125500 | 51400091100 | 195600 | 195600 | 195700 | 195600 | 89 |
| 350 | 20230712 | 125400 | 51382677900 | 195600 | 195600 | 195600 | 195500 | 117 |
| 351 | 20230712 | 125300 | 51359793700 | 195600 | 195600 | 195600 | 195500 | 230 |
| 352 | 20230712 | 125200 | 51314809000 | 195500 | 195600 | 195600 | 195500 | 485 |
| 353 | 20230712 | 125100 | 51219973500 | 195600 | 195600 | 195600 | 195600 | 132 |
| 354 | 20230712 | 125000 | 51194154300 | 195500 | 195600 | 195600 | 195500 | 143 |
| 355 | 20230712 | 124900 | 51166194500 | 195600 | 195700 | 195700 | 195500 | 461 |
| 356 | 20230712 | 124800 | 51076018300 | 195700 | 195800 | 195800 | 195700 | 377 |
| 357 | 20230712 | 124700 | 51002235700 | 195800 | 195800 | 195800 | 195700 | 153 |
| 358 | 20230712 | 124600 | 50972284800 | 195800 | 195800 | 195800 | 195700 | 92 |
| 359 | 20230712 | 124500 | 50954277900 | 195800 | 195700 | 195800 | 195700 | 367 |
| 360 | 20230712 | 124400 | 50882454100 | 195700 | 195800 | 195800 | 195700 | 122 |
| 361 | 20230712 | 124300 | 50858571000 | 195800 | 195700 | 195800 | 195700 | 265 |
| 362 | 20230712 | 124200 | 50806691800 | 195700 | 195800 | 195800 | 195700 | 157 |
| 363 | 20230712 | 124100 | 50775952700 | 195800 | 195700 | 195800 | 195700 | 180 |
| 364 | 20230712 | 124000 | 50740719000 | 195700 | 195600 | 195700 | 195600 | 194 |
| 365 | 20230712 | 123900 | 50702756100 | 195600 | 195600 | 195600 | 195500 | 623 |
| 366 | 20230712 | 123800 | 50580902900 | 195500 | 195600 | 195600 | 195500 | 111 |
| 367 | 20230712 | 123700 | 50559195300 | 195600 | 195500 | 195600 | 195300 | 356 |
| 368 | 20230712 | 123600 | 50489597800 | 195300 | 195300 | 195600 | 195300 | 728 |
| 369 | 20230712 | 123500 | 50347283200 | 195300 | 195100 | 195300 | 195100 | 1230 |
| 370 | 20230712 | 123400 | 50107247700 | 195100 | 195100 | 195100 | 195000 | 16 |
| 371 | 20230712 | 123300 | 50104126200 | 195100 | 195100 | 195100 | 195000 | 113 |
| 372 | 20230712 | 123200 | 50082084400 | 195100 | 195000 | 195100 | 195000 | 327 |
| 373 | 20230712 | 123100 | 50018318500 | 195000 | 195100 | 195100 | 195000 | 122 |
| 374 | 20230712 | 123000 | 49994526600 | 195100 | 195100 | 195100 | 195000 | 497 |
| 375 | 20230712 | 122900 | 49897599000 | 195100 | 195200 | 195200 | 195000 | 411 |
| 376 | 20230712 | 122800 | 49817414700 | 195200 | 195100 | 195200 | 195100 | 119 |
| 377 | 20230712 | 122700 | 49794188100 | 195100 | 195200 | 195200 | 195100 | 83 |
| 378 | 20230712 | 122600 | 49777986700 | 195200 | 195200 | 195200 | 195100 | 26 |
| 379 | 20230712 | 122500 | 49772911800 | 195200 | 195200 | 195200 | 195100 | 96 |
| 380 | 20230712 | 122400 | 49754173600 | 195200 | 195000 | 195300 | 195000 | 408 |
| 381 | 20230712 | 122300 | 49674548000 | 195000 | 195000 | 195000 | 194900 | 369 |
| 382 | 20230712 | 122200 | 49602618300 | 195000 | 195200 | 195200 | 195000 | 1479 |
