42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 205200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 14451 |
| 3 | 20230713 | 205100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 4 | 20230713 | 205000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 5 | 20230713 | 204900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 6 | 20230713 | 204800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 7 | 20230713 | 204700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 8 | 20230713 | 204600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 9 | 20230713 | 204500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 10 | 20230713 | 204400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 11 | 20230713 | 204300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 12 | 20230713 | 204200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 13 | 20230713 | 204100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 14 | 20230713 | 204000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 15 | 20230713 | 203900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 16 | 20230713 | 203800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 17 | 20230713 | 203700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 18 | 20230713 | 203600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 19 | 20230713 | 203500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 20 | 20230713 | 203400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 21 | 20230713 | 203300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 22 | 20230713 | 203200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 23 | 20230713 | 203100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 24 | 20230713 | 203000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 25 | 20230713 | 202900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 26 | 20230713 | 202800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 27 | 20230713 | 202700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 28 | 20230713 | 202600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 29 | 20230713 | 202500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 30 | 20230713 | 202400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 31 | 20230713 | 202300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 32 | 20230713 | 202200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 14451 |
| 33 | 20230713 | 202100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 34 | 20230713 | 202000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 35 | 20230713 | 201900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 36 | 20230713 | 201800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 37 | 20230713 | 201700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 38 | 20230713 | 201600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 39 | 20230713 | 201500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 40 | 20230713 | 201400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 41 | 20230713 | 201300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 42 | 20230713 | 201200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 43 | 20230713 | 201100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 44 | 20230713 | 201000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 45 | 20230713 | 200900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 46 | 20230713 | 200800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 47 | 20230713 | 200700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 48 | 20230713 | 200600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 49 | 20230713 | 200500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 50 | 20230713 | 200400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 51 | 20230713 | 200300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 52 | 20230713 | 200200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 53 | 20230713 | 200100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 54 | 20230713 | 200000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 55 | 20230713 | 195900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 56 | 20230713 | 195800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 57 | 20230713 | 195700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 58 | 20230713 | 195600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 59 | 20230713 | 195500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 60 | 20230713 | 195400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 61 | 20230713 | 195300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 62 | 20230713 | 195200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 14451 |
| 63 | 20230713 | 195100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 64 | 20230713 | 195000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 65 | 20230713 | 194900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 66 | 20230713 | 194800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 67 | 20230713 | 194700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 68 | 20230713 | 194600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 69 | 20230713 | 194500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 70 | 20230713 | 194400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 71 | 20230713 | 194300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 72 | 20230713 | 194200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 73 | 20230713 | 194100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 74 | 20230713 | 194000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 75 | 20230713 | 193900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 76 | 20230713 | 193800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 77 | 20230713 | 193700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 78 | 20230713 | 193600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 79 | 20230713 | 193500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 80 | 20230713 | 193400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 81 | 20230713 | 193300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 82 | 20230713 | 193200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 83 | 20230713 | 193100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 84 | 20230713 | 193000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 85 | 20230713 | 192900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 86 | 20230713 | 192800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 87 | 20230713 | 192700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 88 | 20230713 | 192600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 89 | 20230713 | 192500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 90 | 20230713 | 192400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 91 | 20230713 | 192300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 92 | 20230713 | 192200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 14451 |
