33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230710 | 184000 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 1181 |
| 3 | 20230710 | 183900 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 4 | 20230710 | 183800 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 5 | 20230710 | 183700 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 6 | 20230710 | 183600 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 7 | 20230710 | 183500 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 8 | 20230710 | 183400 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 9 | 20230710 | 183300 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 10 | 20230710 | 183200 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 11 | 20230710 | 183100 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 12 | 20230710 | 183000 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 13 | 20230710 | 182900 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 14 | 20230710 | 182800 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 15 | 20230710 | 182700 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 16 | 20230710 | 182600 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 17 | 20230710 | 182500 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 18 | 20230710 | 182400 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 19 | 20230710 | 182300 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 20 | 20230710 | 182200 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 21 | 20230710 | 182100 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 22 | 20230710 | 182000 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 23 | 20230710 | 181900 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 24 | 20230710 | 181800 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 25 | 20230710 | 181700 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 26 | 20230710 | 181600 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 27 | 20230710 | 181500 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 28 | 20230710 | 181400 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 29 | 20230710 | 181300 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 30 | 20230710 | 181200 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 31 | 20230710 | 181100 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 32 | 20230710 | 181000 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 1181 |
| 33 | 20230710 | 180900 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 34 | 20230710 | 180800 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 35 | 20230710 | 180700 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 36 | 20230710 | 180600 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 37 | 20230710 | 180500 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 38 | 20230710 | 180400 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 39 | 20230710 | 180300 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 40 | 20230710 | 180200 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 41 | 20230710 | 180100 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 42 | 20230710 | 180000 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 43 | 20230710 | 175900 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 44 | 20230710 | 175800 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 45 | 20230710 | 175700 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 46 | 20230710 | 175600 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 47 | 20230710 | 175500 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 48 | 20230710 | 175400 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 49 | 20230710 | 175300 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 50 | 20230710 | 175200 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 51 | 20230710 | 175100 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 52 | 20230710 | 175000 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 53 | 20230710 | 174900 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 54 | 20230710 | 174800 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 55 | 20230710 | 174700 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 56 | 20230710 | 174600 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 57 | 20230710 | 174500 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 58 | 20230710 | 174400 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 59 | 20230710 | 174300 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 60 | 20230710 | 174200 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 61 | 20230710 | 174100 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 62 | 20230710 | 174000 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 1181 |
| 63 | 20230710 | 173900 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 64 | 20230710 | 173800 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 65 | 20230710 | 173700 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 66 | 20230710 | 173600 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 67 | 20230710 | 173500 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 68 | 20230710 | 173400 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 69 | 20230710 | 173300 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 70 | 20230710 | 173200 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 71 | 20230710 | 173100 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 72 | 20230710 | 173000 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 73 | 20230710 | 172900 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 74 | 20230710 | 172800 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 75 | 20230710 | 172700 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 76 | 20230710 | 172600 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 77 | 20230710 | 172500 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 