| 383 | 20230712 | 122100 | 49314190400 | 195200 | 195100 | 195200 | 195000 | 501 |
| 384 | 20230712 | 122000 | 49216424900 | 195100 | 195100 | 195200 | 195100 | 185 |
| 385 | 20230712 | 121900 | 49180331200 | 195200 | 195200 | 195200 | 195100 | 158 |
| 386 | 20230712 | 121800 | 49149493400 | 195200 | 195200 | 195300 | 195100 | 573 |
| 387 | 20230712 | 121700 | 49037631400 | 195200 | 195300 | 195300 | 195200 | 244 |
| 388 | 20230712 | 121600 | 48989984500 | 195200 | 195400 | 195400 | 195200 | 115 |
| 389 | 20230712 | 121500 | 48967524200 | 195400 | 195400 | 195400 | 195300 | 207 |
| 390 | 20230712 | 121400 | 48927081400 | 195300 | 195400 | 195500 | 195300 | 442 |
| 391 | 20230712 | 121300 | 48840743100 | 195400 | 195400 | 195500 | 195300 | 398 |
| 392 | 20230712 | 121200 | 48762976800 | 195400 | 195300 | 195400 | 195200 | 139 |
| 393 | 20230712 | 121100 | 48735830600 | 195200 | 195300 | 195300 | 195200 | 301 |
| 394 | 20230712 | 121000 | 48677054600 | 195200 | 195300 | 195300 | 195200 | 188 |
| 395 | 20230712 | 120900 | 48640353700 | 195200 | 195300 | 195300 | 195200 | 329 |
| 396 | 20230712 | 120800 | 48576104200 | 195300 | 195200 | 195300 | 195200 | 193 |
| 397 | 20230712 | 120700 | 48538429000 | 195200 | 195100 | 195300 | 195100 | 56 |
| 398 | 20230712 | 120600 | 48527495800 | 195300 | 194900 | 195300 | 194900 | 935 |
| 399 | 20230712 | 120500 | 48345115900 | 194900 | 194900 | 194900 | 194800 | 258 |
| 400 | 20230712 | 120400 | 48294834000 | 194900 | 194900 | 195000 | 194900 | 439 |
| 401 | 20230712 | 120300 | 48209255400 | 195000 | 194900 | 195000 | 194900 | 41 |
| 402 | 20230712 | 120200 | 48201262100 | 195000 | 194900 | 195000 | 194900 | 188 |
| 403 | 20230712 | 120100 | 48164619300 | 194900 | 195000 | 195000 | 194900 | 414 |
| 404 | 20230712 | 120000 | 48083912300 | 194900 | 195100 | 195100 | 194900 | 252 |
| 405 | 20230712 | 115900 | 48034764800 | 195100 | 194900 | 195100 | 194900 | 689 |
| 406 | 20230712 | 115800 | 47900424900 | 194900 | 194800 | 194900 | 194800 | 157 |
| 407 | 20230712 | 115700 | 47869828300 | 194900 | 194800 | 194900 | 194800 | 88 |
| 408 | 20230712 | 115600 | 47852684400 | 194800 | 194800 | 194800 | 194800 | 137 |
| 409 | 20230712 | 115500 | 47825996800 | 194800 | 194800 | 194800 | 194700 | 129 |
| 410 | 20230712 | 115400 | 47800869400 | 194700 | 194600 | 194800 | 194600 | 128 |
| 411 | 20230712 | 115300 | 47775949200 | 194600 | 194600 | 194700 | 194500 | 200 |
| 412 | 20230712 | 115200 | 47737028400 | 194600 | 194600 | 194600 | 194500 | 403 |
| 413 | 20230712 | 115100 | 47658607700 | 194500 | 194600 | 194600 | 194400 | 119 |
| 414 | 20230712 | 115000 | 47635461000 | 194500 | 194600 | 194700 | 194400 | 233 |
| 415 | 20230712 | 114900 | 47590131100 | 194700 | 194600 | 194800 | 194500 | 273 |
| 416 | 20230712 | 114800 | 47536997600 | 194600 | 194100 | 194600 | 194100 | 816 |
