42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230714 | 205100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 14383 |
| 3 | 20230714 | 205000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 4 | 20230714 | 204900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 5 | 20230714 | 204800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 6 | 20230714 | 204700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 7 | 20230714 | 204600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 8 | 20230714 | 204500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 9 | 20230714 | 204400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 10 | 20230714 | 204300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 11 | 20230714 | 204200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 12 | 20230714 | 204100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 13 | 20230714 | 204000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 14 | 20230714 | 203900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 15 | 20230714 | 203800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 16 | 20230714 | 203700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 17 | 20230714 | 203600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 18 | 20230714 | 203500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 19 | 20230714 | 203400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 20 | 20230714 | 203300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 21 | 20230714 | 203200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 22 | 20230714 | 203100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 23 | 20230714 | 203000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 24 | 20230714 | 202900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 25 | 20230714 | 202800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 26 | 20230714 | 202700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 27 | 20230714 | 202600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 28 | 20230714 | 202500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 29 | 20230714 | 202400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 30 | 20230714 | 202300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 31 | 20230714 | 202200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 32 | 20230714 | 202100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 14383 |
| 33 | 20230714 | 202000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 34 | 20230714 | 201900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 35 | 20230714 | 201800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 36 | 20230714 | 201700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 37 | 20230714 | 201600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 38 | 20230714 | 201500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 39 | 20230714 | 201400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 40 | 20230714 | 201300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 41 | 20230714 | 201200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 42 | 20230714 | 201100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 43 | 20230714 | 201000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 44 | 20230714 | 200900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 45 | 20230714 | 200800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 46 | 20230714 | 200700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 47 | 20230714 | 200600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 48 | 20230714 | 200500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 49 | 20230714 | 200400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 50 | 20230714 | 200300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 51 | 20230714 | 200200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 52 | 20230714 | 200100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 53 | 20230714 | 200000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 54 | 20230714 | 195900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 55 | 20230714 | 195800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 56 | 20230714 | 195700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 57 | 20230714 | 195600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 58 | 20230714 | 195500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 59 | 20230714 | 195400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 60 | 20230714 | 195300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 61 | 20230714 | 195200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 62 | 20230714 | 195100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 14383 |
| 63 | 20230714 | 195000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 64 | 20230714 | 194900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 65 | 20230714 | 194800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 66 | 20230714 | 194700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 67 | 20230714 | 194600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 68 | 20230714 | 194500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 69 | 20230714 | 194400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 70 | 20230714 | 194300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 71 | 20230714 | 194200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 72 | 20230714 | 194100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 73 | 20230714 | 194000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 74 | 20230714 | 193900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 75 | 20230714 | 193800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 76 | 20230714 | 193700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 77 | 20230714 | 193600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 78 | 20230714 | 193500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 79 | 20230714 | 193400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 80 | 20230714 | 193300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 81 | 20230714 | 193200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 82 | 20230714 | 193100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 83 | 20230714 | 193000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 84 | 20230714 | 192900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 85 | 20230714 | 192800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 86 | 20230714 | 192700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 87 | 20230714 | 192600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 88 | 20230714 | 192500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 89 | 20230714 | 192400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 90 | 20230714 | 192300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 91 | 20230714 | 192200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 92 | 20230714 | 192100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 14383 |