78 | 20230710 | 172400 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 79 | 20230710 | 172300 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 80 | 20230710 | 172200 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 81 | 20230710 | 172100 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 82 | 20230710 | 172000 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 83 | 20230710 | 171900 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 84 | 20230710 | 171800 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 85 | 20230710 | 171700 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 86 | 20230710 | 171600 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 87 | 20230710 | 171500 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 88 | 20230710 | 171400 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 89 | 20230710 | 171300 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 90 | 20230710 | 171200 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 91 | 20230710 | 171100 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 92 | 20230710 | 171000 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 1181 |
| 93 | 20230710 | 170900 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 94 | 20230710 | 170800 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 95 | 20230710 | 170700 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 96 | 20230710 | 170600 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 97 | 20230710 | 170500 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 98 | 20230710 | 170400 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 99 | 20230710 | 170300 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 100 | 20230710 | 170200 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 101 | 20230710 | 170100 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 102 | 20230710 | 170000 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 103 | 20230710 | 165900 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 104 | 20230710 | 165800 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 105 | 20230710 | 165700 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 106 | 20230710 | 165600 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 107 | 20230710 | 165500 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 108 | 20230710 | 165400 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 109 | 20230710 | 165300 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 110 | 20230710 | 165200 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 111 | 20230710 | 165100 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 112 | 20230710 | 165000 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 113 | 20230710 | 164900 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 114 | 20230710 | 164800 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 115 | 20230710 | 164700 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 116 | 20230710 | 164600 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 117 | 20230710 | 164500 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 118 | 20230710 | 164400 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 119 | 20230710 | 164300 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 120 | 20230710 | 164200 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 121 | 20230710 | 164100 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 122 | 20230710 | 164000 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 1181 |
| 123 | 20230710 | 163900 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 124 | 20230710 | 163800 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 125 | 20230710 | 163700 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 126 | 20230710 | 163600 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 127 | 20230710 | 163500 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 128 | 20230710 | 163400 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 129 | 20230710 | 163300 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 130 | 20230710 | 163200 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 131 | 20230710 | 163100 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 132 | 20230710 | 163000 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 133 | 20230710 | 162900 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 134 | 20230710 | 162800 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 135 | 20230710 | 162700 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 136 | 20230710 | 162600 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 137 | 20230710 | 162500 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 138 | 20230710 | 162400 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 139 | 20230710 | 162300 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 140 | 20230710 | 162200 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 141 | 20230710 | 162100 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 142 | 20230710 | 162000 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 143 | 20230710 | 161900 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 144 | 20230710 | 161800 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 145 | 20230710 | 161700 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 146 | 20230710 | 161600 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 147 | 20230710 | 161500 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 148 | 20230710 | 161400 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 149 | 20230710 | 161300 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 150 | 20230710 | 161200 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 151 | 20230710 | 161100 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 152 | 20230710 | 161000 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 1181 |