| 417 | 20230712 | 114700 | 47378393100 | 194200 | 194400 | 194400 | 194000 | 760 |
| 418 | 20230712 | 114600 | 47230874200 | 194200 | 194200 | 194400 | 194200 | 124 |
| 419 | 20230712 | 114500 | 47206793200 | 194200 | 194600 | 194600 | 194100 | 217 |
| 420 | 20230712 | 114400 | 47164620300 | 194600 | 194500 | 194700 | 194300 | 277 |
| 421 | 20230712 | 114300 | 47110733700 | 194400 | 193700 | 194400 | 193700 | 1762 |
| 422 | 20230712 | 114200 | 46769020300 | 193800 | 193900 | 193900 | 193700 | 1961 |
| 423 | 20230712 | 114100 | 46389018800 | 193800 | 193900 | 193900 | 193800 | 787 |
| 424 | 20230712 | 114000 | 46236470500 | 193900 | 194000 | 194100 | 193900 | 1403 |
| 425 | 20230712 | 113900 | 45964359500 | 194000 | 194100 | 194200 | 193900 | 4540 |
| 426 | 20230712 | 113800 | 45083552500 | 194200 | 194400 | 194400 | 194000 | 3341 |
| 427 | 20230712 | 113700 | 44434853600 | 194300 | 194500 | 194500 | 194300 | 390 |
| 428 | 20230712 | 113600 | 44359041400 | 194500 | 194500 | 194500 | 194400 | 906 |
| 429 | 20230712 | 113500 | 44182898100 | 194500 | 194500 | 194600 | 194400 | 587 |
| 430 | 20230712 | 113400 | 44068734200 | 194500 | 194700 | 194800 | 194500 | 1175 |
| 431 | 20230712 | 113300 | 43840086200 | 194700 | 194700 | 194800 | 194600 | 349 |
| 432 | 20230712 | 113200 | 43772144900 | 194600 | 194600 | 194800 | 194600 | 286 |
| 433 | 20230712 | 113100 | 43716470000 | 194600 | 194900 | 194900 | 194500 | 902 |
| 434 | 20230712 | 113000 | 43540968700 | 194600 | 194900 | 195000 | 194600 | 1132 |
| 435 | 20230712 | 112900 | 43320374500 | 194900 | 194800 | 194900 | 194800 | 279 |
| 436 | 20230712 | 112800 | 43266021800 | 194700 | 194700 | 194800 | 194700 | 220 |
| 437 | 20230712 | 112700 | 43223187400 | 194700 | 194700 | 194700 | 194600 | 273 |
| 438 | 20230712 | 112600 | 43170036000 | 194500 | 194700 | 194700 | 194400 | 346 |
| 439 | 20230712 | 112500 | 43102738000 | 194500 | 194700 | 194800 | 194500 | 591 |
| 440 | 20230712 | 112400 | 42987704800 | 194800 | 194800 | 194900 | 194700 | 180 |
| 441 | 20230712 | 112300 | 42952642400 | 194800 | 194700 | 194800 | 194400 | 737 |
| 442 | 20230712 | 112200 | 42809082600 | 194700 | 194100 | 194700 | 194100 | 749 |
| 443 | 20230712 | 112100 | 42663554100 | 194200 | 194100 | 194200 | 194100 | 587 |
| 444 | 20230712 | 112000 | 42549594200 | 194200 | 194100 | 194200 | 194000 | 876 |
| 445 | 20230712 | 111900 | 42379569700 | 194100 | 194100 | 194200 | 194000 | 1568 |
| 446 | 20230712 | 111800 | 42075305800 | 194100 | 194300 | 194300 | 194100 | 2950 |
| 447 | 20230712 | 111700 | 41502532900 | 194300 | 194400 | 194400 | 194300 | 1219 |
| 448 | 20230712 | 111600 | 41265663600 | 194400 | 194500 | 194500 | 194400 | 1143 |
| 449 | 20230712 | 111500 | 41043444700 | 194500 | 194700 | 194700 | 194400 | 2512 |