| 93 | 20230713 | 192100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 94 | 20230713 | 192000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 95 | 20230713 | 191900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 96 | 20230713 | 191800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 97 | 20230713 | 191700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 98 | 20230713 | 191600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 99 | 20230713 | 191500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 100 | 20230713 | 191400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 101 | 20230713 | 191300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 102 | 20230713 | 191200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 103 | 20230713 | 191100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 104 | 20230713 | 191000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 105 | 20230713 | 190900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 106 | 20230713 | 190800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 107 | 20230713 | 190700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 108 | 20230713 | 190600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 109 | 20230713 | 190500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 110 | 20230713 | 190400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 111 | 20230713 | 190300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 112 | 20230713 | 190200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 113 | 20230713 | 190100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 114 | 20230713 | 190000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 115 | 20230713 | 185900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 116 | 20230713 | 185800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 117 | 20230713 | 185700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 118 | 20230713 | 185600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 119 | 20230713 | 185500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 120 | 20230713 | 185400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 121 | 20230713 | 185300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 122 | 20230713 | 185200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 14451 |
| 123 | 20230713 | 185100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 124 | 20230713 | 185000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 125 | 20230713 | 184900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 126 | 20230713 | 184800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 127 | 20230713 | 184700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 128 | 20230713 | 184600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 129 | 20230713 | 184500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 130 | 20230713 | 184400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 131 | 20230713 | 184300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 132 | 20230713 | 184200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 133 | 20230713 | 184100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 134 | 20230713 | 184000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 135 | 20230713 | 183900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 136 | 20230713 | 183800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 137 | 20230713 | 183700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 138 | 20230713 | 183600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 139 | 20230713 | 183500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 140 | 20230713 | 183400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 141 | 20230713 | 183300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 142 | 20230713 | 183200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 143 | 20230713 | 183100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 144 | 20230713 | 183000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 145 | 20230713 | 182900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 146 | 20230713 | 182800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 147 | 20230713 | 182700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 148 | 20230713 | 182600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 149 | 20230713 | 182500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 150 | 20230713 | 182400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 151 | 20230713 | 182300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 152 | 20230713 | 182200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 14451 |
| 153 | 20230713 | 182100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 154 | 20230713 | 182000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 155 | 20230713 | 181900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 156 | 20230713 | 181800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 157 | 20230713 | 181700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 158 | 20230713 | 181600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 159 | 20230713 | 181500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 160 | 20230713 | 181400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 161 | 20230713 | 181300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 162 | 20230713 | 181200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 163 | 20230713 | 181100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 164 | 20230713 | 181000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 165 | 20230713 | 180900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 166 | 20230713 | 180800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 167 | 20230713 | 180700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 168 | 20230713 | 180600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 169 | 20230713 | 180500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 170 | 20230713 | 180400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 171 | 20230713 | 180300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 172 | 20230713 | 180200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 173 | 20230713 | 180100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 174 | 20230713 | 180000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 175 | 20230713 | 175900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 176 | 20230713 | 175800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 177 | 20230713 | 175700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 178 | 20230713 | 175600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 179 | 20230713 | 175500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 180 | 20230713 | 175400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 181 | 20230713 | 175300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 182 | 20230713 | 175200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 14451 |