| 93 | 20230714 | 192000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 94 | 20230714 | 191900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 95 | 20230714 | 191800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 96 | 20230714 | 191700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 97 | 20230714 | 191600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 98 | 20230714 | 191500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 99 | 20230714 | 191400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 100 | 20230714 | 191300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 101 | 20230714 | 191200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 102 | 20230714 | 191100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 103 | 20230714 | 191000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 104 | 20230714 | 190900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 105 | 20230714 | 190800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 106 | 20230714 | 190700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 107 | 20230714 | 190600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 108 | 20230714 | 190500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 109 | 20230714 | 190400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 110 | 20230714 | 190300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 111 | 20230714 | 190200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 112 | 20230714 | 190100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 113 | 20230714 | 190000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 114 | 20230714 | 185900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 115 | 20230714 | 185800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 116 | 20230714 | 185700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 117 | 20230714 | 185600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 118 | 20230714 | 185500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 119 | 20230714 | 185400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 120 | 20230714 | 185300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 121 | 20230714 | 185200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 122 | 20230714 | 185100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 14383 |
| 123 | 20230714 | 185000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 124 | 20230714 | 184900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 125 | 20230714 | 184800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 126 | 20230714 | 184700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 127 | 20230714 | 184600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 128 | 20230714 | 184500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 129 | 20230714 | 184400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 130 | 20230714 | 184300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 131 | 20230714 | 184200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 132 | 20230714 | 184100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 133 | 20230714 | 184000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 134 | 20230714 | 183900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 135 | 20230714 | 183800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 136 | 20230714 | 183700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 137 | 20230714 | 183600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 138 | 20230714 | 183500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 139 | 20230714 | 183400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 140 | 20230714 | 183300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 141 | 20230714 | 183200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 142 | 20230714 | 183100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 143 | 20230714 | 183000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 144 | 20230714 | 182900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 145 | 20230714 | 182800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 146 | 20230714 | 182700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 147 | 20230714 | 182600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 148 | 20230714 | 182500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 149 | 20230714 | 182400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 150 | 20230714 | 182300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 151 | 20230714 | 182200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 152 | 20230714 | 182100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 14383 |
| 153 | 20230714 | 182000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 154 | 20230714 | 181900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 155 | 20230714 | 181800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 156 | 20230714 | 181700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 157 | 20230714 | 181600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 158 | 20230714 | 181500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 159 | 20230714 | 181400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 160 | 20230714 | 181300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 161 | 20230714 | 181200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 162 | 20230714 | 181100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 163 | 20230714 | 181000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 164 | 20230714 | 180900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 165 | 20230714 | 180800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 166 | 20230714 | 180700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 167 | 20230714 | 180600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 168 | 20230714 | 180500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 169 | 20230714 | 180400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 170 | 20230714 | 180300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 171 | 20230714 | 180200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 172 | 20230714 | 180100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 173 | 20230714 | 180000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 174 | 20230714 | 175900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 175 | 20230714 | 175800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 176 | 20230714 | 175700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 177 | 20230714 | 175600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 178 | 20230714 | 175500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 179 | 20230714 | 175400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 180 | 20230714 | 175300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 181 | 20230714 | 175200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 182 | 20230714 | 175100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 14383 |