| 450 | 20230712 | 111400 | 40554873100 | 194600 | 194700 | 194700 | 194600 | 427 |
| 451 | 20230712 | 111300 | 40471765700 | 194600 | 194700 | 194700 | 194500 | 1756 |
| 452 | 20230712 | 111200 | 40130079800 | 194700 | 194600 | 194700 | 194500 | 929 |
| 453 | 20230712 | 111100 | 39949276600 | 194600 | 195000 | 195000 | 194500 | 5466 |
| 454 | 20230712 | 111000 | 38884890600 | 194900 | 195100 | 195100 | 194900 | 991 |
| 455 | 20230712 | 110900 | 38691666600 | 195000 | 195100 | 195100 | 195000 | 386 |
| 456 | 20230712 | 110800 | 38616387500 | 195100 | 195100 | 195100 | 195000 | 666 |
| 457 | 20230712 | 110700 | 38486499200 | 195100 | 195300 | 195300 | 195100 | 986 |
| 458 | 20230712 | 110600 | 38294072100 | 195300 | 195500 | 195500 | 195300 | 477 |
| 459 | 20230712 | 110500 | 38200907000 | 195500 | 195600 | 195600 | 195400 | 1267 |
| 460 | 20230712 | 110400 | 37953249400 | 195500 | 195600 | 195700 | 195500 | 549 |
| 461 | 20230712 | 110300 | 37845894700 | 195600 | 195800 | 195800 | 195500 | 732 |
| 462 | 20230712 | 110200 | 37702741300 | 195800 | 195700 | 195900 | 195600 | 256 |
| 463 | 20230712 | 110100 | 37652640600 | 195600 | 195600 | 195900 | 195600 | 723 |
| 464 | 20230712 | 110000 | 37511200900 | 195600 | 195900 | 195900 | 195600 | 525 |
| 465 | 20230712 | 105900 | 37408453900 | 195900 | 196000 | 196000 | 195700 | 615 |
| 466 | 20230712 | 105800 | 37288023800 | 195900 | 196000 | 196000 | 195900 | 292 |
| 467 | 20230712 | 105700 | 37230808700 | 196000 | 196000 | 196000 | 195900 | 548 |
| 468 | 20230712 | 105600 | 37123415700 | 196000 | 195900 | 196000 | 195700 | 502 |
| 469 | 20230712 | 105500 | 37025104600 | 195900 | 195900 | 196000 | 195900 | 320 |
| 470 | 20230712 | 105400 | 36962402200 | 195900 | 195900 | 196000 | 195800 | 131 |
| 471 | 20230712 | 105300 | 36936740900 | 195900 | 196000 | 196100 | 195900 | 453 |
| 472 | 20230712 | 105200 | 36847979300 | 196100 | 196000 | 196100 | 195900 | 492 |
| 473 | 20230712 | 105100 | 36751569200 | 195900 | 196000 | 196000 | 195900 | 220 |
| 474 | 20230712 | 105000 | 36708461400 | 196000 | 196100 | 196100 | 196000 | 438 |
| 475 | 20230712 | 104900 | 36622610600 | 196100 | 196100 | 196100 | 196000 | 230 |
| 476 | 20230712 | 104800 | 36577524800 | 196100 | 196100 | 196100 | 196100 | 313 |
| 477 | 20230712 | 104700 | 36516145500 | 196100 | 196300 | 196400 | 196000 | 1352 |
| 478 | 20230712 | 104600 | 36250878900 | 196300 | 196300 | 196400 | 196300 | 309 |
| 479 | 20230712 | 104500 | 36190221700 | 196300 | 196300 | 196400 | 196300 | 891 |
| 480 | 20230712 | 104400 | 36015312800 | 196300 | 196000 | 196300 | 196000 | 492 |
| 481 | 20230712 | 104300 | 35918821400 | 196000 | 195800 | 196000 | 195800 | 692 |
| 482 | 20230712 | 104200 | 35783214500 | 195800 | 195600 | 195800 | 195500 | 222 |
| 483 | 20230712 | 104100 | 35739790400 | 195500 | 195700 | 195700 | 195500 | 1438 |