| 183 | 20230713 | 175100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 184 | 20230713 | 175000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 185 | 20230713 | 174900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 186 | 20230713 | 174800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 187 | 20230713 | 174700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 188 | 20230713 | 174600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 189 | 20230713 | 174500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 190 | 20230713 | 174400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 191 | 20230713 | 174300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 192 | 20230713 | 174200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 193 | 20230713 | 174100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 194 | 20230713 | 174000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 195 | 20230713 | 173900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 196 | 20230713 | 173800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 197 | 20230713 | 173700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 198 | 20230713 | 173600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 199 | 20230713 | 173500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 200 | 20230713 | 173400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 201 | 20230713 | 173300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 202 | 20230713 | 173200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 203 | 20230713 | 173100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 204 | 20230713 | 173000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 205 | 20230713 | 172900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 206 | 20230713 | 172800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 207 | 20230713 | 172700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 208 | 20230713 | 172600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 209 | 20230713 | 172500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 210 | 20230713 | 172400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 211 | 20230713 | 172300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 212 | 20230713 | 172200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 14451 |
| 213 | 20230713 | 172100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 214 | 20230713 | 172000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 215 | 20230713 | 171900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 216 | 20230713 | 171800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 217 | 20230713 | 171700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 218 | 20230713 | 171600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 219 | 20230713 | 171500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 220 | 20230713 | 171400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 221 | 20230713 | 171300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 222 | 20230713 | 171200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 223 | 20230713 | 171100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 224 | 20230713 | 171000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 225 | 20230713 | 170900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 226 | 20230713 | 170800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 227 | 20230713 | 170700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 228 | 20230713 | 170600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 229 | 20230713 | 170500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 230 | 20230713 | 170400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 231 | 20230713 | 170300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 232 | 20230713 | 170200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 233 | 20230713 | 170100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 234 | 20230713 | 170000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 235 | 20230713 | 165900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 236 | 20230713 | 165800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 237 | 20230713 | 165700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 238 | 20230713 | 165600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 239 | 20230713 | 165500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 240 | 20230713 | 165400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 241 | 20230713 | 165300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 242 | 20230713 | 165200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 14451 |
| 243 | 20230713 | 165100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 244 | 20230713 | 165000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 245 | 20230713 | 164900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 246 | 20230713 | 164800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 247 | 20230713 | 164700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 248 | 20230713 | 164600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 249 | 20230713 | 164500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 250 | 20230713 | 164400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 251 | 20230713 | 164300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 252 | 20230713 | 164200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 253 | 20230713 | 164100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 254 | 20230713 | 164000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 255 | 20230713 | 163900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 256 | 20230713 | 163800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 257 | 20230713 | 163700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 258 | 20230713 | 163600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 259 | 20230713 | 163500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 260 | 20230713 | 163400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 261 | 20230713 | 163300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 262 | 20230713 | 163200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 263 | 20230713 | 163100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 264 | 20230713 | 163000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 265 | 20230713 | 162900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 266 | 20230713 | 162800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 267 | 20230713 | 162700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 268 | 20230713 | 162600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 269 | 20230713 | 162500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 270 | 20230713 | 162400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 271 | 20230713 | 162300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 272 | 20230713 | 162200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 14451 |