| 183 | 20230714 | 175000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 184 | 20230714 | 174900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 185 | 20230714 | 174800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 186 | 20230714 | 174700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 187 | 20230714 | 174600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 188 | 20230714 | 174500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 189 | 20230714 | 174400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 190 | 20230714 | 174300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 191 | 20230714 | 174200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 192 | 20230714 | 174100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 193 | 20230714 | 174000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 194 | 20230714 | 173900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 195 | 20230714 | 173800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 196 | 20230714 | 173700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 197 | 20230714 | 173600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 198 | 20230714 | 173500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 199 | 20230714 | 173400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 200 | 20230714 | 173300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 201 | 20230714 | 173200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 202 | 20230714 | 173100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 203 | 20230714 | 173000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 204 | 20230714 | 172900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 205 | 20230714 | 172800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 206 | 20230714 | 172700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 207 | 20230714 | 172600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 208 | 20230714 | 172500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 209 | 20230714 | 172400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 210 | 20230714 | 172300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 211 | 20230714 | 172200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 212 | 20230714 | 172100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 14383 |
| 213 | 20230714 | 172000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 214 | 20230714 | 171900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 215 | 20230714 | 171800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 216 | 20230714 | 171700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 217 | 20230714 | 171600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 218 | 20230714 | 171500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 219 | 20230714 | 171400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 220 | 20230714 | 171300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 221 | 20230714 | 171200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 222 | 20230714 | 171100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 223 | 20230714 | 171000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 224 | 20230714 | 170900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 225 | 20230714 | 170800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 226 | 20230714 | 170700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 227 | 20230714 | 170600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 228 | 20230714 | 170500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 229 | 20230714 | 170400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 230 | 20230714 | 170300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 231 | 20230714 | 170200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 232 | 20230714 | 170100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 233 | 20230714 | 170000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 234 | 20230714 | 165900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 235 | 20230714 | 165800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 236 | 20230714 | 165700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 237 | 20230714 | 165600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 238 | 20230714 | 165500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 239 | 20230714 | 165400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 240 | 20230714 | 165300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 241 | 20230714 | 165200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 242 | 20230714 | 165100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 14383 |
| 243 | 20230714 | 165000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 244 | 20230714 | 164900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 245 | 20230714 | 164800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 246 | 20230714 | 164700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 247 | 20230714 | 164600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 248 | 20230714 | 164500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 249 | 20230714 | 164400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 250 | 20230714 | 164300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 251 | 20230714 | 164200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 252 | 20230714 | 164100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 253 | 20230714 | 164000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 254 | 20230714 | 163900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 255 | 20230714 | 163800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 256 | 20230714 | 163700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 257 | 20230714 | 163600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 258 | 20230714 | 163500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 259 | 20230714 | 163400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 260 | 20230714 | 163300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 261 | 20230714 | 163200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 262 | 20230714 | 163100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 263 | 20230714 | 163000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 264 | 20230714 | 162900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 265 | 20230714 | 162800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 266 | 20230714 | 162700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 267 | 20230714 | 162600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 268 | 20230714 | 162500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 269 | 20230714 | 162400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 270 | 20230714 | 162300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 271 | 20230714 | 162200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 272 | 20230714 | 162100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 14383 |