| 484 | 20230712 | 104000 | 35458389400 | 195500 | 195300 | 195600 | 195300 | 2064 |
| 485 | 20230712 | 103900 | 35055018200 | 195400 | 195400 | 195400 | 195300 | 206 |
| 486 | 20230712 | 103800 | 35014772300 | 195400 | 195400 | 195400 | 195300 | 349 |
| 487 | 20230712 | 103700 | 34946578100 | 195300 | 195400 | 195400 | 195200 | 380 |
| 488 | 20230712 | 103600 | 34872337000 | 195400 | 195400 | 195400 | 195100 | 244 |
| 489 | 20230712 | 103500 | 34824696100 | 195400 | 195200 | 195600 | 194900 | 1089 |
| 490 | 20230712 | 103400 | 34612002000 | 195200 | 195100 | 195300 | 194600 | 951 |
| 491 | 20230712 | 103300 | 34426466000 | 195000 | 194600 | 195000 | 194600 | 1939 |
| 492 | 20230712 | 103200 | 34049053300 | 194600 | 194700 | 194700 | 194600 | 658 |
| 493 | 20230712 | 103100 | 33920980300 | 194700 | 195200 | 195200 | 194600 | 13045 |
| 494 | 20230712 | 103000 | 31377590300 | 195100 | 195100 | 195200 | 195100 | 679 |
| 495 | 20230712 | 102900 | 31245104100 | 195200 | 195100 | 195200 | 195100 | 688 |
| 496 | 20230712 | 102800 | 31110869100 | 195100 | 195200 | 195200 | 195100 | 458 |
| 497 | 20230712 | 102700 | 31021493500 | 195200 | 195200 | 195200 | 195100 | 423 |
| 498 | 20230712 | 102600 | 30938933300 | 195200 | 195200 | 195200 | 195100 | 240 |
| 499 | 20230712 | 102500 | 30892092800 | 195200 | 195300 | 195300 | 195200 | 1196 |
| 500 | 20230712 | 102400 | 30658626600 | 195200 | 195300 | 195300 | 195200 | 1144 |
| 501 | 20230712 | 102300 | 30435257000 | 195400 | 195400 | 195400 | 195300 | 189 |
| 502 | 20230712 | 102200 | 30398339700 | 195400 | 195500 | 195500 | 195300 | 410 |
| 503 | 20230712 | 102100 | 30318224200 | 195500 | 195700 | 195700 | 195300 | 2871 |
| 504 | 20230712 | 102000 | 29757008100 | 195800 | 195600 | 195800 | 195600 | 322 |
| 505 | 20230712 | 101900 | 29693984300 | 195600 | 195600 | 195600 | 195500 | 757 |
| 506 | 20230712 | 101800 | 29545923500 | 195600 | 195500 | 195600 | 195500 | 179 |
| 507 | 20230712 | 101700 | 29510926200 | 195400 | 195300 | 195500 | 195300 | 391 |
| 508 | 20230712 | 101600 | 29434539800 | 195300 | 195400 | 195400 | 195300 | 162 |
| 509 | 20230712 | 101500 | 29402890700 | 195300 | 195300 | 195700 | 195200 | 456 |
| 510 | 20230712 | 101400 | 29313827000 | 195300 | 195300 | 195300 | 195200 | 232 |
| 511 | 20230712 | 101300 | 29268524800 | 195300 | 195300 | 195300 | 195200 | 486 |
| 512 | 20230712 | 101200 | 29173637400 | 195300 | 195300 | 195300 | 195100 | 1520 |
| 513 | 20230712 | 101100 | 28876917600 | 195200 | 195600 | 195600 | 195100 | 6475 |
| 514 | 20230712 | 101000 | 27612233200 | 195900 | 195900 | 196000 | 195400 | 1644 |
| 515 | 20230712 | 100900 | 27290727700 | 195900 | 196000 | 196100 | 195800 | 1516 |
| 516 | 20230712 | 100800 | 26993726500 | 196100 | 196000 | 196100 | 196000 | 270 |
| 517 | 20230712 | 100700 | 26940802600 | 196100 | 196000 | 196100 | 195900 | 774 |