| 273 | 20230713 | 162100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 274 | 20230713 | 162000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 275 | 20230713 | 161900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 276 | 20230713 | 161800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 277 | 20230713 | 161700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 278 | 20230713 | 161600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 279 | 20230713 | 161500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 280 | 20230713 | 161400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 281 | 20230713 | 161300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 282 | 20230713 | 161200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 283 | 20230713 | 161100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 284 | 20230713 | 161000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 285 | 20230713 | 160900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 286 | 20230713 | 160800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 287 | 20230713 | 160700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 288 | 20230713 | 160600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 289 | 20230713 | 160500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 290 | 20230713 | 160400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 291 | 20230713 | 160300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 292 | 20230713 | 160200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 293 | 20230713 | 160100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 294 | 20230713 | 160000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 295 | 20230713 | 155900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 296 | 20230713 | 155800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 297 | 20230713 | 155700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 298 | 20230713 | 155600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 299 | 20230713 | 155500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 300 | 20230713 | 155400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 301 | 20230713 | 155300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 302 | 20230713 | 155200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 14451 |
| 303 | 20230713 | 155100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 304 | 20230713 | 155000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 305 | 20230713 | 154900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 306 | 20230713 | 154800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 307 | 20230713 | 154700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 308 | 20230713 | 154600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 309 | 20230713 | 154500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 310 | 20230713 | 154400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 311 | 20230713 | 154300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 312 | 20230713 | 154200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 313 | 20230713 | 154100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 314 | 20230713 | 154000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 315 | 20230713 | 153900 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 316 | 20230713 | 153800 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 317 | 20230713 | 153700 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 318 | 20230713 | 153600 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 319 | 20230713 | 153500 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 320 | 20230713 | 153400 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 321 | 20230713 | 153300 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 322 | 20230713 | 153200 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 323 | 20230713 | 153100 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 0 |
| 324 | 20230713 | 153000 | 253762937300 | 194900 | 194900 | 194900 | 194900 | 14451 |
| 325 | 20230713 | 152900 | 250946437400 | 193500 | 193500 | 193500 | 193500 | 0 |
| 326 | 20230713 | 152800 | 250946437400 | 193500 | 193500 | 193500 | 193500 | 0 |
| 327 | 20230713 | 152700 | 250946437400 | 193500 | 193500 | 193500 | 193500 | 0 |
| 328 | 20230713 | 152600 | 250946437400 | 193500 | 193500 | 193500 | 193500 | 0 |
| 329 | 20230713 | 152500 | 250946437400 | 193500 | 193500 | 193500 | 193500 | 0 |
| 330 | 20230713 | 152400 | 250946437400 | 193500 | 193500 | 193500 | 193500 | 0 |
| 331 | 20230713 | 152300 | 250946437400 | 193500 | 193500 | 193500 | 193500 | 0 |
| 332 | 20230713 | 152200 | 250946437400 | 193500 | 193500 | 193500 | 193500 | 0 |
| 333 | 20230713 | 152100 | 250946437400 | 193500 | 193500 | 193500 | 193500 | 0 |
| 334 | 20230713 | 152000 | 250946437400 | 193500 | 193500 | 193500 | 193500 | 0 |
| 335 | 20230713 | 151900 | 250946437400 | 193500 | 193000 | 193500 | 192900 | 2662 |
| 336 | 20230713 | 151800 | 250432002100 | 192900 | 193000 | 193000 | 192500 | 2972 |
| 337 | 20230713 | 151700 | 249859180900 | 192900 | 192500 | 193100 | 192400 | 1590 |
| 338 | 20230713 | 151600 | 249552795200 | 192500 | 192300 | 192700 | 192000 | 6372 |
| 339 | 20230713 | 151500 | 248328432500 | 192500 | 192900 | 193000 | 192200 | 5303 |
| 340 | 20230713 | 151400 | 247307165600 | 193000 | 193100 | 193400 | 192700 | 1699 |
| 341 | 20230713 | 151300 | 246979361700 | 193400 | 192700 | 193500 | 192600 | 1977 |
| 342 | 20230713 | 151200 | 246597682400 | 192600 | 193200 | 193300 | 192600 | 2777 |
| 343 | 20230713 | 151100 | 246062158400 | 193200 | 193800 | 193800 | 193200 | 2078 |
| 344 | 20230713 | 151000 | 245659978000 | 193800 | 193600 | 194100 | 193500 | 2330 |
| 345 | 20230713 | 150900 | 245208263600 | 193600 | 192700 | 193600 | 192700 | 2439 |
| 346 | 20230713 | 150800 | 244737550100 | 192800 | 193700 | 193700 | 192700 | 5003 |
| 347 | 20230713 | 150700 | 243771428500 | 193800 | 193700 | 194200 | 193500 | 4241 |
| 348 | 20230713 | 150600 | 242949176200 | 193800 | 194600 | 194700 | 192500 | 14294 |
| 349 | 20230713 | 150500 | 240182876800 | 194700 | 194900 | 195000 | 194600 | 4232 |
| 350 | 20230713 | 150400 | 239358212800 | 194900 | 194800 | 195000 | 194800 | 2562 |
| 351 | 20230713 | 150300 | 238858761300 | 194900 | 195100 | 195200 | 194600 | 5541 |
| 352 | 20230713 | 150200 | 237778942000 | 195100 | 195800 | 195800 | 195100 | 4128 |
| 353 | 20230713 | 150100 | 236971890400 | 195700 | 196000 | 196100 | 195600 | 1925 |
| 354 | 20230713 | 150000 | 236595092500 | 196100 | 196300 | 196400 | 196000 | 2095 |
| 355 | 20230713 | 145900 | 236184179600 | 196400 | 196400 | 196500 | 195600 | 4287 |
| 356 | 20230713 | 145800 | 235343720400 | 196500 | 197400 | 197500 | 196200 | 7270 |
| 357 | 20230713 | 145700 | 233911858300 | 197400 | 197200 | 197600 | 197100 | 3051 |
| 358 | 20230713 | 145600 | 233309975100 | 197200 | 197700 | 197800 | 197200 | 3748 |
| 359 | 20230713 | 145500 | 232569649300 | 197700 | 197900 | 197900 | 197500 | 3604 |
| 360 | 20230713 | 145400 | 231857259600 | 197900 | 198000 | 198200 | 197700 | 1866 |
| 361 | 20230713 | 145300 | 231487859200 | 198000 | 198200 | 198200 | 197700 | 2065 |
| 362 | 20230713 | 145200 | 231078940700 | 198100 | 197900 | 198200 | 197500 | 2126 |
| 363 | 20230713 | 145100 | 230658164100 | 198000 | 197600 | 198200 | 197300 | 2147 |
| 364 | 20230713 | 145000 | 230233883000 | 197900 | 199000 | 199200 | 197500 | 7862 |
| 365 | 20230713 | 144900 | 228674453600 | 199000 | 199200 | 199500 | 198500 | 1921 |
| 366 | 20230713 | 144800 | 228292229000 | 199100 | 198200 | 199400 | 198100 | 1683 |
| 367 | 20230713 | 144700 | 227958161400 | 198300 | 199400 | 199400 | 198100 | 4926 |
| 368 | 20230713 | 144600 | 226979565500 | 199200 | 199400 | 199500 | 199000 | 3510 |
| 369 | 20230713 | 144500 | 226280346100 | 199400 | 199800 | 199900 | 199400 | 3039 |
| 370 | 20230713 | 144400 | 225673604700 | 199900 | 200500 | 200500 | 199700 | 5604 |
| 371 | 20230713 | 144300 | 224552213200 | 200500 | 199700 | 200500 | 199700 | 3618 |
| 372 | 20230713 | 144200 | 223828009000 | 199700 | 200500 | 200500 | 199200 | 4666 |
| 373 | 20230713 | 144100 | 222895601200 | 200500 | 199800 | 201000 | 199700 | 13227 |