| 273 | 20230714 | 162000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 274 | 20230714 | 161900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 275 | 20230714 | 161800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 276 | 20230714 | 161700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 277 | 20230714 | 161600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 278 | 20230714 | 161500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 279 | 20230714 | 161400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 280 | 20230714 | 161300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 281 | 20230714 | 161200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 282 | 20230714 | 161100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 283 | 20230714 | 161000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 284 | 20230714 | 160900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 285 | 20230714 | 160800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 286 | 20230714 | 160700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 287 | 20230714 | 160600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 288 | 20230714 | 160500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 289 | 20230714 | 160400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 290 | 20230714 | 160300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 291 | 20230714 | 160200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 292 | 20230714 | 160100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 293 | 20230714 | 160000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 294 | 20230714 | 155900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 295 | 20230714 | 155800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 296 | 20230714 | 155700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 297 | 20230714 | 155600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 298 | 20230714 | 155500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 299 | 20230714 | 155400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 300 | 20230714 | 155300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 301 | 20230714 | 155200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 302 | 20230714 | 155100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 14383 |
| 303 | 20230714 | 155000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 304 | 20230714 | 154900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 305 | 20230714 | 154800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 306 | 20230714 | 154700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 307 | 20230714 | 154600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 308 | 20230714 | 154500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 309 | 20230714 | 154400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 310 | 20230714 | 154300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 311 | 20230714 | 154200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 312 | 20230714 | 154100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 313 | 20230714 | 154000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 314 | 20230714 | 153900 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 315 | 20230714 | 153800 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 316 | 20230714 | 153700 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 317 | 20230714 | 153600 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 318 | 20230714 | 153500 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 319 | 20230714 | 153400 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 320 | 20230714 | 153300 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 321 | 20230714 | 153200 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 322 | 20230714 | 153100 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 0 |
| 323 | 20230714 | 153000 | 152726033400 | 181000 | 181000 | 181000 | 181000 | 14383 |
| 324 | 20230714 | 152900 | 150122710400 | 181100 | 181100 | 181100 | 181100 | 0 |
| 325 | 20230714 | 152800 | 150122710400 | 181100 | 181100 | 181100 | 181100 | 0 |
| 326 | 20230714 | 152700 | 150122710400 | 181100 | 181100 | 181100 | 181100 | 0 |
| 327 | 20230714 | 152600 | 150122710400 | 181100 | 181100 | 181100 | 181100 | 0 |
| 328 | 20230714 | 152500 | 150122710400 | 181100 | 181100 | 181100 | 181100 | 0 |
| 329 | 20230714 | 152400 | 150122710400 | 181100 | 181100 | 181100 | 181100 | 0 |
| 330 | 20230714 | 152300 | 150122710400 | 181100 | 181100 | 181100 | 181100 | 0 |
| 331 | 20230714 | 152200 | 150122710400 | 181100 | 181100 | 181100 | 181100 | 0 |
| 332 | 20230714 | 152100 | 150122710400 | 181100 | 181100 | 181100 | 181100 | 0 |
| 333 | 20230714 | 152000 | 150122710400 | 181100 | 181100 | 181100 | 181100 | 0 |
| 334 | 20230714 | 151900 | 150122710400 | 181100 | 181300 | 181300 | 181000 | 5218 |
| 335 | 20230714 | 151800 | 149177528200 | 181300 | 181300 | 181400 | 181100 | 3307 |
| 336 | 20230714 | 151700 | 148578140100 | 181300 | 181400 | 181400 | 181200 | 2293 |
| 337 | 20230714 | 151600 | 148162432200 | 181200 | 181700 | 181700 | 181200 | 4584 |
| 338 | 20230714 | 151500 | 147330564600 | 181700 | 182100 | 182100 | 181700 | 7062 |
| 339 | 20230714 | 151400 | 146045765200 | 182100 | 182200 | 182200 | 182000 | 3118 |
| 340 | 20230714 | 151300 | 145478056800 | 182300 | 182100 | 182300 | 182100 | 1231 |
| 341 | 20230714 | 151200 | 145253740300 | 182100 | 182100 | 182400 | 182000 | 2258 |
| 342 | 20230714 | 151100 | 144842518700 | 182100 | 182000 | 182100 | 182000 | 1916 |
| 343 | 20230714 | 151000 | 144493744300 | 182000 | 182100 | 182200 | 182000 | 7759 |
| 344 | 20230714 | 150900 | 143081271000 | 182200 | 182300 | 182800 | 182100 | 3255 |