| 153 | 20230710 | 160900 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 154 | 20230710 | 160800 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 155 | 20230710 | 160700 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 156 | 20230710 | 160600 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 157 | 20230710 | 160500 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 158 | 20230710 | 160400 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 159 | 20230710 | 160300 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 160 | 20230710 | 160200 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 161 | 20230710 | 160100 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 162 | 20230710 | 160000 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 163 | 20230710 | 155900 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 164 | 20230710 | 155800 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 165 | 20230710 | 155700 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 166 | 20230710 | 155600 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 167 | 20230710 | 155500 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 168 | 20230710 | 155400 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 169 | 20230710 | 155300 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 170 | 20230710 | 155200 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 171 | 20230710 | 155100 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 172 | 20230710 | 155000 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 173 | 20230710 | 154900 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 174 | 20230710 | 154800 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 175 | 20230710 | 154700 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 176 | 20230710 | 154600 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 177 | 20230710 | 154500 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 178 | 20230710 | 154400 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 179 | 20230710 | 154300 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 180 | 20230710 | 154200 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 181 | 20230710 | 154100 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 182 | 20230710 | 154000 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 1181 |
| 183 | 20230710 | 153900 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 184 | 20230710 | 153800 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 185 | 20230710 | 153700 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 186 | 20230710 | 153600 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 187 | 20230710 | 153500 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 188 | 20230710 | 153400 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 189 | 20230710 | 153300 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 190 | 20230710 | 153200 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 191 | 20230710 | 153100 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 0 |
| 192 | 20230710 | 153000 | 16055718200 | 185600 | 185600 | 185600 | 185600 | 1181 |
| 193 | 20230710 | 152900 | 15836524600 | 185900 | 185900 | 185900 | 185900 | 0 |
| 194 | 20230710 | 152800 | 15836524600 | 185900 | 185900 | 185900 | 185900 | 0 |
| 195 | 20230710 | 152700 | 15836524600 | 185900 | 185900 | 185900 | 185900 | 0 |
| 196 | 20230710 | 152600 | 15836524600 | 185900 | 185900 | 185900 | 185900 | 0 |
| 197 | 20230710 | 152500 | 15836524600 | 185900 | 185900 | 185900 | 185900 | 0 |
| 198 | 20230710 | 152400 | 15836524600 | 185900 | 185900 | 185900 | 185900 | 0 |
| 199 | 20230710 | 152300 | 15836524600 | 185900 | 185900 | 185900 | 185900 | 0 |
| 200 | 20230710 | 152200 | 15836524600 | 185900 | 185900 | 185900 | 185900 | 0 |
| 201 | 20230710 | 152100 | 15836524600 | 185900 | 185900 | 185900 | 185900 | 0 |
| 202 | 20230710 | 152000 | 15836524600 | 185900 | 185900 | 185900 | 185900 | 0 |
| 203 | 20230710 | 151900 | 15836524600 | 185900 | 185800 | 185900 | 185700 | 192 |
| 204 | 20230710 | 151800 | 15800854000 | 185800 | 185800 | 185800 | 185700 | 62 |
| 205 | 20230710 | 151700 | 15789335000 | 185800 | 185600 | 185800 | 185500 | 159 |
| 206 | 20230710 | 151600 | 15759815900 | 185600 | 185800 | 185800 | 185500 | 343 |
| 207 | 20230710 | 151500 | 15696146600 | 185800 | 185700 | 185800 | 185600 | 131 |
| 208 | 20230710 | 151400 | 15671816300 | 185600 | 185700 | 185800 | 185600 | 218 |
| 209 | 20230710 | 151300 | 15631330600 | 185700 | 185600 | 185700 | 185500 | 249 |
| 210 | 20230710 | 151200 | 15585109200 | 185500 | 185600 | 185600 | 185500 | 143 |
| 211 | 20230710 | 151100 | 15558569300 | 185600 | 185500 | 185600 | 185500 | 101 |
| 212 | 20230710 | 151000 | 15539824800 | 185500 | 185500 | 185600 | 185400 | 190 |
| 213 | 20230710 | 150900 | 15504580000 | 185500 | 185500 | 185600 | 185500 | 190 |
| 214 | 20230710 | 150800 | 15469325000 | 185500 | 185800 | 185800 | 185500 | 302 |
| 215 | 20230710 | 150700 | 15413256500 | 185800 | 185700 | 185800 | 185700 | 114 |
| 216 | 20230710 | 150600 | 15392077000 | 185700 | 186100 | 186100 | 185700 | 559 |
| 217 | 20230710 | 150500 | 15288133200 | 186100 | 186100 | 186100 | 186000 | 195 |
| 218 | 20230710 | 150400 | 15251847900 | 186100 | 186100 | 186100 | 186000 | 134 |
| 219 | 20230710 | 150300 | 15226911800 | 186000 | 186300 | 186300 | 186000 | 193 |
| 220 | 20230710 | 150200 | 15190983800 | 186300 | 186300 | 186300 | 186200 | 96 |
| 221 | 20230710 | 150100 | 15173100200 | 186200 | 186300 | 186300 | 186200 | 107 |
| 222 | 20230710 | 150000 | 15153168600 | 186300 | 186400 | 186400 | 186200 | 495 |
| 223 | 20230710 | 145900 | 15060939300 | 186400 | 186400 | 186500 | 186300 | 119 |
| 224 | 20230710 | 145800 | 15038752300 | 186400 | 186600 | 186600 | 186300 | 332 |
| 225 | 20230710 | 145700 | 14976852900 | 186500 | 186600 | 186600 | 186500 | 226 |
| 226 | 20230710 | 145600 | 14934686300 | 186600 | 186500 | 186700 | 186500 | 151 |