| 374 | 20230713 | 144000 | 220247745700 | 199800 | 199100 | 199800 | 198900 | 4028 |
| 375 | 20230713 | 143900 | 219444232600 | 199000 | 199000 | 199400 | 198900 | 2381 |
| 376 | 20230713 | 143800 | 218969939700 | 198900 | 198700 | 199100 | 198600 | 2727 |
| 377 | 20230713 | 143700 | 218427390000 | 198700 | 198400 | 198900 | 198300 | 2153 |
| 378 | 20230713 | 143600 | 217999649400 | 198400 | 198000 | 198500 | 197900 | 2684 |
| 379 | 20230713 | 143500 | 217467804700 | 197900 | 198700 | 198700 | 197500 | 4106 |
| 380 | 20230713 | 143400 | 216653982200 | 198700 | 198200 | 198800 | 198100 | 2465 |
| 381 | 20230713 | 143300 | 216164656000 | 198200 | 197600 | 198300 | 197400 | 1387 |
| 382 | 20230713 | 143200 | 215890352600 | 197600 | 198200 | 198400 | 197600 | 1847 |
| 383 | 20230713 | 143100 | 215524861800 | 198300 | 197200 | 198400 | 197100 | 4179 |
| 384 | 20230713 | 143000 | 214698145600 | 197200 | 197900 | 198500 | 196800 | 8327 |
| 385 | 20230713 | 142900 | 213052539400 | 197900 | 199100 | 199100 | 197100 | 10949 |
| 386 | 20230713 | 142800 | 210885984100 | 199100 | 200000 | 201500 | 198100 | 36116 |
| 387 | 20230713 | 142700 | 203667293100 | 200000 | 199600 | 200000 | 199400 | 14097 |
| 388 | 20230713 | 142600 | 200849602000 | 199600 | 198800 | 199800 | 198800 | 19505 |
| 389 | 20230713 | 142500 | 196962180000 | 198700 | 198300 | 198800 | 198300 | 1721 |
| 390 | 20230713 | 142400 | 196620579300 | 198300 | 198300 | 198600 | 198200 | 1605 |
| 391 | 20230713 | 142300 | 196302169700 | 198200 | 199000 | 199000 | 198100 | 3482 |
| 392 | 20230713 | 142200 | 195610926700 | 199000 | 198400 | 199000 | 198300 | 17900 |
| 393 | 20230713 | 142100 | 192053213200 | 198400 | 197900 | 198400 | 197900 | 3289 |
| 394 | 20230713 | 142000 | 191401840200 | 197900 | 197900 | 197900 | 197800 | 1553 |
| 395 | 20230713 | 141900 | 191094586900 | 197900 | 197500 | 198100 | 197500 | 2606 |
| 396 | 20230713 | 141800 | 190578871200 | 197500 | 197800 | 197800 | 196800 | 3991 |
| 397 | 20230713 | 141700 | 189791879800 | 197700 | 197900 | 198400 | 197700 | 11874 |
| 398 | 20230713 | 141600 | 187440731600 | 197900 | 196000 | 198000 | 196000 | 15161 |
| 399 | 20230713 | 141500 | 184453025600 | 195700 | 195600 | 195700 | 195500 | 905 |
| 400 | 20230713 | 141400 | 184275995500 | 195600 | 196000 | 196200 | 195600 | 1363 |
| 401 | 20230713 | 141300 | 184008866600 | 196100 | 195800 | 196100 | 195800 | 863 |
| 402 | 20230713 | 141200 | 183839714400 | 195800 | 195700 | 195800 | 195700 | 533 |
| 403 | 20230713 | 141100 | 183735387500 | 195700 | 195800 | 196000 | 195600 | 474 |
| 404 | 20230713 | 141000 | 183642560100 | 195500 | 195400 | 196000 | 195400 | 895 |
| 405 | 20230713 | 140900 | 183467487100 | 195300 | 195800 | 195900 | 195300 | 1173 |
| 406 | 20230713 | 140800 | 183238108500 | 195900 | 196100 | 196200 | 195900 | 802 |
| 407 | 20230713 | 140700 | 183080901600 | 196100 | 196200 | 196200 | 196100 | 515 |
| 408 | 20230713 | 140600 | 182979903500 | 196200 | 196200 | 196200 | 196100 | 271 |
| 409 | 20230713 | 140500 | 182926747300 | 196200 | 196400 | 196400 | 196200 | 544 |
| 410 | 20230713 | 140400 | 182819991200 | 196400 | 196200 | 196400 | 196100 | 747 |
| 411 | 20230713 | 140300 | 182673343800 | 196300 | 196300 | 196300 | 196200 | 271 |
| 412 | 20230713 | 140200 | 182620162000 | 196100 | 196100 | 196300 | 196100 | 545 |
| 413 | 20230713 | 140100 | 182513219200 | 196100 | 196200 | 196300 | 196100 | 369 |
| 414 | 20230713 | 140000 | 182440813100 | 196200 | 196300 | 196300 | 196200 | 474 |
| 415 | 20230713 | 135900 | 182347796600 | 196200 | 196200 | 196300 | 196100 | 498 |
| 416 | 20230713 | 135800 | 182250071000 | 196200 | 196300 | 196300 | 196100 | 636 |
| 417 | 20230713 | 135700 | 182125274400 | 196200 | 196100 | 196300 | 196100 | 709 |
| 418 | 20230713 | 135600 | 181986159500 | 196200 | 196000 | 196200 | 196000 | 431 |
| 419 | 20230713 | 135500 | 181901647200 | 196000 | 195800 | 196100 | 195700 | 1152 |
| 420 | 20230713 | 135400 | 181675929800 | 195800 | 195700 | 195900 | 195700 | 465 |
| 421 | 20230713 | 135300 | 181584888900 | 195700 | 195800 | 195800 | 195700 | 747 |
| 422 | 20230713 | 135200 | 181438680900 | 195800 | 195800 | 195900 | 195700 | 1154 |
| 423 | 20230713 | 135100 | 181212769700 | 195900 | 195900 | 195900 | 195700 | 463 |
| 424 | 20230713 | 135000 | 181122114400 | 195800 | 195400 | 195800 | 195300 | 958 |
| 425 | 20230713 | 134900 | 180934589600 | 195500 | 194800 | 195500 | 194600 | 1124 |
| 426 | 20230713 | 134800 | 180715361900 | 194800 | 195000 | 195000 | 194500 | 1350 |
| 427 | 20230713 | 134700 | 180452525900 | 194900 | 195200 | 195300 | 194900 | 2617 |
| 428 | 20230713 | 134600 | 179942105600 | 195200 | 195600 | 195700 | 195100 | 1366 |
| 429 | 20230713 | 134500 | 179675189500 | 195700 | 195900 | 196100 | 195700 | 1242 |
| 430 | 20230713 | 134400 | 179431942500 | 195900 | 196100 | 196200 | 195900 | 749 |
| 431 | 20230713 | 134300 | 179285125700 | 196100 | 196200 | 196300 | 196000 | 531 |
| 432 | 20230713 | 134200 | 179180992800 | 196300 | 196400 | 196600 | 196300 | 532 |
| 433 | 20230713 | 134100 | 179076500100 | 196400 | 196700 | 196800 | 196200 | 590 |
| 434 | 20230713 | 134000 | 178960516100 | 196700 | 196500 | 196800 | 196300 | 1808 |
| 435 | 20230713 | 133900 | 178605076000 | 196500 | 196200 | 196500 | 196100 | 1174 |
| 436 | 20230713 | 133800 | 178374555100 | 196200 | 196100 | 196300 | 196100 | 363 |
| 437 | 20230713 | 133700 | 178303342100 | 196000 | 196300 | 196400 | 196000 | 659 |
| 438 | 20230713 | 133600 | 178174087300 | 196300 | 196500 | 196600 | 196300 | 679 |
| 439 | 20230713 | 133500 | 178040738800 | 196400 | 196300 | 196600 | 196200 | 1178 |
| 440 | 20230713 | 133400 | 177809378100 | 196400 | 196400 | 196600 | 196300 | 233 |
| 441 | 20230713 | 133300 | 177763615700 | 196400 | 196700 | 196800 | 196400 | 458 |
| 442 | 20230713 | 133200 | 177673562600 | 196700 | 196200 | 196700 | 196100 | 499 |
| 443 | 20230713 | 133100 | 177575538400 | 196200 | 196200 | 196400 | 196000 | 1088 |
| 444 | 20230713 | 133000 | 177362092300 | 196200 | 196200 | 196300 | 196100 | 355 |
| 445 | 20230713 | 132900 | 177292445100 | 196200 | 196000 | 196600 | 195900 | 1534 |
| 446 | 20230713 | 132800 | 176991493400 | 195900 | 196300 | 196400 | 195900 | 1007 |
| 447 | 20230713 | 132700 | 176794009500 | 196300 | 196600 | 196600 | 196200 | 843 |
| 448 | 20230713 | 132600 | 176628419800 | 196600 | 197000 | 197000 | 196400 | 2382 |
| 449 | 20230713 | 132500 | 176159470400 | 197000 | 196800 | 197000 | 196700 | 1434 |
| 450 | 20230713 | 132400 | 175877221800 | 196800 | 196500 | 196800 | 196400 | 1016 |
| 451 | 20230713 | 132300 | 175677434100 | 196500 | 196900 | 197000 | 196500 | 486 |
| 452 | 20230713 | 132200 | 175581795000 | 196900 | 197300 | 197400 | 196200 | 2023 |
| 453 | 20230713 | 132100 | 175183008500 | 197300 | 196400 | 197400 | 196200 | 5156 |
| 454 | 20230713 | 132000 | 174168541100 | 196400 | 196000 | 196400 | 196000 | 1268 |
| 455 | 20230713 | 131900 | 173919670200 | 196000 | 195900 | 196000 | 195500 | 1730 |
| 456 | 20230713 | 131800 | 173580731000 | 196000 | 195800 | 196000 | 195800 | 486 |
| 457 | 20230713 | 131700 | 173485511500 | 195800 | 195600 | 195800 | 195500 | 648 |
| 458 | 20230713 | 131600 | 173358722800 | 195500 | 195500 | 195600 | 195500 | 402 |