| 345 | 20230714 | 150800 | 142488192400 | 182300 | 182500 | 182600 | 182200 | 1546 |
| 346 | 20230714 | 150700 | 142206270100 | 182500 | 182200 | 182500 | 182200 | 2439 |
| 347 | 20230714 | 150600 | 141761756900 | 182300 | 182300 | 182300 | 182200 | 1884 |
| 348 | 20230714 | 150500 | 141418440700 | 182300 | 182300 | 182500 | 182200 | 2251 |
| 349 | 20230714 | 150400 | 141008036800 | 182300 | 182300 | 182500 | 182200 | 1613 |
| 350 | 20230714 | 150300 | 140713945100 | 182500 | 183000 | 183400 | 182300 | 7181 |
| 351 | 20230714 | 150200 | 139401795600 | 183000 | 183600 | 183600 | 183000 | 1676 |
| 352 | 20230714 | 150100 | 139094444500 | 183600 | 183500 | 183600 | 183500 | 305 |
| 353 | 20230714 | 150000 | 139038459500 | 183600 | 183700 | 183800 | 183500 | 380 |
| 354 | 20230714 | 145900 | 138968674900 | 183500 | 183400 | 183500 | 183300 | 880 |
| 355 | 20230714 | 145800 | 138807235200 | 183400 | 183500 | 183500 | 183300 | 1404 |
| 356 | 20230714 | 145700 | 138549706900 | 183400 | 183400 | 183500 | 183400 | 693 |
| 357 | 20230714 | 145600 | 138422573100 | 183500 | 183400 | 183600 | 183300 | 774 |
| 358 | 20230714 | 145500 | 138280613400 | 183400 | 183000 | 183400 | 182900 | 813 |
| 359 | 20230714 | 145400 | 138131594300 | 183200 | 182900 | 183200 | 182700 | 1367 |
| 360 | 20230714 | 145300 | 137881492500 | 182900 | 182900 | 183000 | 182700 | 381 |
| 361 | 20230714 | 145200 | 137811840000 | 182800 | 182900 | 183000 | 182700 | 772 |
| 362 | 20230714 | 145100 | 137670702900 | 182800 | 182800 | 182900 | 182700 | 1110 |
| 363 | 20230714 | 145000 | 137467854600 | 182700 | 182900 | 182900 | 182700 | 1750 |
| 364 | 20230714 | 144900 | 137148003000 | 182900 | 183100 | 183100 | 182800 | 2130 |
| 365 | 20230714 | 144800 | 136758353300 | 183100 | 183300 | 183300 | 183000 | 870 |
| 366 | 20230714 | 144700 | 136599095300 | 183400 | 183200 | 183400 | 183100 | 912 |
| 367 | 20230714 | 144600 | 136432004800 | 183400 | 183500 | 183600 | 183100 | 662 |
| 368 | 20230714 | 144500 | 136310726100 | 183500 | 183500 | 183500 | 183100 | 1116 |
| 369 | 20230714 | 144400 | 136106137200 | 183500 | 183700 | 183700 | 183400 | 747 |
| 370 | 20230714 | 144300 | 135969004300 | 183800 | 183800 | 183900 | 183700 | 1161 |
| 371 | 20230714 | 144200 | 135755654100 | 183900 | 184000 | 184000 | 183800 | 751 |
| 372 | 20230714 | 144100 | 135617548200 | 184000 | 184100 | 184100 | 183500 | 870 |
| 373 | 20230714 | 144000 | 135457469300 | 184100 | 183000 | 184100 | 182900 | 1383 |
| 374 | 20230714 | 143900 | 135203738900 | 183000 | 182700 | 183000 | 182600 | 1089 |
| 375 | 20230714 | 143800 | 135004780000 | 182700 | 182800 | 182900 | 182600 | 465 |
| 376 | 20230714 | 143700 | 134919822000 | 182900 | 183000 | 183000 | 182600 | 2411 |
| 377 | 20230714 | 143600 | 134479036400 | 182800 | 182800 | 183000 | 182600 | 2914 |
| 378 | 20230714 | 143500 | 133946085800 | 182900 | 183100 | 183200 | 182700 | 3659 |
| 379 | 20230714 | 143400 | 133276622300 | 183200 | 183300 | 183300 | 183100 | 969 |
| 380 | 20230714 | 143300 | 133099154300 | 183400 | 183600 | 183600 | 183200 | 1995 |
| 381 | 20230714 | 143200 | 132733389900 | 183600 | 183600 | 183700 | 183500 | 918 |
| 382 | 20230714 | 143100 | 132564888700 | 183600 | 183900 | 183900 | 183600 | 431 |
| 383 | 20230714 | 143000 | 132485685300 | 184000 | 184200 | 184300 | 183900 | 1346 |
| 384 | 20230714 | 142900 | 132237939100 | 184300 | 184900 | 184900 | 184200 | 1291 |
| 385 | 20230714 | 142800 | 131999698200 | 184900 | 184700 | 184900 | 184600 | 1169 |
| 386 | 20230714 | 142700 | 131783736900 | 184700 | 184700 | 184800 | 184600 | 1254 |
| 387 | 20230714 | 142600 | 131552116900 | 184600 | 184400 | 184600 | 184400 | 499 |
| 388 | 20230714 | 142500 | 131460056300 | 184400 | 184100 | 184400 | 184100 | 636 |
| 389 | 20230714 | 142400 | 131342877500 | 184100 | 184000 | 184200 | 183900 | 347 |
| 390 | 20230714 | 142300 | 131279022200 | 184000 | 184300 | 184300 | 183800 | 845 |
| 391 | 20230714 | 142200 | 131123521700 | 184300 | 183200 | 184300 | 183200 | 2838 |
| 392 | 20230714 | 142100 | 130601824200 | 183300 | 183300 | 183300 | 183200 | 545 |
| 393 | 20230714 | 142000 | 130501944600 | 183300 | 183900 | 183900 | 183200 | 1671 |
| 394 | 20230714 | 141900 | 130195342000 | 183900 | 184000 | 184000 | 183700 | 1474 |
| 395 | 20230714 | 141800 | 129924349800 | 184000 | 184000 | 184000 | 183900 | 708 |
| 396 | 20230714 | 141700 | 129794096400 | 183900 | 184000 | 184000 | 183900 | 312 |
| 397 | 20230714 | 141600 | 129736698200 | 184000 | 183900 | 184000 | 183800 | 383 |
| 398 | 20230714 | 141500 | 129666251300 | 183900 | 183800 | 184000 | 183700 | 1208 |
| 399 | 20230714 | 141400 | 129444124900 | 183800 | 183800 | 183800 | 183700 | 571 |
| 400 | 20230714 | 141300 | 129339194000 | 183800 | 183800 | 183900 | 183700 | 602 |
| 401 | 20230714 | 141200 | 129228575100 | 183700 | 183800 | 183900 | 183700 | 1570 |
| 402 | 20230714 | 141100 | 128939970400 | 183800 | 183400 | 183900 | 183400 | 822 |
| 403 | 20230714 | 141000 | 128789008000 | 183400 | 183200 | 183400 | 183000 | 715 |
| 404 | 20230714 | 140900 | 128658046900 | 183200 | 183100 | 183200 | 183000 | 1017 |
| 405 | 20230714 | 140800 | 128471851100 | 183100 | 182800 | 183100 | 182700 | 1132 |
| 406 | 20230714 | 140700 | 128264723400 | 182800 | 182600 | 182800 | 182500 | 661 |
| 407 | 20230714 | 140600 | 128143968300 | 182600 | 182600 | 182700 | 182300 | 1243 |
| 408 | 20230714 | 140500 | 127917103800 | 182600 | 182300 | 182600 | 182300 | 880 |
| 409 | 20230714 | 140400 | 127756570300 | 182200 | 182300 | 182400 | 182100 | 1401 |
| 410 | 20230714 | 140300 | 127501333400 | 182100 | 182200 | 182700 | 182000 | 3489 |
| 411 | 20230714 | 140200 | 126865928400 | 182200 | 182700 | 182700 | 182100 | 3666 |
| 412 | 20230714 | 140100 | 126197359300 | 182600 | 182700 | 182900 | 182500 | 3031 |
| 413 | 20230714 | 140000 | 125643726700 | 182700 | 183200 | 183200 | 182700 | 7724 |
| 414 | 20230714 | 135900 | 124230188300 | 183100 | 183400 | 183400 | 183100 | 1330 |
| 415 | 20230714 | 135800 | 123986487600 | 183400 | 183500 | 183600 | 183200 | 2519 |
| 416 | 20230714 | 135700 | 123524658000 | 183500 | 183700 | 183800 | 183500 | 1364 |
| 417 | 20230714 | 135600 | 123274279100 | 183700 | 184000 | 184000 | 183600 | 1075 |
| 418 | 20230714 | 135500 | 123076679500 | 184000 | 184100 | 184100 | 183800 | 955 |
| 419 | 20230714 | 135400 | 122900982500 | 184100 | 184000 | 184200 | 183900 | 1039 |
| 420 | 20230714 | 135300 | 122709714000 | 184100 | 183800 | 184100 | 183700 | 2565 |
| 421 | 20230714 | 135200 | 122237901700 | 183800 | 183600 | 183800 | 183500 | 451 |
| 422 | 20230714 | 135100 | 122155082100 | 183400 | 183200 | 183600 | 183200 | 1565 |