| 227 | 20230710 | 145500 | 14906506300 | 186500 | 186700 | 186700 | 186500 | 243 |
| 228 | 20230710 | 145400 | 14861152800 | 186600 | 186600 | 186700 | 186600 | 187 |
| 229 | 20230710 | 145300 | 14826243000 | 186500 | 186500 | 186600 | 186500 | 177 |
| 230 | 20230710 | 145200 | 14793218700 | 186600 | 186500 | 186600 | 186500 | 257 |
| 231 | 20230710 | 145100 | 14745273300 | 186600 | 186500 | 186600 | 186400 | 204 |
| 232 | 20230710 | 145000 | 14707234200 | 186500 | 186500 | 186600 | 186400 | 312 |
| 233 | 20230710 | 144900 | 14649046600 | 186400 | 186400 | 186500 | 186400 | 164 |
| 234 | 20230710 | 144800 | 14618463700 | 186500 | 186500 | 186500 | 186400 | 164 |
| 235 | 20230710 | 144700 | 14587879500 | 186500 | 186600 | 186600 | 186400 | 190 |
| 236 | 20230710 | 144600 | 14552444600 | 186500 | 186600 | 186600 | 186400 | 167 |
| 237 | 20230710 | 144500 | 14521295300 | 186700 | 186500 | 186700 | 186400 | 256 |
| 238 | 20230710 | 144400 | 14473534600 | 186500 | 186400 | 186500 | 186400 | 193 |
| 239 | 20230710 | 144300 | 14437556900 | 186300 | 186300 | 186400 | 186200 | 162 |
| 240 | 20230710 | 144200 | 14407368300 | 186300 | 186300 | 186400 | 186200 | 246 |
| 241 | 20230710 | 144100 | 14361530500 | 186400 | 186600 | 186700 | 186300 | 348 |
| 242 | 20230710 | 144000 | 14296620700 | 186600 | 186700 | 186700 | 186600 | 222 |
| 243 | 20230710 | 143900 | 14255175900 | 186600 | 186700 | 186700 | 186600 | 183 |
| 244 | 20230710 | 143800 | 14221010900 | 186600 | 186700 | 186700 | 186600 | 178 |
| 245 | 20230710 | 143700 | 14187780800 | 186600 | 186500 | 186700 | 186500 | 159 |
| 246 | 20230710 | 143600 | 14158106400 | 186600 | 186500 | 186600 | 186400 | 150 |
| 247 | 20230710 | 143500 | 14130124100 | 186500 | 186500 | 186600 | 186500 | 248 |
| 248 | 20230710 | 143400 | 14083857800 | 186600 | 186900 | 186900 | 186600 | 344 |
| 249 | 20230710 | 143300 | 14019619700 | 186800 | 186700 | 186900 | 186700 | 152 |
| 250 | 20230710 | 143200 | 13991225700 | 186700 | 186800 | 186900 | 186700 | 234 |
| 251 | 20230710 | 143100 | 13947505300 | 186800 | 186700 | 186800 | 186600 | 274 |
| 252 | 20230710 | 143000 | 13896336800 | 186600 | 186700 | 186800 | 186600 | 259 |
| 253 | 20230710 | 142900 | 13847969200 | 186700 | 186600 | 186800 | 186600 | 199 |
| 254 | 20230710 | 142800 | 13810814300 | 186600 | 186600 | 186700 | 186500 | 221 |
| 255 | 20230710 | 142700 | 13769566200 | 186600 | 186600 | 186600 | 186500 | 237 |
| 256 | 20230710 | 142600 | 13725350100 | 186500 | 186800 | 186900 | 186500 | 394 |
| 257 | 20230710 | 142500 | 13651785600 | 186900 | 186900 | 186900 | 186800 | 186 |
| 258 | 20230710 | 142400 | 13617027100 | 186800 | 187100 | 187200 | 186800 | 856 |
| 259 | 20230710 | 142300 | 13456915500 | 187200 | 187000 | 187200 | 187000 | 295 |
| 260 | 20230710 | 142200 | 13401708500 | 187100 | 187200 | 187200 | 187000 | 346 |
| 261 | 20230710 | 142100 | 13336977500 | 187200 | 187200 | 187200 | 187100 | 156 |
| 262 | 20230710 | 142000 | 13307776600 | 187100 | 187100 | 187200 | 187100 | 420 |
| 263 | 20230710 | 141900 | 13229169000 | 187200 | 187200 | 187200 | 187100 | 213 |
| 264 | 20230710 | 141800 | 13189300300 | 187200 | 187200 | 187300 | 187100 | 394 |
| 265 | 20230710 | 141700 | 13115534400 | 187300 | 187200 | 187300 | 187100 | 348 |
| 266 | 20230710 | 141600 | 13050383400 | 187200 | 187100 | 187200 | 187100 | 201 |
| 267 | 20230710 | 141500 | 13012758300 | 187200 | 187200 | 187200 | 187100 | 222 |
| 268 | 20230710 | 141400 | 12971204800 | 187200 | 187100 | 187200 | 187000 | 234 |
| 269 | 20230710 | 141300 | 12927417200 | 187100 | 187000 | 187100 | 186900 | 169 |
| 270 | 20230710 | 141200 | 12895812900 | 187000 | 187000 | 187000 | 186900 | 358 |
| 271 | 20230710 | 141100 | 12828885700 | 187000 | 187000 | 187100 | 186900 | 300 |
| 272 | 20230710 | 141000 | 12772786000 | 187100 | 187000 | 187200 | 187000 | 206 |
| 273 | 20230710 | 140900 | 12734249900 | 187100 | 187100 | 187100 | 187000 | 230 |
| 274 | 20230710 | 140800 | 12691221900 | 187100 | 187000 | 187100 | 187000 | 268 |
| 275 | 20230710 | 140700 | 12641087000 | 187000 | 187000 | 187100 | 187000 | 237 |
| 276 | 20230710 | 140600 | 12596755200 | 187000 | 187200 | 187200 | 187000 | 341 |
| 277 | 20230710 | 140500 | 12532953500 | 187100 | 187000 | 187200 | 186900 | 860 |
| 278 | 20230710 | 140400 | 12372102100 | 187000 | 187000 | 187000 | 186900 | 204 |
| 279 | 20230710 | 140300 | 12333956400 | 186900 | 186900 | 187000 | 186800 | 491 |
| 280 | 20230710 | 140200 | 12242170000 | 186900 | 186800 | 186900 | 186800 | 227 |
| 281 | 20230710 | 140100 | 12199746700 | 186900 | 186800 | 186900 | 186700 | 373 |
| 282 | 20230710 | 140000 | 12130063700 | 186700 | 186700 | 186800 | 186700 | 245 |
| 283 | 20230710 | 135900 | 12084303000 | 186700 | 186700 | 186800 | 186700 | 356 |
| 284 | 20230710 | 135800 | 12017809900 | 186700 | 186700 | 186800 | 186600 | 224 |
| 285 | 20230710 | 135700 | 11975986200 | 186700 | 186700 | 186800 | 186600 | 210 |
| 286 | 20230710 | 135600 | 11936783500 | 186600 | 186700 | 186800 | 186600 | 272 |
| 287 | 20230710 | 135500 | 11886002000 | 186600 | 186800 | 186800 | 186600 | 408 |
| 288 | 20230710 | 135400 | 11809810600 | 186800 | 186800 | 186800 | 186600 | 193 |
| 289 | 20230710 | 135300 | 11773776800 | 186800 | 186700 | 186800 | 186600 | 237 |
| 290 | 20230710 | 135200 | 11729516300 | 186700 | 186700 | 186800 | 186600 | 215 |
| 291 | 20230710 | 135100 | 11689365300 | 186700 | 186700 | 186800 | 186600 | 220 |
| 292 | 20230710 | 135000 | 11648276100 | 186800 | 186700 | 186900 | 186700 | 530 |
| 293 | 20230710 | 134900 | 11549275800 | 186700 | 186900 | 186900 | 186700 | 700 |
| 294 | 20230710 | 134800 | 11418528800 | 186900 | 186900 | 187000 | 186800 | 963 |
| 295 | 20230710 | 134700 | 11238535900 | 186900 | 186700 | 186900 | 186700 | 379 |
| 296 | 20230710 | 134600 | 11167725700 | 186700 | 186500 | 186800 | 186400 | 1622 |