| 459 | 20230713 | 131500 | 173280101300 | 195500 | 195700 | 195800 | 195200 | 591 |
| 460 | 20230713 | 131400 | 173164555900 | 195700 | 195900 | 195900 | 195500 | 618 |
| 461 | 20230713 | 131300 | 173043606300 | 195900 | 195300 | 196000 | 195300 | 1269 |
| 462 | 20230713 | 131200 | 172795254600 | 195400 | 194900 | 195400 | 194800 | 1505 |
| 463 | 20230713 | 131100 | 172501717600 | 194900 | 194900 | 195000 | 194800 | 449 |
| 464 | 20230713 | 131000 | 172414226800 | 194900 | 194900 | 195000 | 194800 | 915 |
| 465 | 20230713 | 130900 | 172235925200 | 194900 | 195000 | 195000 | 194900 | 416 |
| 466 | 20230713 | 130800 | 172154825300 | 195000 | 194900 | 195000 | 194900 | 763 |
| 467 | 20230713 | 130700 | 172006067400 | 194900 | 195000 | 195000 | 194800 | 320 |
| 468 | 20230713 | 130600 | 171943703300 | 194900 | 195100 | 195100 | 194800 | 802 |
| 469 | 20230713 | 130500 | 171787411100 | 195100 | 194800 | 195200 | 194800 | 490 |
| 470 | 20230713 | 130400 | 171691910200 | 194800 | 194400 | 195300 | 194300 | 648 |
| 471 | 20230713 | 130300 | 171565733100 | 194400 | 194200 | 194400 | 194200 | 663 |
| 472 | 20230713 | 130200 | 171436950000 | 194300 | 194300 | 194400 | 194200 | 1078 |
| 473 | 20230713 | 130100 | 171227510000 | 194300 | 194400 | 194500 | 194200 | 1251 |
| 474 | 20230713 | 130000 | 170984399400 | 194400 | 194800 | 194900 | 194400 | 745 |
| 475 | 20230713 | 125900 | 170839444300 | 194600 | 194600 | 194700 | 194500 | 436 |
| 476 | 20230713 | 125800 | 170754591700 | 194600 | 195000 | 195100 | 194500 | 1190 |
| 477 | 20230713 | 125700 | 170522922300 | 195000 | 194800 | 195300 | 194800 | 1178 |
| 478 | 20230713 | 125600 | 170293214900 | 194800 | 194600 | 195300 | 194500 | 1156 |
| 479 | 20230713 | 125500 | 170068108100 | 194600 | 195000 | 195100 | 194600 | 786 |
| 480 | 20230713 | 125400 | 169915029000 | 195100 | 195500 | 195500 | 195000 | 596 |
| 481 | 20230713 | 125300 | 169798654000 | 195500 | 195500 | 195600 | 195300 | 826 |
| 482 | 20230713 | 125200 | 169637181600 | 195500 | 196200 | 196200 | 195500 | 512 |
| 483 | 20230713 | 125100 | 169536865700 | 196100 | 196400 | 196400 | 196100 | 934 |
| 484 | 20230713 | 125000 | 169353534500 | 196400 | 196300 | 196400 | 196200 | 980 |
| 485 | 20230713 | 124900 | 169161120400 | 196200 | 196200 | 196500 | 196100 | 1473 |
| 486 | 20230713 | 124800 | 168871897300 | 196100 | 195800 | 196200 | 195400 | 1741 |
| 487 | 20230713 | 124700 | 168530695300 | 195700 | 195200 | 195700 | 194500 | 1456 |
| 488 | 20230713 | 124600 | 168246550600 | 194900 | 194800 | 195200 | 194500 | 1377 |
| 489 | 20230713 | 124500 | 167978440500 | 194700 | 195200 | 195300 | 194500 | 774 |
| 490 | 20230713 | 124400 | 167827640700 | 195200 | 195200 | 195500 | 195200 | 463 |
| 491 | 20230713 | 124300 | 167737212100 | 194600 | 194600 | 195200 | 194200 | 1070 |
| 492 | 20230713 | 124200 | 167529029600 | 194600 | 195000 | 195100 | 194600 | 1611 |
| 493 | 20230713 | 124100 | 167214997800 | 195100 | 195000 | 195100 | 195000 | 698 |
| 494 | 20230713 | 124000 | 167078862000 | 195000 | 195100 | 195100 | 195000 | 1177 |
| 495 | 20230713 | 123900 | 166849278700 | 195100 | 195200 | 195400 | 195100 | 356 |
| 496 | 20230713 | 123800 | 166779772100 | 195100 | 195700 | 195700 | 195100 | 603 |
| 497 | 20230713 | 123700 | 166661922400 | 195700 | 195700 | 195800 | 195500 | 765 |
| 498 | 20230713 | 123600 | 166512271100 | 195700 | 195700 | 195800 | 195500 | 579 |
| 499 | 20230713 | 123500 | 166398963500 | 195600 | 195300 | 195700 | 195100 | 1069 |
| 500 | 20230713 | 123400 | 166190064800 | 195200 | 195000 | 195300 | 195000 | 1071 |
| 501 | 20230713 | 123300 | 165981103000 | 195200 | 195200 | 195300 | 195000 | 766 |
| 502 | 20230713 | 123200 | 165831629000 | 195200 | 195000 | 195400 | 195000 | 704 |
| 503 | 20230713 | 123100 | 165694219100 | 195100 | 195100 | 195300 | 195000 | 713 |
| 504 | 20230713 | 123000 | 165555086700 | 195100 | 195300 | 195300 | 195100 | 491 |
| 505 | 20230713 | 122900 | 165459243500 | 195200 | 194300 | 195300 | 194200 | 520 |
| 506 | 20230713 | 122800 | 165357903700 | 194300 | 194200 | 194400 | 194100 | 751 |
| 507 | 20230713 | 122700 | 165212072500 | 194100 | 194200 | 194400 | 193900 | 2185 |
| 508 | 20230713 | 122600 | 164788034400 | 194100 | 194600 | 194900 | 194000 | 2624 |
| 509 | 20230713 | 122500 | 164278136700 | 194700 | 195400 | 195400 | 194600 | 1085 |
| 510 | 20230713 | 122400 | 164066695100 | 195400 | 195400 | 195500 | 195200 | 351 |
| 511 | 20230713 | 122300 | 163998123800 | 195400 | 195100 | 195400 | 194800 | 1224 |
| 512 | 20230713 | 122200 | 163759237600 | 195100 | 195500 | 195800 | 195100 | 1208 |
| 513 | 20230713 | 122100 | 163523242300 | 195500 | 195500 | 195500 | 195200 | 897 |
| 514 | 20230713 | 122000 | 163348087000 | 195500 | 194800 | 195500 | 194700 | 1267 |
| 515 | 20230713 | 121900 | 163101081000 | 194800 | 195400 | 195500 | 194800 | 2234 |
| 516 | 20230713 | 121800 | 162665125000 | 195400 | 195400 | 195600 | 195400 | 887 |
| 517 | 20230713 | 121700 | 162491765100 | 195400 | 195400 | 195500 | 195300 | 1075 |
| 518 | 20230713 | 121600 | 162281749400 | 195400 | 195100 | 195400 | 195000 | 788 |
| 519 | 20230713 | 121500 | 162127999700 | 195100 | 194900 | 195800 | 194600 | 1920 |
| 520 | 20230713 | 121400 | 161753494300 | 194800 | 196000 | 196000 | 194800 | 3787 |
| 521 | 20230713 | 121300 | 161013068100 | 196200 | 196900 | 196900 | 196000 | 1044 |
| 522 | 20230713 | 121200 | 160807958800 | 196700 | 196800 | 197100 | 196700 | 1920 |
| 523 | 20230713 | 121100 | 160430004300 | 196800 | 197100 | 197200 | 196600 | 1874 |
| 524 | 20230713 | 121000 | 160060908600 | 197200 | 197600 | 197700 | 196900 | 3109 |
| 525 | 20230713 | 120900 | 159447641400 | 197700 | 197600 | 197800 | 197200 | 3179 |
| 526 | 20230713 | 120800 | 158819436000 | 197700 | 197900 | 198000 | 197500 | 3683 |
| 527 | 20230713 | 120700 | 158090699600 | 197900 | 196400 | 197900 | 196400 | 11117 |
| 528 | 20230713 | 120600 | 155897280000 | 196400 | 196500 | 196500 | 196200 | 775 |
| 529 | 20230713 | 120500 | 155745065200 | 196500 | 196000 | 196500 | 195900 | 1301 |
| 530 | 20230713 | 120400 | 155489731400 | 196000 | 195900 | 196100 | 195700 | 785 |
| 531 | 20230713 | 120300 | 155335925900 | 196000 | 196200 | 196200 | 195900 | 1101 |
| 532 | 20230713 | 120200 | 155120099700 | 196200 | 196700 | 196700 | 196000 | 1328 |
| 533 | 20230713 | 120100 | 154859467600 | 196700 | 196200 | 196700 | 196100 | 1040 |
| 534 | 20230713 | 120000 | 154655153600 | 196100 | 196200 | 196400 | 196000 | 1128 |
| 535 | 20230713 | 115900 | 154433948900 | 196200 | 195900 | 196200 | 195600 | 2552 |
| 536 | 20230713 | 115800 | 153933984400 | 195900 | 196300 | 196300 | 195800 | 1297 |
| 537 | 20230713 | 115700 | 153679835700 | 196400 | 196800 | 196800 | 196100 | 1367 |
| 538 | 20230713 | 115600 | 153411414200 | 196800 | 197300 | 197400 | 196700 | 2847 |
| 539 | 20230713 | 115500 | 152850534800 | 197200 | 197300 | 197400 | 196600 | 3963 |
| 540 | 20230713 | 115400 | 152069273700 | 197400 | 196400 | 197400 | 196300 | 5776 |
| 541 | 20230713 | 115300 | 150931633500 | 196500 | 196400 | 196600 | 196200 | 925 |
| 542 | 20230713 | 115200 | 150749918900 | 196500 | 196400 | 196600 | 196200 | 1786 |
| 543 | 20230713 | 115100 | 150399060500 | 196500 | 196600 | 197000 | 195900 | 4215 |
| 544 | 20230713 | 115000 | 149570164000 | 196700 | 195900 | 196700 | 195800 | 2737 |