| 423 | 20230714 | 135000 | 121868263300 | 183200 | 183700 | 183700 | 183200 | 4198 |
| 424 | 20230714 | 134900 | 121098341100 | 183600 | 183900 | 183900 | 183600 | 1565 |
| 425 | 20230714 | 134800 | 120810760300 | 183800 | 184200 | 184200 | 183800 | 2907 |
| 426 | 20230714 | 134700 | 120275924100 | 184300 | 184300 | 184400 | 184100 | 1455 |
| 427 | 20230714 | 134600 | 120007946900 | 184500 | 184200 | 184500 | 184100 | 626 |
| 428 | 20230714 | 134500 | 119892638200 | 184200 | 184000 | 184300 | 184000 | 1213 |
| 429 | 20230714 | 134400 | 119669292500 | 184100 | 184000 | 184100 | 184000 | 1424 |
| 430 | 20230714 | 134300 | 119407268200 | 184100 | 184700 | 184800 | 184000 | 14285 |
| 431 | 20230714 | 134200 | 116774521000 | 184700 | 184900 | 185000 | 184600 | 1565 |
| 432 | 20230714 | 134100 | 116485430000 | 184800 | 185100 | 185100 | 184800 | 2148 |
| 433 | 20230714 | 134000 | 116088258500 | 185100 | 185300 | 185400 | 185000 | 1580 |
| 434 | 20230714 | 133900 | 115795814800 | 185400 | 185300 | 185400 | 185200 | 167 |
| 435 | 20230714 | 133800 | 115764869700 | 185300 | 185600 | 185800 | 185200 | 2509 |
| 436 | 20230714 | 133700 | 115299540600 | 185600 | 185500 | 185600 | 185400 | 474 |
| 437 | 20230714 | 133600 | 115211581700 | 185400 | 185500 | 185600 | 185300 | 518 |
| 438 | 20230714 | 133500 | 115115540300 | 185600 | 185100 | 185600 | 185000 | 839 |
| 439 | 20230714 | 133400 | 114960175100 | 185100 | 185000 | 185100 | 185000 | 356 |
| 440 | 20230714 | 133300 | 114894305500 | 185000 | 184800 | 185000 | 184800 | 439 |
| 441 | 20230714 | 133200 | 114813126100 | 184900 | 184800 | 185000 | 184800 | 591 |
| 442 | 20230714 | 133100 | 114703868100 | 184900 | 184800 | 184900 | 184700 | 533 |
| 443 | 20230714 | 133000 | 114605379600 | 184700 | 184800 | 184800 | 184700 | 821 |
| 444 | 20230714 | 132900 | 114453718900 | 184700 | 184700 | 184800 | 184600 | 642 |
| 445 | 20230714 | 132800 | 114335131300 | 184700 | 184700 | 184800 | 184600 | 835 |
| 446 | 20230714 | 132700 | 114180929200 | 184700 | 184800 | 184800 | 184600 | 1714 |
| 447 | 20230714 | 132600 | 113864353400 | 184800 | 184900 | 184900 | 184700 | 709 |
| 448 | 20230714 | 132500 | 113733323600 | 184800 | 185100 | 185100 | 184800 | 2582 |
| 449 | 20230714 | 132400 | 113255738900 | 185100 | 185300 | 185400 | 185100 | 2090 |
| 450 | 20230714 | 132300 | 112868763400 | 185300 | 185400 | 185400 | 185300 | 424 |
| 451 | 20230714 | 132200 | 112790186200 | 185400 | 185200 | 185400 | 185200 | 369 |
| 452 | 20230714 | 132100 | 112721835600 | 185200 | 185300 | 185300 | 185100 | 338 |
| 453 | 20230714 | 132000 | 112659231000 | 185300 | 185300 | 185400 | 185200 | 410 |
| 454 | 20230714 | 131900 | 112583261100 | 185300 | 185700 | 185700 | 185300 | 1433 |
| 455 | 20230714 | 131800 | 112317383100 | 185600 | 185600 | 185800 | 185600 | 228 |
| 456 | 20230714 | 131700 | 112275047800 | 185600 | 186400 | 186400 | 185600 | 1492 |
| 457 | 20230714 | 131600 | 111997449000 | 186400 | 186300 | 186400 | 186300 | 835 |
| 458 | 20230714 | 131500 | 111841843800 | 186400 | 186100 | 186400 | 186100 | 1031 |
| 459 | 20230714 | 131400 | 111649815300 | 186100 | 186000 | 186100 | 185900 | 782 |
| 460 | 20230714 | 131300 | 111504354900 | 186000 | 185700 | 186000 | 185700 | 599 |
| 461 | 20230714 | 131200 | 111393003700 | 185600 | 185400 | 185700 | 185400 | 1303 |
| 462 | 20230714 | 131100 | 111151170800 | 185400 | 185500 | 185600 | 185300 | 965 |
| 463 | 20230714 | 131000 | 110972178900 | 185500 | 185300 | 185600 | 185300 | 496 |
| 464 | 20230714 | 130900 | 110880216200 | 185300 | 185200 | 185300 | 185100 | 206 |
| 465 | 20230714 | 130800 | 110842053400 | 185200 | 185200 | 185200 | 185100 | 150 |
| 466 | 20230714 | 130700 | 110814274600 | 185200 | 185300 | 185300 | 185000 | 393 |
| 467 | 20230714 | 130600 | 110741503400 | 185300 | 185100 | 185400 | 185000 | 1510 |
| 468 | 20230714 | 130500 | 110462098200 | 185500 | 185300 | 185500 | 185000 | 580 |
| 469 | 20230714 | 130400 | 110354681700 | 185300 | 185400 | 185500 | 185300 | 356 |
| 470 | 20230714 | 130300 | 110288682500 | 185400 | 185600 | 185700 | 185400 | 694 |
| 471 | 20230714 | 130200 | 110159893700 | 185700 | 185600 | 185800 | 185600 | 410 |
| 472 | 20230714 | 130100 | 110083758100 | 185600 | 185700 | 185700 | 185300 | 329 |
| 473 | 20230714 | 130000 | 110022690400 | 185700 | 185400 | 185700 | 185300 | 358 |
| 474 | 20230714 | 125900 | 109956264000 | 185400 | 185100 | 185400 | 185100 | 508 |
| 475 | 20230714 | 125800 | 109862185200 | 185000 | 185000 | 185100 | 185000 | 663 |
| 476 | 20230714 | 125700 | 109739515400 | 185000 | 184800 | 185100 | 184800 | 604 |
| 477 | 20230714 | 125600 | 109627809400 | 184700 | 184700 | 184900 | 184600 | 835 |
| 478 | 20230714 | 125500 | 109473568800 | 184700 | 184700 | 184800 | 184600 | 1303 |
| 479 | 20230714 | 125400 | 109232881600 | 184700 | 184700 | 184800 | 184700 | 581 |
| 480 | 20230714 | 125300 | 109125559300 | 184700 | 184600 | 184900 | 184600 | 1029 |
| 481 | 20230714 | 125200 | 108935515900 | 184700 | 185100 | 185100 | 184600 | 2527 |
| 482 | 20230714 | 125100 | 108468578300 | 185100 | 184900 | 185100 | 184800 | 1846 |
| 483 | 20230714 | 125000 | 108127331900 | 184900 | 184900 | 185000 | 184800 | 1025 |
| 484 | 20230714 | 124900 | 107937777500 | 184900 | 184900 | 185000 | 184900 | 631 |
| 485 | 20230714 | 124800 | 107821105200 | 184800 | 185000 | 185100 | 184800 | 1154 |
| 486 | 20230714 | 124700 | 107607656100 | 185000 | 185100 | 185200 | 184900 | 2222 |
| 487 | 20230714 | 124600 | 107196522100 | 185100 | 185100 | 185200 | 185000 | 900 |
| 488 | 20230714 | 124500 | 107029976500 | 185100 | 185200 | 185300 | 185000 | 1252 |
| 489 | 20230714 | 124400 | 106798198300 | 185300 | 185300 | 185400 | 185200 | 408 |
| 490 | 20230714 | 124300 | 106722599100 | 185300 | 185300 | 185400 | 185200 | 675 |
| 491 | 20230714 | 124200 | 106597533500 | 185300 | 185400 | 185400 | 185300 | 497 |
| 492 | 20230714 | 124100 | 106505426200 | 185300 | 185800 | 185800 | 185300 | 1183 |
| 493 | 20230714 | 124000 | 106285859700 | 185800 | 185500 | 185900 | 185500 | 649 |
| 494 | 20230714 | 123900 | 106165333600 | 185500 | 185400 | 185600 | 185400 | 276 |
| 495 | 20230714 | 123800 | 106114142000 | 185400 | 185400 | 185500 | 185300 | 267 |
| 496 | 20230714 | 123700 | 106064652400 | 185300 | 185400 | 185400 | 185300 | 560 |
| 497 | 20230714 | 123600 | 105960840300 | 185300 | 185300 | 185500 | 185200 | 834 |
| 498 | 20230714 | 123500 | 105806262100 | 185400 | 185400 | 185500 | 185100 | 544 |
| 499 | 20230714 | 123400 | 105705439400 | 185500 | 185400 | 185700 | 185200 | 659 |
| 500 | 20230714 | 123300 | 105583209000 | 185400 | 185300 | 185400 | 185200 | 301 |
| 501 | 20230714 | 123200 | 105527432100 | 185300 | 184900 | 185300 | 184800 | 1461 |