| 297 | 20230710 | 134500 | 10865108200 | 186400 | 186300 | 186500 | 186300 | 788 |
| 298 | 20230710 | 134400 | 10718192500 | 186300 | 186300 | 186300 | 186200 | 135 |
| 299 | 20230710 | 134300 | 10693045600 | 186200 | 186100 | 186300 | 186100 | 291 |
| 300 | 20230710 | 134200 | 10638858900 | 186100 | 186200 | 186200 | 186100 | 531 |
| 301 | 20230710 | 134100 | 10540006100 | 186200 | 186200 | 186300 | 186100 | 241 |
| 302 | 20230710 | 134000 | 10495130300 | 186300 | 186200 | 186300 | 186200 | 202 |
| 303 | 20230710 | 133900 | 10457502600 | 186300 | 186200 | 186400 | 186100 | 1291 |
| 304 | 20230710 | 133800 | 10216940700 | 186200 | 186200 | 186300 | 186100 | 578 |
| 305 | 20230710 | 133700 | 10109313500 | 186200 | 186200 | 186200 | 186100 | 125 |
| 306 | 20230710 | 133600 | 10086040600 | 186100 | 186200 | 186200 | 186100 | 223 |
| 307 | 20230710 | 133500 | 10044527100 | 186200 | 185900 | 186200 | 185900 | 769 |
| 308 | 20230710 | 133400 | 9901449600 | 186000 | 185900 | 186000 | 185900 | 247 |
| 309 | 20230710 | 133300 | 9855512300 | 185900 | 186000 | 186000 | 185900 | 154 |
| 310 | 20230710 | 133200 | 9826874100 | 186000 | 186000 | 186000 | 185900 | 218 |
| 311 | 20230710 | 133100 | 9786335500 | 185900 | 186000 | 186000 | 185900 | 195 |
| 312 | 20230710 | 133000 | 9750078200 | 186000 | 185800 | 186000 | 185800 | 291 |
| 313 | 20230710 | 132900 | 9695974500 | 185900 | 185800 | 185900 | 185700 | 248 |
| 314 | 20230710 | 132800 | 9649890400 | 185800 | 185800 | 185800 | 185700 | 121 |
| 315 | 20230710 | 132700 | 9627411300 | 185800 | 185800 | 185800 | 185700 | 164 |
| 316 | 20230710 | 132600 | 9596944900 | 185800 | 185600 | 185800 | 185600 | 136 |
| 317 | 20230710 | 132500 | 9571686900 | 185700 | 185600 | 185700 | 185600 | 129 |
| 318 | 20230710 | 132400 | 9547734600 | 185600 | 185600 | 185700 | 185500 | 164 |
| 319 | 20230710 | 132300 | 9517285500 | 185500 | 185600 | 185600 | 185500 | 152 |
| 320 | 20230710 | 132200 | 9489079500 | 185500 | 185500 | 185600 | 185500 | 196 |
| 321 | 20230710 | 132100 | 9452707300 | 185600 | 185600 | 185600 | 185500 | 149 |
| 322 | 20230710 | 132000 | 9425057200 | 185500 | 185400 | 185600 | 185400 | 89 |
| 323 | 20230710 | 131900 | 9408549600 | 185400 | 185400 | 185700 | 185400 | 207 |
| 324 | 20230710 | 131800 | 9370148600 | 185400 | 185300 | 185400 | 185300 | 166 |
| 325 | 20230710 | 131700 | 9339375300 | 185400 | 185200 | 185400 | 185200 | 123 |
| 326 | 20230710 | 131600 | 9316579900 | 185300 | 185500 | 185600 | 185200 | 429 |
| 327 | 20230710 | 131500 | 9237038000 | 185600 | 185800 | 185800 | 185500 | 352 |
| 328 | 20230710 | 131400 | 9171677900 | 185700 | 185700 | 185800 | 185700 | 151 |
| 329 | 20230710 | 131300 | 9143627600 | 185800 | 185800 | 185800 | 185700 | 175 |
| 330 | 20230710 | 131200 | 9111118600 | 185800 | 185800 | 185800 | 185700 | 109 |
| 331 | 20230710 | 131100 | 9090867300 | 185800 | 185700 | 185800 | 185600 | 138 |
| 332 | 20230710 | 131000 | 9065239300 | 185700 | 185700 | 185700 | 185600 | 141 |
| 333 | 20230710 | 130900 | 9039061700 | 185700 | 185600 | 185700 | 185500 | 197 |
| 334 | 20230710 | 130800 | 9002484800 | 185600 | 185300 | 185600 | 185300 | 304 |
| 335 | 20230710 | 130700 | 8946088900 | 185400 | 185400 | 185400 | 185300 | 128 |
| 336 | 20230710 | 130600 | 8922361200 | 185400 | 185400 | 185400 | 185300 | 92 |
| 337 | 20230710 | 130500 | 8905309100 | 185400 | 185200 | 185400 | 185200 | 135 |
| 338 | 20230710 | 130400 | 8880292200 | 185300 | 185000 | 185300 | 185000 | 320 |
| 339 | 20230710 | 130300 | 8821053300 | 185100 | 185100 | 185100 | 185000 | 119 |
| 340 | 20230710 | 130200 | 8799034700 | 185000 | 185000 | 185100 | 184900 | 250 |
| 341 | 20230710 | 130100 | 8752786100 | 185000 | 184900 | 185000 | 184900 | 98 |
| 342 | 20230710 | 130000 | 8734661800 | 184900 | 185000 | 185000 | 184900 | 71 |
| 343 | 20230710 | 125900 | 8721530300 | 185000 | 184900 | 185000 | 184900 | 136 |
| 344 | 20230710 | 125800 | 8696372300 | 185000 | 185000 | 185000 | 184900 | 87 |
| 345 | 20230710 | 125700 | 8680281900 | 184900 | 184900 | 185000 | 184900 | 60 |
| 346 | 20230710 | 125600 | 8669185400 | 184900 | 184800 | 185000 | 184800 | 131 |
| 347 | 20230710 | 125500 | 8644964200 | 184800 | 184800 | 184900 | 184800 | 94 |
| 348 | 20230710 | 125400 | 8627590100 | 184900 | 184800 | 184900 | 184700 | 54 |
| 349 | 20230710 | 125300 | 8617610300 | 184800 | 184700 | 184900 | 184700 | 121 |
| 350 | 20230710 | 125200 | 8595247700 | 184800 | 184900 | 184900 | 184700 | 137 |
| 351 | 20230710 | 125100 | 8569934800 | 184900 | 184700 | 184900 | 184700 | 229 |
| 352 | 20230710 | 125000 | 8527615100 | 184700 | 184700 | 184800 | 184700 | 87 |
| 353 | 20230710 | 124900 | 8511542700 | 184700 | 184700 | 184800 | 184700 | 117 |
| 354 | 20230710 | 124800 | 8489930500 | 184800 | 184900 | 185000 | 184800 | 159 |
| 355 | 20230710 | 124700 | 8460540300 | 184800 | 185000 | 185000 | 184800 | 69 |
| 356 | 20230710 | 124600 | 8447783400 | 185000 | 184900 | 185000 | 184900 | 126 |
| 357 | 20230710 | 124500 | 8424479900 | 184900 | 184800 | 185000 | 184800 | 44 |
| 358 | 20230710 | 124400 | 8416345100 | 184800 | 185000 | 185000 | 184800 | 165 |
| 359 | 20230710 | 124300 | 8385842100 | 184900 | 185100 | 185100 | 184900 | 184 |
| 360 | 20230710 | 124200 | 8351804600 | 185000 | 185100 | 185100 | 185000 | 96 |
| 361 | 20230710 | 124100 | 8334040200 | 185000 | 185000 | 185100 | 185000 | 69 |
| 362 | 20230710 | 124000 | 8321273900 | 185100 | 185000 | 185100 | 185000 | 129 |
| 363 | 20230710 | 123900 | 8297400800 | 185000 | 184900 | 185000 | 184700 | 541 |
| 364 | 20230710 | 123800 | 8197410900 | 184900 | 184900 | 185000 | 184800 | 175 |
| 365 | 20230710 | 123700 | 8165053000 | 184900 | 184900 | 185000 | 184900 | 78 |
| 366 | 20230710 | 123600 | 8150626300 | 184900 | 185100 | 185100 | 184900 | 116 |
| 367 | 20230710 | 123500 | 8129163200 | 185000 | 185100 | 185200 | 185000 | 92 |