| 545 | 20230713 | 114900 | 149032939100 | 195900 | 195700 | 196200 | 195700 | 973 |
| 546 | 20230713 | 114800 | 148842315400 | 195800 | 195900 | 196000 | 195700 | 667 |
| 547 | 20230713 | 114700 | 148711693600 | 195900 | 195700 | 196300 | 195400 | 2103 |
| 548 | 20230713 | 114600 | 148299739700 | 195500 | 195700 | 195700 | 195200 | 2017 |
| 549 | 20230713 | 114500 | 147905391200 | 195600 | 195100 | 195700 | 195100 | 1328 |
| 550 | 20230713 | 114400 | 147645789300 | 195200 | 195400 | 195400 | 194700 | 2992 |
| 551 | 20230713 | 114300 | 147061956600 | 195400 | 195900 | 196200 | 195300 | 998 |
| 552 | 20230713 | 114200 | 146866484400 | 195900 | 196200 | 196400 | 195600 | 2209 |
| 553 | 20230713 | 114100 | 146433466800 | 196200 | 196900 | 196900 | 195900 | 2631 |
| 554 | 20230713 | 114000 | 145917069800 | 196900 | 196300 | 197000 | 196000 | 5138 |
| 555 | 20230713 | 113900 | 144906019700 | 196300 | 195500 | 196300 | 195200 | 4255 |
| 556 | 20230713 | 113800 | 144073082200 | 195600 | 195800 | 195900 | 195500 | 659 |
| 557 | 20230713 | 113700 | 143944064200 | 195700 | 195600 | 195900 | 195400 | 625 |
| 558 | 20230713 | 113600 | 143821854700 | 195600 | 196000 | 196300 | 195500 | 1309 |
| 559 | 20230713 | 113500 | 143565428300 | 195700 | 195300 | 196400 | 195200 | 2313 |
| 560 | 20230713 | 113400 | 143112751800 | 195200 | 196400 | 196500 | 195200 | 2795 |
| 561 | 20230713 | 113300 | 142565321300 | 196400 | 197100 | 197100 | 195500 | 3763 |
| 562 | 20230713 | 113200 | 141827176700 | 196800 | 196900 | 197300 | 196800 | 3896 |
| 563 | 20230713 | 113100 | 141059252300 | 196900 | 197500 | 197500 | 196500 | 4543 |
| 564 | 20230713 | 113000 | 140164070500 | 197500 | 196300 | 197500 | 196100 | 9399 |
| 565 | 20230713 | 112900 | 138312895500 | 196300 | 194600 | 196400 | 194400 | 9196 |
| 566 | 20230713 | 112800 | 136515516300 | 194600 | 194600 | 194900 | 194500 | 3437 |
| 567 | 20230713 | 112700 | 135846417600 | 194500 | 194400 | 194600 | 194200 | 1439 |
| 568 | 20230713 | 112600 | 135566585900 | 194500 | 194000 | 194500 | 194000 | 1213 |
| 569 | 20230713 | 112500 | 135330880200 | 194300 | 193900 | 194300 | 193900 | 1739 |
| 570 | 20230713 | 112400 | 134993476500 | 193900 | 193900 | 194000 | 193800 | 1285 |
| 571 | 20230713 | 112300 | 134744267600 | 193900 | 194100 | 194100 | 193900 | 1233 |
| 572 | 20230713 | 112200 | 134505072600 | 194100 | 194100 | 194500 | 194000 | 3065 |
| 573 | 20230713 | 112100 | 133909882900 | 194000 | 194000 | 194400 | 193500 | 2299 |
| 574 | 20230713 | 112000 | 133463775500 | 193900 | 193700 | 194000 | 193300 | 1532 |
| 575 | 20230713 | 111900 | 133167130900 | 193700 | 193900 | 194300 | 193600 | 2391 |
| 576 | 20230713 | 111800 | 132703304200 | 194000 | 192500 | 194000 | 192300 | 5876 |
| 577 | 20230713 | 111700 | 131567595200 | 192500 | 192300 | 192500 | 192100 | 1626 |
| 578 | 20230713 | 111600 | 131255083400 | 192300 | 192400 | 192500 | 192300 | 750 |
| 579 | 20230713 | 111500 | 131110804800 | 192500 | 192100 | 192500 | 192100 | 535 |
| 580 | 20230713 | 111400 | 131007921500 | 192100 | 192300 | 192400 | 192000 | 748 |
| 581 | 20230713 | 111300 | 130864146300 | 192400 | 193000 | 193000 | 192000 | 2130 |
| 582 | 20230713 | 111200 | 130454195000 | 193000 | 192000 | 193000 | 191900 | 5779 |
| 583 | 20230713 | 111100 | 129342554300 | 192000 | 191800 | 192000 | 191700 | 1020 |
| 584 | 20230713 | 111000 | 129146841400 | 191700 | 191400 | 191800 | 191300 | 1182 |
| 585 | 20230713 | 110900 | 128920493000 | 191300 | 191400 | 191400 | 191200 | 511 |
| 586 | 20230713 | 110800 | 128822740700 | 191400 | 191400 | 191500 | 191300 | 581 |
| 587 | 20230713 | 110700 | 128711517700 | 191400 | 191300 | 191500 | 191000 | 686 |
| 588 | 20230713 | 110600 | 128580243900 | 191200 | 191400 | 191500 | 191100 | 463 |
| 589 | 20230713 | 110500 | 128491683900 | 191300 | 191400 | 191500 | 191100 | 627 |
| 590 | 20230713 | 110400 | 128371719100 | 191500 | 191100 | 191500 | 191100 | 564 |
| 591 | 20230713 | 110300 | 128263799200 | 191200 | 190800 | 191200 | 190800 | 546 |
| 592 | 20230713 | 110200 | 128159505600 | 190800 | 190900 | 191000 | 190800 | 607 |
| 593 | 20230713 | 110100 | 128043663600 | 190900 | 191100 | 191100 | 190800 | 789 |
| 594 | 20230713 | 110000 | 127892999100 | 191100 | 191000 | 191100 | 191000 | 385 |
| 595 | 20230713 | 105900 | 127819435600 | 191100 | 191200 | 191200 | 191000 | 614 |
| 596 | 20230713 | 105800 | 127702095800 | 191100 | 191500 | 191500 | 191100 | 523 |
| 597 | 20230713 | 105700 | 127602063200 | 191500 | 191300 | 191700 | 191300 | 411 |
| 598 | 20230713 | 105600 | 127523329600 | 191300 | 192000 | 192000 | 191100 | 2666 |
| 599 | 20230713 | 105500 | 127012874900 | 192000 | 191800 | 192000 | 191700 | 1387 |
| 600 | 20230713 | 105400 | 126746804400 | 191800 | 191700 | 191900 | 191600 | 630 |
| 601 | 20230713 | 105300 | 126625978700 | 191800 | 191600 | 191800 | 191500 | 554 |
| 602 | 20230713 | 105200 | 126519779500 | 191500 | 191500 | 191700 | 191300 | 263 |
| 603 | 20230713 | 105100 | 126469397400 | 191400 | 191300 | 191800 | 191000 | 766 |
| 604 | 20230713 | 105000 | 126322906600 | 191300 | 191200 | 191400 | 191100 | 564 |
| 605 | 20230713 | 104900 | 126215067500 | 191100 | 191300 | 191300 | 191000 | 256 |
| 606 | 20230713 | 104800 | 126166131700 | 191300 | 191500 | 191500 | 191000 | 1070 |
| 607 | 20230713 | 104700 | 125961438700 | 191800 | 191600 | 191900 | 191300 | 1170 |
| 608 | 20230713 | 104600 | 125737290700 | 191500 | 191400 | 192000 | 191400 | 1416 |
| 609 | 20230713 | 104500 | 125465772300 | 191300 | 191400 | 191400 | 191100 | 1173 |
| 610 | 20230713 | 104400 | 125241370800 | 191400 | 191300 | 191400 | 191000 | 1421 |
| 611 | 20230713 | 104300 | 124969573200 | 191300 | 191400 | 191800 | 191200 | 1462 |
| 612 | 20230713 | 104200 | 124689669400 | 191400 | 190800 | 191400 | 190600 | 1209 |
| 613 | 20230713 | 104100 | 124458881900 | 190900 | 190800 | 190900 | 190700 | 433 |
| 614 | 20230713 | 104000 | 124376264800 | 190800 | 191000 | 191200 | 190700 | 1186 |
| 615 | 20230713 | 103900 | 124149848200 | 190900 | 190600 | 191000 | 190500 | 556 |
| 616 | 20230713 | 103800 | 124043860000 | 190600 | 190600 | 190600 | 190300 | 697 |
| 617 | 20230713 | 103700 | 123911111800 | 190600 | 190500 | 191000 | 190500 | 1373 |
| 618 | 20230713 | 103600 | 123649107100 | 190500 | 190200 | 190600 | 189800 | 1001 |
| 619 | 20230713 | 103500 | 123458475300 | 190200 | 189500 | 190200 | 189100 | 3295 |
| 620 | 20230713 | 103400 | 122834053900 | 189500 | 189700 | 190200 | 189500 | 2838 |
| 621 | 20230713 | 103300 | 122295729300 | 189900 | 190100 | 190200 | 189700 | 5865 |
| 622 | 20230713 | 103200 | 121181255800 | 190200 | 190600 | 190700 | 190100 | 2359 |
| 623 | 20230713 | 103100 | 120732092700 | 190600 | 190900 | 190900 | 190600 | 1431 |
| 624 | 20230713 | 103000 | 120459238300 | 190900 | 191100 | 191300 | 190800 | 830 |
| 625 | 20230713 | 102900 | 120300750800 | 191100 | 191300 | 191400 | 191000 | 1775 |
| 626 | 20230713 | 102800 | 119961491300 | 191400 | 191400 | 191700 | 191300 | 1430 |
| 627 | 20230713 | 102700 | 119687709900 | 191400 | 191000 | 191400 | 190900 | 1879 |
| 628 | 20230713 | 102600 | 119328764400 | 191000 | 191700 | 191800 | 191000 | 1686 |
| 629 | 20230713 | 102500 | 119006305700 | 191800 | 192300 | 192400 | 191800 | 1602 |