| 518 | 20230712 | 100600 | 26789143800 | 196100 | 196000 | 196100 | 196000 | 360 |
| 519 | 20230712 | 100500 | 26718579700 | 196100 | 196100 | 196200 | 196000 | 1165 |
| 520 | 20230712 | 100400 | 26490171000 | 196100 | 196300 | 196300 | 196100 | 204 |
| 521 | 20230712 | 100300 | 26450153200 | 196300 | 196500 | 196600 | 196200 | 977 |
| 522 | 20230712 | 100200 | 26258267300 | 196500 | 196300 | 196500 | 196200 | 661 |
| 523 | 20230712 | 100100 | 26128453700 | 196300 | 196400 | 196400 | 196200 | 311 |
| 524 | 20230712 | 100000 | 26067403900 | 196300 | 196100 | 196500 | 196100 | 488 |
| 525 | 20230712 | 095900 | 25971602900 | 196100 | 195700 | 196500 | 195700 | 407 |
| 526 | 20230712 | 095800 | 25891784900 | 195800 | 195500 | 195800 | 195400 | 549 |
| 527 | 20230712 | 095700 | 25784385500 | 195400 | 195500 | 195500 | 195300 | 676 |
| 528 | 20230712 | 095600 | 25652286800 | 195500 | 195500 | 195600 | 195300 | 971 |
| 529 | 20230712 | 095500 | 25462547100 | 195500 | 195500 | 195600 | 195400 | 1010 |
| 530 | 20230712 | 095400 | 25265102400 | 195600 | 195700 | 195700 | 195300 | 3676 |
| 531 | 20230712 | 095300 | 24546570700 | 195600 | 195800 | 195800 | 195600 | 787 |
| 532 | 20230712 | 095200 | 24392609300 | 195600 | 195600 | 195800 | 195500 | 995 |
| 533 | 20230712 | 095100 | 24197948400 | 195600 | 196400 | 196400 | 195600 | 653 |
| 534 | 20230712 | 095000 | 24070045800 | 196000 | 195800 | 196500 | 195700 | 518 |
| 535 | 20230712 | 094900 | 23968568500 | 195800 | 196500 | 196500 | 195700 | 2170 |
| 536 | 20230712 | 094800 | 23543005200 | 196400 | 196400 | 196600 | 196300 | 1309 |
| 537 | 20230712 | 094700 | 23285877900 | 196400 | 196300 | 196400 | 196200 | 880 |
| 538 | 20230712 | 094600 | 23113130300 | 196300 | 196400 | 196400 | 196300 | 493 |
| 539 | 20230712 | 094500 | 23016320200 | 196300 | 196400 | 196400 | 196100 | 747 |
| 540 | 20230712 | 094400 | 22869758800 | 196400 | 195700 | 196500 | 195600 | 4660 |
| 541 | 20230712 | 094300 | 21956663000 | 195700 | 195600 | 195700 | 195500 | 542 |
| 542 | 20230712 | 094200 | 21850650400 | 195600 | 195700 | 195700 | 195500 | 481 |
| 543 | 20230712 | 094100 | 21756574000 | 195700 | 195500 | 195800 | 195500 | 662 |
| 544 | 20230712 | 094000 | 21627053900 | 195500 | 195800 | 195800 | 195500 | 557 |
| 545 | 20230712 | 093900 | 21518146100 | 195800 | 195400 | 195800 | 195300 | 430 |
| 546 | 20230712 | 093800 | 21434090000 | 195400 | 195800 | 195800 | 195300 | 3371 |
| 547 | 20230712 | 093700 | 20774999100 | 195800 | 195800 | 196200 | 195800 | 856 |
| 548 | 20230712 | 093600 | 20607380900 | 195800 | 196400 | 196500 | 195800 | 929 |
| 549 | 20230712 | 093500 | 20425184600 | 196400 | 196400 | 196600 | 196200 | 716 |
| 550 | 20230712 | 093400 | 20284543100 | 196500 | 196700 | 196700 | 196200 | 2537 |