| 368 | 20230710 | 123400 | 8112133700 | 185100 | 185000 | 185100 | 185000 | 73 |
| 369 | 20230710 | 123300 | 8098624600 | 185000 | 185100 | 185100 | 185000 | 64 |
| 370 | 20230710 | 123200 | 8086779700 | 185000 | 185000 | 185100 | 185000 | 68 |
| 371 | 20230710 | 123100 | 8074199500 | 185100 | 185000 | 185100 | 184900 | 126 |
| 372 | 20230710 | 123000 | 8050885400 | 185100 | 185100 | 185200 | 185000 | 43 |
| 373 | 20230710 | 122900 | 8042927000 | 185100 | 185300 | 185300 | 185100 | 161 |
| 374 | 20230710 | 122800 | 8013105400 | 185200 | 185300 | 185300 | 185200 | 76 |
| 375 | 20230710 | 122700 | 7999025900 | 185300 | 185300 | 185300 | 185200 | 105 |
| 376 | 20230710 | 122600 | 7979574200 | 185200 | 185300 | 185300 | 185200 | 77 |
| 377 | 20230710 | 122500 | 7965310900 | 185200 | 185300 | 185400 | 185200 | 162 |
| 378 | 20230710 | 122400 | 7935296200 | 185300 | 185300 | 185400 | 185200 | 83 |
| 379 | 20230710 | 122300 | 7919916100 | 185300 | 185400 | 185400 | 185300 | 158 |
| 380 | 20230710 | 122200 | 7890630400 | 185400 | 185600 | 185600 | 185300 | 952 |
| 381 | 20230710 | 122100 | 7714062500 | 185600 | 185700 | 185800 | 185600 | 235 |
| 382 | 20230710 | 122000 | 7670434200 | 185700 | 185900 | 185900 | 185600 | 267 |
| 383 | 20230710 | 121900 | 7620832100 | 185900 | 186000 | 186000 | 185900 | 99 |
| 384 | 20230710 | 121800 | 7602419300 | 186000 | 186000 | 186100 | 185900 | 287 |
| 385 | 20230710 | 121700 | 7549030300 | 186000 | 185800 | 186000 | 185800 | 151 |
| 386 | 20230710 | 121600 | 7520963100 | 185800 | 185800 | 185900 | 185700 | 62 |
| 387 | 20230710 | 121500 | 7509441200 | 185900 | 185700 | 185900 | 185700 | 92 |
| 388 | 20230710 | 121400 | 7492350400 | 185800 | 185600 | 185800 | 185600 | 66 |
| 389 | 20230710 | 121300 | 7480096800 | 185700 | 185800 | 185800 | 185600 | 228 |
| 390 | 20230710 | 121200 | 7437757400 | 185800 | 185800 | 185800 | 185700 | 106 |
| 391 | 20230710 | 121100 | 7418065100 | 185700 | 185800 | 185800 | 185700 | 101 |
| 392 | 20230710 | 121000 | 7399303500 | 185800 | 185900 | 186100 | 185700 | 271 |
| 393 | 20230710 | 120900 | 7348944900 | 185900 | 185700 | 186600 | 185700 | 1535 |
| 394 | 20230710 | 120800 | 7063203400 | 185700 | 185800 | 185900 | 185700 | 147 |
| 395 | 20230710 | 120700 | 7035893000 | 185800 | 185700 | 185900 | 185600 | 745 |
| 396 | 20230710 | 120600 | 6897475900 | 185500 | 185400 | 185600 | 185300 | 711 |
| 397 | 20230710 | 120500 | 6765588000 | 185400 | 185400 | 185500 | 185300 | 95 |
| 398 | 20230710 | 120400 | 6747974100 | 185400 | 185400 | 185500 | 185400 | 125 |
| 399 | 20230710 | 120300 | 6724796300 | 185300 | 185100 | 185400 | 185100 | 354 |
| 400 | 20230710 | 120200 | 6659201500 | 185100 | 185100 | 185300 | 185000 | 155 |
| 401 | 20230710 | 120100 | 6630502200 | 185100 | 185100 | 185100 | 185000 | 134 |
| 402 | 20230710 | 120000 | 6605710600 | 185100 | 185100 | 185200 | 185000 | 230 |
| 403 | 20230710 | 115900 | 6563132900 | 185100 | 185100 | 185200 | 185100 | 89 |
| 404 | 20230710 | 115800 | 6546656500 | 185100 | 185000 | 185100 | 185000 | 109 |
| 405 | 20230710 | 115700 | 6526486000 | 184900 | 185000 | 185000 | 184900 | 78 |
| 406 | 20230710 | 115600 | 6512061000 | 185000 | 184900 | 185000 | 184900 | 140 |
| 407 | 20230710 | 115500 | 6486167700 | 184900 | 184800 | 184900 | 184700 | 249 |
| 408 | 20230710 | 115400 | 6440148900 | 184800 | 184800 | 184800 | 184700 | 213 |
| 409 | 20230710 | 115300 | 6400799400 | 184700 | 184800 | 184800 | 184700 | 179 |
| 410 | 20230710 | 115200 | 6367723600 | 184800 | 184600 | 184800 | 184600 | 136 |
| 411 | 20230710 | 115100 | 6342604900 | 184500 | 184700 | 184700 | 184500 | 110 |
| 412 | 20230710 | 115000 | 6322299000 | 184700 | 184600 | 184700 | 184500 | 117 |
| 413 | 20230710 | 114900 | 6300696300 | 184600 | 184600 | 184600 | 184500 | 84 |
| 414 | 20230710 | 114800 | 6285192900 | 184500 | 184700 | 184700 | 184500 | 114 |
| 415 | 20230710 | 114700 | 6264148600 | 184700 | 184700 | 184800 | 184700 | 106 |
| 416 | 20230710 | 114600 | 6244569000 | 184700 | 184800 | 184800 | 184700 | 132 |
| 417 | 20230710 | 114500 | 6220185500 | 184700 | 184700 | 184900 | 184700 | 105 |
| 418 | 20230710 | 114400 | 6200783500 | 184700 | 184800 | 184800 | 184700 | 64 |
| 419 | 20230710 | 114300 | 6188958900 | 184800 | 184700 | 184800 | 184700 | 42 |
| 420 | 20230710 | 114200 | 6181199700 | 184600 | 184700 | 184800 | 184600 | 320 |
| 421 | 20230710 | 114100 | 6122098800 | 184700 | 184800 | 184900 | 184700 | 218 |
| 422 | 20230710 | 114000 | 6081825000 | 184800 | 184900 | 185000 | 184700 | 325 |
| 423 | 20230710 | 113900 | 6021742700 | 185000 | 184900 | 185000 | 184900 | 120 |
| 424 | 20230710 | 113800 | 5999546700 | 184900 | 184900 | 185000 | 184900 | 94 |
| 425 | 20230710 | 113700 | 5982157700 | 184900 | 185000 | 185000 | 184900 | 130 |
| 426 | 20230710 | 113600 | 5958111200 | 185000 | 184900 | 185000 | 184900 | 82 |
| 427 | 20230710 | 113500 | 5942946500 | 184900 | 184900 | 185200 | 184900 | 239 |
| 428 | 20230710 | 113400 | 5898723900 | 185000 | 185100 | 185200 | 184900 | 293 |
| 429 | 20230710 | 113300 | 5844507500 | 185100 | 185200 | 185300 | 185100 | 114 |
| 430 | 20230710 | 113200 | 5823396500 | 185300 | 185100 | 185300 | 185000 | 293 |
| 431 | 20230710 | 113100 | 5769123800 | 185100 | 185200 | 185200 | 185000 | 216 |
| 432 | 20230710 | 113000 | 5729143100 | 185200 | 185400 | 185400 | 185200 | 103 |
| 433 | 20230710 | 112900 | 5710064700 | 185200 | 185400 | 185500 | 185200 | 519 |
| 434 | 20230710 | 112800 | 5613826200 | 185500 | 185500 | 185500 | 185400 | 170 |
| 435 | 20230710 | 112700 | 5582301000 | 185500 | 185300 | 185500 | 185300 | 348 |
| 436 | 20230710 | 112600 | 5517775000 | 185400 | 185300 | 185500 | 185100 | 703 |
| 437 | 20230710 | 112500 | 5387490400 | 185300 | 184900 | 185400 | 184900 | 1623 |
| 438 | 20230710 | 112400 | 5087117500 | 184900 | 184600 | 184900 | 184500 | 1290 |
| 439 | 20230710 | 112300 | 4848814800 | 184500 | 184600 | 184700 | 184500 | 223 |