| 502 | 20230714 | 123100 | 105257296800 | 184900 | 185100 | 185300 | 184800 | 8860 |
| 503 | 20230714 | 123000 | 103618040700 | 185200 | 185300 | 185500 | 185100 | 1547 |
| 504 | 20230714 | 122900 | 103331474500 | 185500 | 185200 | 185500 | 185100 | 672 |
| 505 | 20230714 | 122800 | 103206981700 | 185100 | 185800 | 185800 | 185100 | 1494 |
| 506 | 20230714 | 122700 | 102930072300 | 185500 | 185600 | 185900 | 185500 | 336 |
| 507 | 20230714 | 122600 | 102867699000 | 185600 | 185600 | 185900 | 185500 | 679 |
| 508 | 20230714 | 122500 | 102741671300 | 185600 | 185400 | 185600 | 185200 | 566 |
| 509 | 20230714 | 122400 | 102636793000 | 185400 | 185400 | 185400 | 185200 | 801 |
| 510 | 20230714 | 122300 | 102488393400 | 185300 | 185200 | 185400 | 185100 | 727 |
| 511 | 20230714 | 122200 | 102353761800 | 185200 | 185200 | 185300 | 185000 | 2232 |
| 512 | 20230714 | 122100 | 101940560200 | 185200 | 186000 | 186100 | 185100 | 1370 |
| 513 | 20230714 | 122000 | 101686382700 | 186100 | 186200 | 186300 | 185800 | 470 |
| 514 | 20230714 | 121900 | 101598960600 | 185900 | 186200 | 186400 | 185800 | 1538 |
| 515 | 20230714 | 121800 | 101312630300 | 186100 | 185400 | 186100 | 185300 | 582 |
| 516 | 20230714 | 121700 | 101204396600 | 185400 | 185000 | 185400 | 185000 | 1983 |
| 517 | 20230714 | 121600 | 100837278800 | 185000 | 185200 | 185300 | 185000 | 8538 |
| 518 | 20230714 | 121500 | 99257405800 | 185200 | 185900 | 185900 | 185100 | 12366 |
| 519 | 20230714 | 121400 | 96965351000 | 185600 | 185900 | 185900 | 185600 | 1545 |
| 520 | 20230714 | 121300 | 96678381100 | 185900 | 186000 | 186000 | 185700 | 2950 |
| 521 | 20230714 | 121200 | 96130030500 | 185900 | 186400 | 186400 | 185900 | 2539 |
| 522 | 20230714 | 121100 | 95657542800 | 186400 | 186400 | 186400 | 186300 | 381 |
| 523 | 20230714 | 121000 | 95586544700 | 186400 | 186600 | 186600 | 186300 | 383 |
| 524 | 20230714 | 120900 | 95515136300 | 186500 | 186400 | 186700 | 186300 | 638 |
| 525 | 20230714 | 120800 | 95396096900 | 186400 | 186200 | 186400 | 186100 | 164 |
| 526 | 20230714 | 120700 | 95365549100 | 186100 | 185900 | 186300 | 185800 | 371 |
| 527 | 20230714 | 120600 | 95296571000 | 185900 | 185800 | 186400 | 185800 | 809 |
| 528 | 20230714 | 120500 | 95146090300 | 185800 | 186000 | 186500 | 185700 | 2605 |
| 529 | 20230714 | 120400 | 94661908500 | 186000 | 186000 | 186200 | 185900 | 413 |
| 530 | 20230714 | 120300 | 94585095600 | 186000 | 185900 | 186000 | 185900 | 599 |
| 531 | 20230714 | 120200 | 94473690500 | 186000 | 186000 | 186200 | 185900 | 1258 |
| 532 | 20230714 | 120100 | 94239659400 | 186000 | 186000 | 186100 | 185900 | 516 |
| 533 | 20230714 | 120000 | 94143687700 | 186000 | 186000 | 186100 | 185700 | 1128 |
| 534 | 20230714 | 115900 | 93934069900 | 185900 | 186500 | 186600 | 185900 | 4441 |
| 535 | 20230714 | 115800 | 93107649200 | 186500 | 186700 | 186800 | 186500 | 1083 |
| 536 | 20230714 | 115700 | 92905558100 | 186900 | 186900 | 187000 | 186700 | 812 |
| 537 | 20230714 | 115600 | 92753908000 | 186900 | 187200 | 187300 | 186900 | 1784 |
| 538 | 20230714 | 115500 | 92420239000 | 187200 | 187900 | 187900 | 187200 | 1354 |
| 539 | 20230714 | 115400 | 92166468100 | 187900 | 187700 | 187900 | 187700 | 180 |
| 540 | 20230714 | 115300 | 92132663800 | 187500 | 187400 | 187800 | 187300 | 695 |
| 541 | 20230714 | 115200 | 92002317200 | 187400 | 187400 | 187400 | 187300 | 135 |
| 542 | 20230714 | 115100 | 91977022900 | 187300 | 187300 | 187400 | 187200 | 412 |
| 543 | 20230714 | 115000 | 91899875200 | 187200 | 187400 | 187400 | 187200 | 368 |
| 544 | 20230714 | 114900 | 91830969600 | 187500 | 187500 | 187500 | 187200 | 490 |
| 545 | 20230714 | 114800 | 91739174100 | 187500 | 187100 | 187500 | 187100 | 574 |
| 546 | 20230714 | 114700 | 91631704600 | 187100 | 187600 | 187600 | 187000 | 673 |
| 547 | 20230714 | 114600 | 91505640800 | 187500 | 187800 | 188000 | 187500 | 811 |
| 548 | 20230714 | 114500 | 91353411900 | 187900 | 188000 | 188400 | 187800 | 3251 |
| 549 | 20230714 | 114400 | 90741663100 | 188400 | 188300 | 188600 | 187700 | 1807 |
| 550 | 20230714 | 114300 | 90401334100 | 188200 | 187900 | 188300 | 187900 | 1336 |
| 551 | 20230714 | 114200 | 90150044200 | 187800 | 187500 | 187800 | 187500 | 365 |
| 552 | 20230714 | 114100 | 90081548600 | 187500 | 187500 | 187500 | 187100 | 930 |
| 553 | 20230714 | 114000 | 89907394100 | 187400 | 187500 | 187500 | 187400 | 325 |
| 554 | 20230714 | 113900 | 89846481500 | 187500 | 187200 | 187500 | 187100 | 380 |
| 555 | 20230714 | 113800 | 89775298100 | 187100 | 187100 | 187200 | 187100 | 147 |
| 556 | 20230714 | 113700 | 89747784000 | 187100 | 187100 | 187300 | 186800 | 516 |
| 557 | 20230714 | 113600 | 89651206900 | 187100 | 187100 | 187100 | 186400 | 687 |
| 558 | 20230714 | 113500 | 89523075600 | 186500 | 187000 | 187200 | 186400 | 781 |
| 559 | 20230714 | 113400 | 89377190300 | 187100 | 186700 | 187100 | 186700 | 236 |
| 560 | 20230714 | 113300 | 89333065700 | 186700 | 186700 | 186700 | 186500 | 311 |
| 561 | 20230714 | 113200 | 89275011900 | 186700 | 186200 | 186700 | 186200 | 354 |
| 562 | 20230714 | 113100 | 89209020600 | 186200 | 186400 | 186400 | 186200 | 635 |
| 563 | 20230714 | 113000 | 89090725400 | 186400 | 186600 | 186700 | 186300 | 103 |
| 564 | 20230714 | 112900 | 89071516200 | 186600 | 187000 | 187000 | 186400 | 1314 |
| 565 | 20230714 | 112800 | 88826424500 | 187000 | 187000 | 187000 | 186800 | 203 |
| 566 | 20230714 | 112700 | 88788472900 | 187000 | 187000 | 187100 | 186500 | 897 |
| 567 | 20230714 | 112600 | 88620985700 | 187000 | 187000 | 187200 | 187000 | 455 |
| 568 | 20230714 | 112500 | 88535887000 | 187000 | 186600 | 187100 | 186500 | 1346 |
| 569 | 20230714 | 112400 | 88284642700 | 186700 | 187100 | 187100 | 186600 | 1495 |
| 570 | 20230714 | 112300 | 88005219400 | 187100 | 187300 | 187400 | 187100 | 355 |
| 571 | 20230714 | 112200 | 87938752300 | 187300 | 187400 | 187500 | 187300 | 639 |
| 572 | 20230714 | 112100 | 87819017500 | 187500 | 187600 | 187600 | 187400 | 613 |
| 573 | 20230714 | 112000 | 87704084700 | 187600 | 187500 | 187700 | 187500 | 388 |
| 574 | 20230714 | 111900 | 87631313200 | 187500 | 187400 | 187700 | 187300 | 686 |
| 575 | 20230714 | 111800 | 87502711200 | 187300 | 187300 | 187400 | 187300 | 450 |
| 576 | 20230714 | 111700 | 87418389300 | 187300 | 187300 | 187400 | 187200 | 397 |
| 577 | 20230714 | 111600 | 87344027100 | 187300 | 187100 | 187300 | 187100 | 490 |
| 578 | 20230714 | 111500 | 87252307300 | 187200 | 187300 | 187400 | 187200 | 744 |
| 579 | 20230714 | 111400 | 87112984600 | 187400 | 187300 | 187400 | 187300 | 564 |
| 580 | 20230714 | 111300 | 87007325700 | 187300 | 187400 | 187400 | 187200 | 231 |