| 630 | 20230713 | 102400 | 118698677400 | 192300 | 192600 | 192700 | 192200 | 1573 |
| 631 | 20230713 | 102300 | 118395975400 | 192600 | 192400 | 192700 | 192100 | 1496 |
| 632 | 20230713 | 102200 | 118108085700 | 192400 | 192200 | 192500 | 192200 | 994 |
| 633 | 20230713 | 102100 | 117916878400 | 192300 | 192000 | 192300 | 191900 | 694 |
| 634 | 20230713 | 102000 | 117783606600 | 191900 | 192000 | 192100 | 191800 | 715 |
| 635 | 20230713 | 101900 | 117646357100 | 192000 | 191600 | 192000 | 191400 | 934 |
| 636 | 20230713 | 101800 | 117467201600 | 191600 | 191600 | 191600 | 191300 | 779 |
| 637 | 20230713 | 101700 | 117318026000 | 191700 | 191700 | 191800 | 191500 | 759 |
| 638 | 20230713 | 101600 | 117172570000 | 191700 | 191800 | 191900 | 191600 | 1188 |
| 639 | 20230713 | 101500 | 116944868200 | 191700 | 191500 | 191800 | 191400 | 1054 |
| 640 | 20230713 | 101400 | 116742977800 | 191500 | 191800 | 191900 | 191500 | 548 |
| 641 | 20230713 | 101300 | 116637923100 | 191800 | 192000 | 192100 | 191700 | 922 |
| 642 | 20230713 | 101200 | 116460910000 | 192000 | 191000 | 192000 | 191000 | 932 |
| 643 | 20230713 | 101100 | 116282451900 | 191000 | 191200 | 191700 | 190600 | 2295 |
| 644 | 20230713 | 101000 | 115843841800 | 191200 | 191500 | 191500 | 191100 | 1099 |
| 645 | 20230713 | 100900 | 115633529500 | 191500 | 191800 | 192000 | 191400 | 1034 |
| 646 | 20230713 | 100800 | 115435380300 | 191800 | 192500 | 192500 | 191800 | 1423 |
| 647 | 20230713 | 100700 | 115161974600 | 192500 | 192200 | 192500 | 192100 | 1034 |
| 648 | 20230713 | 100600 | 114963080800 | 192200 | 192400 | 192400 | 192100 | 1034 |
| 649 | 20230713 | 100500 | 114764320300 | 192200 | 192200 | 192600 | 191900 | 1005 |
| 650 | 20230713 | 100400 | 114571123000 | 192200 | 192300 | 193000 | 192000 | 2791 |
| 651 | 20230713 | 100300 | 114033563700 | 192400 | 191200 | 192400 | 191100 | 1608 |
| 652 | 20230713 | 100200 | 113725176700 | 191100 | 190700 | 191300 | 190100 | 6967 |
| 653 | 20230713 | 100100 | 112397872100 | 190700 | 191000 | 191200 | 190700 | 3864 |
| 654 | 20230713 | 100000 | 111659861700 | 191100 | 192000 | 192100 | 191000 | 4331 |
| 655 | 20230713 | 095900 | 110830430100 | 192000 | 191300 | 192000 | 191300 | 1898 |
| 656 | 20230713 | 095800 | 110466440100 | 191300 | 191600 | 191600 | 191000 | 4841 |
| 657 | 20230713 | 095700 | 109540667600 | 191600 | 191800 | 192400 | 191300 | 2992 |
| 658 | 20230713 | 095600 | 108967242100 | 191800 | 191400 | 193600 | 191200 | 4395 |
| 659 | 20230713 | 095500 | 108125341900 | 191300 | 193400 | 193500 | 191300 | 11368 |
| 660 | 20230713 | 095400 | 105937618900 | 193400 | 194700 | 194700 | 193300 | 2861 |
| 661 | 20230713 | 095300 | 105383106300 | 194700 | 194000 | 194700 | 193900 | 1854 |
| 662 | 20230713 | 095200 | 105022986000 | 194000 | 193800 | 194100 | 193500 | 2560 |
| 663 | 20230713 | 095100 | 104526759900 | 193800 | 193600 | 194500 | 193600 | 2013 |
| 664 | 20230713 | 095000 | 104136320800 | 193500 | 194600 | 194700 | 193100 | 4497 |
| 665 | 20230713 | 094900 | 103265138700 | 194700 | 194200 | 195600 | 194100 | 2820 |
| 666 | 20230713 | 094800 | 102716193300 | 194200 | 195800 | 195900 | 194000 | 3724 |
| 667 | 20230713 | 094700 | 101990455400 | 195900 | 195000 | 196100 | 195000 | 2565 |
| 668 | 20230713 | 094600 | 101488598600 | 194900 | 196000 | 196200 | 194800 | 5327 |
| 669 | 20230713 | 094500 | 100447051300 | 196000 | 196800 | 197200 | 195400 | 8822 |
| 670 | 20230713 | 094400 | 98714554100 | 196500 | 194900 | 196800 | 194500 | 5096 |
| 671 | 20230713 | 094300 | 97716969300 | 194900 | 193900 | 195100 | 193700 | 4900 |
| 672 | 20230713 | 094200 | 96764169000 | 193700 | 194100 | 194200 | 193500 | 2805 |
| 673 | 20230713 | 094100 | 96220238500 | 194100 | 193000 | 194400 | 192700 | 4981 |
| 674 | 20230713 | 094000 | 95255374200 | 192800 | 193100 | 193500 | 192500 | 8252 |
| 675 | 20230713 | 093900 | 93663178700 | 193100 | 193200 | 194000 | 192600 | 7336 |
| 676 | 20230713 | 093800 | 92247385700 | 193200 | 194500 | 194600 | 192100 | 11417 |
| 677 | 20230713 | 093700 | 90038973000 | 194500 | 195900 | 195900 | 193900 | 8691 |
| 678 | 20230713 | 093600 | 88349037900 | 195900 | 196400 | 197200 | 195400 | 10589 |
| 679 | 20230713 | 093500 | 86271617900 | 196400 | 198200 | 198200 | 196400 | 9678 |
| 680 | 20230713 | 093400 | 84364213600 | 198200 | 198500 | 199100 | 197700 | 7468 |
| 681 | 20230713 | 093300 | 82882607400 | 198500 | 197300 | 199100 | 196700 | 20387 |
| 682 | 20230713 | 093200 | 78834249400 | 197400 | 197800 | 198000 | 196500 | 7616 |
| 683 | 20230713 | 093100 | 77332700700 | 197700 | 198100 | 198200 | 197200 | 7878 |
| 684 | 20230713 | 093000 | 75774113400 | 198100 | 196700 | 198100 | 196500 | 9919 |
| 685 | 20230713 | 092900 | 73816330100 | 196700 | 195900 | 197700 | 195800 | 6860 |
| 686 | 20230713 | 092800 | 72466517500 | 195900 | 197500 | 199000 | 195800 | 21368 |
| 687 | 20230713 | 092700 | 68243487100 | 197500 | 198200 | 198500 | 196000 | 21551 |
| 688 | 20230713 | 092600 | 63986874500 | 198400 | 194000 | 198400 | 194000 | 41860 |
| 689 | 20230713 | 092500 | 55764469900 | 194000 | 193800 | 194400 | 193300 | 7304 |
| 690 | 20230713 | 092400 | 54348810800 | 193500 | 194800 | 194900 | 193500 | 7051 |
| 691 | 20230713 | 092300 | 52978622400 | 194800 | 194900 | 195000 | 194200 | 10616 |
| 692 | 20230713 | 092200 | 50909613400 | 195000 | 193700 | 195000 | 193300 | 21642 |
| 693 | 20230713 | 092100 | 46705081200 | 193700 | 194000 | 194100 | 192600 | 5122 |
| 694 | 20230713 | 092000 | 45715623100 | 193500 | 192000 | 194200 | 192000 | 9950 |
| 695 | 20230713 | 091900 | 43790517300 | 192000 | 192700 | 193400 | 192000 | 7103 |
| 696 | 20230713 | 091800 | 42420265000 | 192700 | 191600 | 192700 | 191300 | 5068 |
| 697 | 20230713 | 091700 | 41448122400 | 191600 | 191700 | 192400 | 191500 | 7991 |
| 698 | 20230713 | 091600 | 39914283000 | 191700 | 189700 | 191700 | 189700 | 4377 |
| 699 | 20230713 | 091500 | 39078596600 | 189600 | 189300 | 190100 | 189100 | 4052 |
| 700 | 20230713 | 091400 | 38310985000 | 190000 | 189200 | 190000 | 188500 | 5370 |
| 701 | 20230713 | 091300 | 37294181200 | 189200 | 189500 | 189800 | 188000 | 8229 |
| 702 | 20230713 | 091200 | 35740869200 | 189500 | 190100 | 190200 | 188500 | 9331 |
| 703 | 20230713 | 091100 | 33973265700 | 190100 | 191500 | 191500 | 190100 | 5248 |
| 704 | 20230713 | 091000 | 32973459700 | 191500 | 192000 | 192100 | 189800 | 8793 |
| 705 | 20230713 | 090900 | 31294857200 | 192100 | 193900 | 193900 | 192000 | 10418 |
| 706 | 20230713 | 090800 | 29288974800 | 193700 | 194000 | 194300 | 193300 | 13819 |
| 707 | 20230713 | 090700 | 26610079700 | 193900 | 193600 | 194800 | 191600 | 14327 |
| 708 | 20230713 | 090600 | 23843640600 | 194000 | 193000 | 195200 | 192800 | 27421 |
| 709 | 20230713 | 090500 | 18512305300 | 192900 | 189800 | 193100 | 189700 | 31000 |
| 710 | 20230713 | 090400 | 12572155400 | 189800 | 187000 | 189900 | 186800 | 12197 |
| 711 | 20230713 | 090300 | 10269261100 | 186800 | 189100 | 189200 | 186500 | 10630 |
| 712 | 20230713 | 090200 | 8269854900 | 188800 | 189100 | 189600 | 188700 | 11001 |
| 713 | 20230713 | 090100 | 6189709400 | 189100 | 188100 | 190200 | 187700 | 19268 |
| 714 | 20230713 | 090000 | 2539868600 | 189000 | 186600 | 189000 | 186500 | 13384 |