| 440 | 20230710 | 112200 | 4807649400 | 184700 | 184500 | 184700 | 184400 | 447 |
| 441 | 20230710 | 112100 | 4725129500 | 184600 | 184600 | 184600 | 184500 | 58 |
| 442 | 20230710 | 112000 | 4714426800 | 184600 | 184400 | 184600 | 184400 | 87 |
| 443 | 20230710 | 111900 | 4698378400 | 184500 | 184300 | 184500 | 184300 | 244 |
| 444 | 20230710 | 111800 | 4653387800 | 184300 | 184300 | 184600 | 184300 | 41 |
| 445 | 20230710 | 111700 | 4645826600 | 184300 | 184200 | 184400 | 184200 | 116 |
| 446 | 20230710 | 111600 | 4624454000 | 184100 | 184100 | 184200 | 184100 | 186 |
| 447 | 20230710 | 111500 | 4590196300 | 184200 | 184500 | 184500 | 184200 | 533 |
| 448 | 20230710 | 111400 | 4491876700 | 184600 | 184500 | 184600 | 184500 | 81 |
| 449 | 20230710 | 111300 | 4476928000 | 184500 | 184600 | 184600 | 184500 | 253 |
| 450 | 20230710 | 111200 | 4430226800 | 184600 | 184500 | 184600 | 184500 | 176 |
| 451 | 20230710 | 111100 | 4397740300 | 184500 | 184300 | 184600 | 184300 | 261 |
| 452 | 20230710 | 111000 | 4349594300 | 184300 | 184100 | 184500 | 184100 | 566 |
| 453 | 20230710 | 110900 | 4245258000 | 184200 | 184200 | 184300 | 184200 | 100 |
| 454 | 20230710 | 110800 | 4226837300 | 184200 | 184300 | 184400 | 184200 | 178 |
| 455 | 20230710 | 110700 | 4194034100 | 184300 | 184300 | 184300 | 184300 | 86 |
| 456 | 20230710 | 110600 | 4178184300 | 184400 | 184300 | 184400 | 184300 | 85 |
| 457 | 20230710 | 110500 | 4162517000 | 184400 | 184300 | 184400 | 184200 | 124 |
| 458 | 20230710 | 110400 | 4139656000 | 184300 | 184500 | 184500 | 184200 | 189 |
| 459 | 20230710 | 110300 | 4104824800 | 184500 | 184700 | 184700 | 184500 | 233 |
| 460 | 20230710 | 110200 | 4061821500 | 184600 | 184500 | 184700 | 184500 | 230 |
| 461 | 20230710 | 110100 | 4019367400 | 184600 | 184500 | 184600 | 184400 | 379 |
| 462 | 20230710 | 110000 | 3949436500 | 184500 | 184300 | 184500 | 184300 | 140 |
| 463 | 20230710 | 105900 | 3923622400 | 184300 | 184300 | 184300 | 184200 | 137 |
| 464 | 20230710 | 105800 | 3898379100 | 184300 | 184200 | 184300 | 184200 | 131 |
| 465 | 20230710 | 105700 | 3874244300 | 184200 | 183900 | 184200 | 183900 | 872 |
| 466 | 20230710 | 105600 | 3713778400 | 183900 | 183800 | 183900 | 183700 | 119 |
| 467 | 20230710 | 105500 | 3691901800 | 183800 | 183600 | 183900 | 183600 | 113 |
| 468 | 20230710 | 105400 | 3671134300 | 183700 | 183800 | 183800 | 183600 | 219 |
| 469 | 20230710 | 105300 | 3630905900 | 183800 | 183800 | 183900 | 183700 | 96 |
| 470 | 20230710 | 105200 | 3613261100 | 183700 | 183400 | 183800 | 183400 | 886 |
| 471 | 20230710 | 105100 | 3450575300 | 183300 | 183200 | 183400 | 183100 | 1518 |
| 472 | 20230710 | 105000 | 3172438900 | 183100 | 183200 | 183200 | 183100 | 77 |
| 473 | 20230710 | 104900 | 3158337700 | 183200 | 182800 | 183200 | 182800 | 806 |
| 474 | 20230710 | 104800 | 3010817600 | 182800 | 182800 | 182900 | 182800 | 139 |
| 475 | 20230710 | 104700 | 2985407200 | 182800 | 182800 | 182800 | 182700 | 34 |
| 476 | 20230710 | 104600 | 2979194300 | 182800 | 182700 | 182800 | 182700 | 11 |
| 477 | 20230710 | 104500 | 2977184300 | 182800 | 182700 | 182800 | 182700 | 52 |
| 478 | 20230710 | 104400 | 2967683000 | 182700 | 182700 | 182700 | 182600 | 30 |
| 479 | 20230710 | 104300 | 2962204200 | 182600 | 182700 | 182700 | 182600 | 49 |
| 480 | 20230710 | 104200 | 2953255800 | 182700 | 182700 | 182800 | 182600 | 186 |
| 481 | 20230710 | 104100 | 2919274100 | 182800 | 182800 | 182800 | 182700 | 136 |
| 482 | 20230710 | 104000 | 2894422300 | 182700 | 182800 | 182800 | 182700 | 25 |
| 483 | 20230710 | 103900 | 2889854300 | 182700 | 182800 | 182800 | 182700 | 27 |
| 484 | 20230710 | 103800 | 2884919300 | 182800 | 182800 | 182800 | 182700 | 63 |
| 485 | 20230710 | 103700 | 2873405700 | 182700 | 182800 | 182800 | 182700 | 78 |
| 486 | 20230710 | 103600 | 2859148700 | 182900 | 182800 | 182900 | 182700 | 117 |
| 487 | 20230710 | 103500 | 2837763100 | 182800 | 182800 | 182900 | 182700 | 133 |
| 488 | 20230710 | 103400 | 2813451600 | 182800 | 182700 | 182800 | 182700 | 254 |
| 489 | 20230710 | 103300 | 2767022700 | 182700 | 182700 | 182800 | 182700 | 49 |
| 490 | 20230710 | 103200 | 2758067400 | 182800 | 182800 | 182800 | 182700 | 48 |
| 491 | 20230710 | 103100 | 2749294700 | 182800 | 182700 | 182800 | 182700 | 79 |
| 492 | 20230710 | 103000 | 2734859200 | 182700 | 182600 | 182700 | 182600 | 111 |
| 493 | 20230710 | 102900 | 2714582700 | 182700 | 182500 | 182700 | 182500 | 133 |
| 494 | 20230710 | 102800 | 2690292900 | 182500 | 182500 | 182600 | 182500 | 15 |
| 495 | 20230710 | 102700 | 2687554300 | 182500 | 182400 | 182500 | 182400 | 39 |
| 496 | 20230710 | 102600 | 2680440100 | 182400 | 182500 | 182500 | 182400 | 63 |
| 497 | 20230710 | 102500 | 2668943800 | 182500 | 182500 | 182500 | 182500 | 9 |
| 498 | 20230710 | 102400 | 2667301300 | 182500 | 182500 | 182500 | 182400 | 44 |
| 499 | 20230710 | 102300 | 2659274100 | 182500 | 182500 | 182500 | 182400 | 66 |
| 500 | 20230710 | 102200 | 2647231200 | 182400 | 182500 | 182500 | 182400 | 159 |
| 501 | 20230710 | 102100 | 2618218800 | 182500 | 182700 | 182700 | 182500 | 107 |
| 502 | 20230710 | 102000 | 2598683000 | 182700 | 182700 | 182700 | 182700 | 32 |
| 503 | 20230710 | 101900 | 2592836600 | 182600 | 182700 | 182700 | 182600 | 53 |
| 504 | 20230710 | 101800 | 2583158500 | 182700 | 182700 | 182700 | 182500 | 20 |
| 505 | 20230710 | 101700 | 2579506600 | 182600 | 182500 | 182600 | 182500 | 35 |
| 506 | 20230710 | 101600 | 2573116800 | 182400 | 182600 | 182700 | 182400 | 98 |
| 507 | 20230710 | 101500 | 2555222800 | 182800 | 182400 | 182800 | 182400 | 122 |
| 508 | 20230710 | 101400 | 2532955700 | 182500 | 182600 | 182600 | 182400 | 67 |
| 509 | 20230710 | 101300 | 2520728600 | 182500 | 182600 | 182600 | 182400 | 58 |
| 510 | 20230710 | 101200 | 2510143400 | 182600 | 182800 | 182800 | 182500 | 179 |