| 551 | 20230712 | 093300 | 19786136800 | 196700 | 196700 | 196800 | 196600 | 1029 |
| 552 | 20230712 | 093200 | 19583750500 | 196700 | 196800 | 196800 | 196400 | 625 |
| 553 | 20230712 | 093100 | 19460830700 | 196800 | 195500 | 197000 | 195400 | 2089 |
| 554 | 20230712 | 093000 | 19051460000 | 195500 | 195600 | 195600 | 195300 | 599 |
| 555 | 20230712 | 092900 | 18934376800 | 195600 | 195300 | 195600 | 195300 | 1298 |
| 556 | 20230712 | 092800 | 18680780000 | 195300 | 195900 | 196000 | 195300 | 3352 |
| 557 | 20230712 | 092700 | 18024828800 | 195900 | 195300 | 196000 | 195300 | 693 |
| 558 | 20230712 | 092600 | 17889106600 | 195300 | 195200 | 195800 | 195100 | 1962 |
| 559 | 20230712 | 092500 | 17505913000 | 195200 | 195400 | 195400 | 195100 | 1329 |
| 560 | 20230712 | 092400 | 17246495300 | 195400 | 195700 | 196000 | 195200 | 2831 |
| 561 | 20230712 | 092300 | 16693343500 | 196000 | 195000 | 196300 | 195000 | 4512 |
| 562 | 20230712 | 092200 | 15811724800 | 195000 | 196200 | 196200 | 195000 | 6469 |
| 563 | 20230712 | 092100 | 14545812400 | 196100 | 196200 | 196500 | 196100 | 3015 |
| 564 | 20230712 | 092000 | 13954276700 | 196100 | 197000 | 197000 | 196100 | 1780 |
| 565 | 20230712 | 091900 | 13604591900 | 197000 | 196300 | 197200 | 196000 | 3668 |
| 566 | 20230712 | 091800 | 12884514900 | 196200 | 197200 | 197300 | 196000 | 2750 |
| 567 | 20230712 | 091700 | 12344002300 | 197300 | 198200 | 198200 | 197200 | 2810 |
| 568 | 20230712 | 091600 | 11788063900 | 198200 | 198400 | 198400 | 198000 | 3740 |
| 569 | 20230712 | 091500 | 11046691200 | 198400 | 198600 | 198700 | 198300 | 4731 |
| 570 | 20230712 | 091400 | 10107920200 | 198600 | 199100 | 199100 | 198500 | 2230 |
| 571 | 20230712 | 091300 | 9664598000 | 198900 | 199200 | 199200 | 198800 | 2219 |
| 572 | 20230712 | 091200 | 9222936300 | 199100 | 199100 | 199300 | 199100 | 1401 |
| 573 | 20230712 | 091100 | 8943926400 | 199200 | 198500 | 199300 | 198500 | 2662 |
| 574 | 20230712 | 091000 | 8414325700 | 198500 | 198700 | 198700 | 198500 | 2828 |
| 575 | 20230712 | 090900 | 7852575300 | 198700 | 198700 | 198900 | 198500 | 3985 |
| 576 | 20230712 | 090800 | 7060848600 | 198700 | 199300 | 199300 | 198600 | 3830 |
| 577 | 20230712 | 090700 | 6298687900 | 199300 | 199500 | 199500 | 199100 | 2543 |
| 578 | 20230712 | 090600 | 5791894500 | 199400 | 201000 | 201000 | 199400 | 5561 |
| 579 | 20230712 | 090500 | 4680071700 | 200500 | 200500 | 201000 | 199700 | 2663 |
| 580 | 20230712 | 090400 | 4146255400 | 200500 | 200000 | 201000 | 199700 | 4174 |
| 581 | 20230712 | 090300 | 3309330900 | 200500 | 200500 | 200500 | 199500 | 5717 |
| 582 | 20230712 | 090200 | 2165150000 | 200500 | 200000 | 200500 | 200000 | 2858 |
| 583 | 20230712 | 090100 | 1592888000 | 200000 | 200000 | 200500 | 199600 | 2334 |
| 584 | 20230712 | 090000 | 1126288500 | 200000 | 199500 | 201000 | 199500 | 5635 |