| 511 | 20230710 | 101100 | 2477447200 | 182800 | 182600 | 182800 | 182600 | 355 |
| 512 | 20230710 | 101000 | 2412594500 | 182500 | 182600 | 182600 | 182500 | 98 |
| 513 | 20230710 | 100900 | 2394704700 | 182600 | 182600 | 182600 | 182500 | 173 |
| 514 | 20230710 | 100800 | 2363123700 | 182600 | 182500 | 182600 | 182500 | 151 |
| 515 | 20230710 | 100700 | 2335563800 | 182500 | 182300 | 182500 | 182200 | 102 |
| 516 | 20230710 | 100600 | 2316967200 | 182300 | 182400 | 182400 | 182200 | 415 |
| 517 | 20230710 | 100500 | 2241328700 | 182400 | 182400 | 182400 | 182300 | 22 |
| 518 | 20230710 | 100400 | 2237317100 | 182300 | 182200 | 182400 | 182200 | 76 |
| 519 | 20230710 | 100300 | 2223460300 | 182200 | 182400 | 182400 | 182200 | 77 |
| 520 | 20230710 | 100200 | 2209422900 | 182400 | 182600 | 182600 | 182300 | 240 |
| 521 | 20230710 | 100100 | 2165636000 | 182600 | 182500 | 182600 | 182500 | 105 |
| 522 | 20230710 | 100000 | 2146470800 | 182500 | 182600 | 182600 | 182500 | 76 |
| 523 | 20230710 | 095900 | 2132599600 | 182600 | 182600 | 182600 | 182600 | 35 |
| 524 | 20230710 | 095800 | 2126208600 | 182600 | 182500 | 182600 | 182500 | 51 |
| 525 | 20230710 | 095700 | 2116898400 | 182500 | 182500 | 182600 | 182500 | 109 |
| 526 | 20230710 | 095600 | 2097004800 | 182500 | 182300 | 182500 | 182300 | 86 |
| 527 | 20230710 | 095500 | 2081318200 | 182400 | 182400 | 182500 | 182300 | 162 |
| 528 | 20230710 | 095400 | 2051769200 | 182500 | 182400 | 182500 | 182400 | 57 |
| 529 | 20230710 | 095300 | 2041371400 | 182400 | 182400 | 182400 | 182400 | 18 |
| 530 | 20230710 | 095200 | 2038088200 | 182400 | 182300 | 182500 | 182300 | 386 |
| 531 | 20230710 | 095100 | 1967684500 | 182400 | 182500 | 182500 | 182300 | 162 |
| 532 | 20230710 | 095000 | 1938137600 | 182500 | 182200 | 182500 | 182200 | 151 |
| 533 | 20230710 | 094900 | 1910610700 | 182200 | 182400 | 182400 | 182200 | 116 |
| 534 | 20230710 | 094800 | 1889466200 | 182400 | 182400 | 182400 | 182400 | 17 |
| 535 | 20230710 | 094700 | 1886365400 | 182300 | 182400 | 182400 | 182300 | 97 |
| 536 | 20230710 | 094600 | 1868674600 | 182400 | 182200 | 182400 | 182200 | 346 |
| 537 | 20230710 | 094500 | 1805589100 | 182200 | 182200 | 182300 | 182200 | 92 |
| 538 | 20230710 | 094400 | 1788824800 | 182200 | 182200 | 182200 | 182100 | 23 |
| 539 | 20230710 | 094300 | 1784635100 | 182200 | 182000 | 182200 | 182000 | 58 |
| 540 | 20230710 | 094200 | 1774072300 | 182100 | 181900 | 182100 | 181900 | 53 |
| 541 | 20230710 | 094100 | 1764424700 | 181900 | 181900 | 181900 | 181900 | 6 |
| 542 | 20230710 | 094000 | 1763333300 | 181900 | 182000 | 182000 | 181800 | 96 |
| 543 | 20230710 | 093900 | 1745867400 | 181900 | 182100 | 182100 | 181900 | 71 |
| 544 | 20230710 | 093800 | 1732946900 | 182100 | 181900 | 182100 | 181900 | 72 |
| 545 | 20230710 | 093700 | 1719841700 | 181900 | 181900 | 182200 | 181900 | 111 |
| 546 | 20230710 | 093600 | 1699631100 | 181900 | 181800 | 182100 | 181800 | 84 |
| 547 | 20230710 | 093500 | 1684351300 | 181800 | 182000 | 182000 | 181800 | 145 |
| 548 | 20230710 | 093400 | 1657969700 | 181800 | 181700 | 181900 | 181700 | 391 |
| 549 | 20230710 | 093300 | 1586889500 | 181700 | 181600 | 181700 | 181600 | 152 |
| 550 | 20230710 | 093200 | 1559281800 | 181700 | 181700 | 181700 | 181600 | 30 |
| 551 | 20230710 | 093100 | 1553831200 | 181600 | 181700 | 181700 | 181600 | 47 |
| 552 | 20230710 | 093000 | 1545293500 | 181600 | 181700 | 181700 | 181500 | 57 |
| 553 | 20230710 | 092900 | 1534941000 | 181700 | 181600 | 181700 | 181400 | 125 |
| 554 | 20230710 | 092800 | 1512240500 | 181600 | 181400 | 181700 | 181400 | 136 |
| 555 | 20230710 | 092700 | 1487546800 | 181400 | 181400 | 181400 | 181200 | 86 |
| 556 | 20230710 | 092600 | 1471948600 | 181400 | 181500 | 181500 | 181200 | 188 |
| 557 | 20230710 | 092500 | 1437852100 | 181800 | 181900 | 182000 | 181600 | 218 |
| 558 | 20230710 | 092400 | 1398221400 | 182000 | 182000 | 182000 | 182000 | 29 |
| 559 | 20230710 | 092300 | 1392943400 | 182000 | 182400 | 182400 | 182000 | 667 |
| 560 | 20230710 | 092200 | 1271398500 | 182400 | 182200 | 182400 | 182200 | 229 |
| 561 | 20230710 | 092100 | 1229654800 | 182200 | 182600 | 182600 | 182200 | 132 |
| 562 | 20230710 | 092000 | 1205572100 | 182600 | 182900 | 182900 | 182600 | 149 |
| 563 | 20230710 | 091900 | 1178336400 | 183200 | 183200 | 183200 | 183000 | 198 |
| 564 | 20230710 | 091800 | 1142084300 | 183200 | 183200 | 183400 | 183200 | 700 |
| 565 | 20230710 | 091700 | 1013787800 | 183200 | 183200 | 183200 | 183100 | 121 |
| 566 | 20230710 | 091600 | 991624100 | 183200 | 183000 | 183300 | 183000 | 469 |
| 567 | 20230710 | 091500 | 905758100 | 182800 | 183100 | 183200 | 182700 | 299 |
| 568 | 20230710 | 091400 | 851043600 | 183100 | 182500 | 183100 | 182500 | 662 |
| 569 | 20230710 | 091300 | 730020400 | 182500 | 182500 | 182500 | 182400 | 183 |
| 570 | 20230710 | 091200 | 696624100 | 182500 | 182000 | 182500 | 182000 | 637 |
| 571 | 20230710 | 091100 | 580462900 | 182000 | 182000 | 182100 | 181900 | 95 |
| 572 | 20230710 | 091000 | 563174100 | 182000 | 181900 | 182300 | 181900 | 534 |
| 573 | 20230710 | 090900 | 465969800 | 181800 | 181700 | 181900 | 181700 | 124 |
| 574 | 20230710 | 090800 | 443427700 | 181700 | 181700 | 181900 | 181700 | 390 |
| 575 | 20230710 | 090700 | 372529400 | 181800 | 181600 | 181800 | 181400 | 201 |
| 576 | 20230710 | 090600 | 336024000 | 181600 | 181600 | 181800 | 181400 | 122 |
| 577 | 20230710 | 090500 | 313862200 | 181500 | 181300 | 181900 | 181300 | 925 |
| 578 | 20230710 | 090400 | 145896300 | 181300 | 181000 | 181300 | 181000 | 197 |
| 579 | 20230710 | 090300 | 110231700 | 181000 | 180300 | 181000 | 180300 | 161 |
| 580 | 20230710 | 090200 | 81164900 | 180300 | 181000 | 181000 | 180200 | 166 |
| 581 | 20230710 | 090100 | 51233900 | 181000 | 181000 | 181000 | 181000 | 18 |
| 582 | 20230710 | 090000 | 47975900 | 181400 | 181600 | 181600 | 180200 | 265 |