| 581 | 20230714 | 111200 | 86964048400 | 187400 | 187200 | 187500 | 187200 | 429 |
| 582 | 20230714 | 111100 | 86883671900 | 187300 | 187000 | 187300 | 187000 | 595 |
| 583 | 20230714 | 111000 | 86772299200 | 187000 | 187000 | 187100 | 186800 | 593 |
| 584 | 20230714 | 110900 | 86661441700 | 187000 | 187100 | 187100 | 186900 | 525 |
| 585 | 20230714 | 110800 | 86563268400 | 187100 | 187200 | 187200 | 186500 | 766 |
| 586 | 20230714 | 110700 | 86420107500 | 187200 | 186400 | 187500 | 186400 | 767 |
| 587 | 20230714 | 110600 | 86276628500 | 186500 | 186200 | 186500 | 186200 | 453 |
| 588 | 20230714 | 110500 | 86192225800 | 186200 | 185900 | 186300 | 185700 | 402 |
| 589 | 20230714 | 110400 | 86117449000 | 185700 | 185700 | 186000 | 185600 | 729 |
| 590 | 20230714 | 110300 | 85982054800 | 185600 | 185500 | 185700 | 185500 | 940 |
| 591 | 20230714 | 110200 | 85807600100 | 185400 | 186000 | 186500 | 185400 | 6095 |
| 592 | 20230714 | 110100 | 84675357100 | 186000 | 186500 | 186800 | 185900 | 3753 |
| 593 | 20230714 | 110000 | 83976535200 | 186500 | 186400 | 186500 | 186300 | 818 |
| 594 | 20230714 | 105900 | 83824055100 | 186400 | 186200 | 186400 | 186200 | 530 |
| 595 | 20230714 | 105800 | 83725314900 | 186300 | 186400 | 186400 | 186100 | 969 |
| 596 | 20230714 | 105700 | 83544853200 | 186400 | 186000 | 186400 | 186000 | 551 |
| 597 | 20230714 | 105600 | 83442250300 | 186100 | 186200 | 186300 | 186000 | 2053 |
| 598 | 20230714 | 105500 | 83060178500 | 186200 | 186300 | 186500 | 186100 | 771 |
| 599 | 20230714 | 105400 | 82916615300 | 186300 | 186100 | 186400 | 186100 | 928 |
| 600 | 20230714 | 105300 | 82743806300 | 186200 | 186200 | 186200 | 185900 | 4126 |
| 601 | 20230714 | 105200 | 81976161300 | 186200 | 186200 | 186200 | 186100 | 1766 |
| 602 | 20230714 | 105100 | 81647431500 | 186200 | 186400 | 186500 | 186200 | 1098 |
| 603 | 20230714 | 105000 | 81442880900 | 186400 | 186400 | 186500 | 186300 | 1444 |
| 604 | 20230714 | 104900 | 81173654800 | 186500 | 186100 | 186500 | 186100 | 534 |
| 605 | 20230714 | 104800 | 81074219300 | 186100 | 186200 | 186800 | 186000 | 3082 |
| 606 | 20230714 | 104700 | 80500647900 | 186200 | 187600 | 187600 | 186100 | 6019 |
| 607 | 20230714 | 104600 | 79375429400 | 187500 | 188000 | 188100 | 187500 | 1157 |
| 608 | 20230714 | 104500 | 79158348600 | 187700 | 187500 | 187700 | 187500 | 411 |
| 609 | 20230714 | 104400 | 79081260500 | 187500 | 187700 | 187700 | 187500 | 515 |
| 610 | 20230714 | 104300 | 78984674900 | 187600 | 188100 | 188100 | 187500 | 2081 |
| 611 | 20230714 | 104200 | 78593684500 | 188100 | 188300 | 188500 | 188100 | 1808 |
| 612 | 20230714 | 104100 | 78253419400 | 188400 | 188300 | 188400 | 188200 | 318 |
| 613 | 20230714 | 104000 | 78193535100 | 188300 | 188200 | 188300 | 188200 | 568 |
| 614 | 20230714 | 103900 | 78086599500 | 188300 | 188300 | 188300 | 188200 | 617 |
| 615 | 20230714 | 103800 | 77970451000 | 188300 | 188500 | 188500 | 188000 | 2064 |
| 616 | 20230714 | 103700 | 77581938600 | 188500 | 188300 | 188600 | 188300 | 588 |
| 617 | 20230714 | 103600 | 77471073100 | 188700 | 188300 | 188800 | 188200 | 1305 |
| 618 | 20230714 | 103500 | 77225276000 | 188200 | 188000 | 188300 | 187700 | 1087 |
| 619 | 20230714 | 103400 | 77020915300 | 188000 | 187700 | 188000 | 187400 | 713 |
| 620 | 20230714 | 103300 | 76887090400 | 187700 | 187200 | 187700 | 186900 | 3208 |
| 621 | 20230714 | 103200 | 76286751100 | 187100 | 187300 | 187300 | 187100 | 2529 |
| 622 | 20230714 | 103100 | 75813264300 | 187300 | 188600 | 188700 | 187300 | 4919 |
| 623 | 20230714 | 103000 | 74889001300 | 188600 | 189000 | 189100 | 188500 | 1069 |
| 624 | 20230714 | 102900 | 74687093900 | 189000 | 189000 | 189700 | 188800 | 1020 |
| 625 | 20230714 | 102800 | 74494173800 | 189000 | 188900 | 189500 | 188700 | 938 |
| 626 | 20230714 | 102700 | 74316860300 | 188700 | 188200 | 189500 | 188100 | 1567 |
| 627 | 20230714 | 102600 | 74021283000 | 188200 | 188300 | 188300 | 187900 | 2844 |
| 628 | 20230714 | 102500 | 73486529600 | 188100 | 190200 | 190300 | 188100 | 4578 |
| 629 | 20230714 | 102400 | 72620558000 | 190300 | 190300 | 190400 | 189900 | 3695 |
| 630 | 20230714 | 102300 | 71917902700 | 190300 | 189900 | 190600 | 189900 | 3365 |
| 631 | 20230714 | 102200 | 71277637300 | 189900 | 189800 | 190100 | 189800 | 3980 |
| 632 | 20230714 | 102100 | 70521766800 | 189800 | 189500 | 190000 | 189100 | 2122 |
| 633 | 20230714 | 102000 | 70119737800 | 189600 | 189500 | 190600 | 189300 | 7972 |
| 634 | 20230714 | 101900 | 68605420000 | 189500 | 188800 | 189500 | 188700 | 2945 |
| 635 | 20230714 | 101800 | 68048473100 | 189000 | 188700 | 189400 | 188700 | 3839 |
| 636 | 20230714 | 101700 | 67323177700 | 188800 | 188300 | 188900 | 188300 | 1898 |
| 637 | 20230714 | 101600 | 66965001500 | 188500 | 187900 | 189000 | 187900 | 3524 |
| 638 | 20230714 | 101500 | 66301370200 | 187900 | 187400 | 188000 | 187300 | 1369 |
| 639 | 20230714 | 101400 | 66044413800 | 187400 | 187500 | 187700 | 187200 | 1344 |
| 640 | 20230714 | 101300 | 65792479200 | 187500 | 187300 | 187500 | 187100 | 938 |
| 641 | 20230714 | 101200 | 65616704800 | 187300 | 187100 | 187300 | 187000 | 577 |
| 642 | 20230714 | 101100 | 65508700600 | 187100 | 187500 | 187500 | 186900 | 1476 |
| 643 | 20230714 | 101000 | 65232490500 | 187500 | 187500 | 187600 | 187000 | 1709 |
| 644 | 20230714 | 100900 | 64912392800 | 187500 | 187200 | 187700 | 187200 | 4178 |
| 645 | 20230714 | 100800 | 64129181600 | 187300 | 186900 | 187300 | 186800 | 1219 |
| 646 | 20230714 | 100700 | 63901187300 | 186800 | 186000 | 186800 | 186000 | 1183 |
| 647 | 20230714 | 100600 | 63680637500 | 186200 | 186100 | 186200 | 185600 | 1707 |
| 648 | 20230714 | 100500 | 63363446100 | 186100 | 185700 | 186100 | 185400 | 2222 |
| 649 | 20230714 | 100400 | 62950696100 | 185900 | 185300 | 185900 | 185200 | 2071 |
| 650 | 20230714 | 100300 | 62566848400 | 185300 | 186000 | 186400 | 185200 | 4806 |
| 651 | 20230714 | 100200 | 61674823600 | 185900 | 185800 | 186000 | 185400 | 3327 |
| 652 | 20230714 | 100100 | 61057407100 | 185700 | 186200 | 186300 | 185700 | 3615 |
| 653 | 20230714 | 100000 | 60385030900 | 186200 | 187200 | 187300 | 186200 | 5912 |
| 654 | 20230714 | 095900 | 59281462400 | 187300 | 187400 | 187400 | 187100 | 1042 |
| 655 | 20230714 | 095800 | 59086353400 | 187400 | 187100 | 187400 | 187000 | 1168 |
| 656 | 20230714 | 095700 | 58867650000 | 186900 | 186800 | 187200 | 186700 | 1375 |
| 657 | 20230714 | 095600 | 58610612900 | 186800 | 187100 | 187200 | 186600 | 2334 |
| 658 | 20230714 | 095500 | 58174454300 | 187100 | 187300 | 187400 | 186800 | 2870 |
| 659 | 20230714 | 095400 | 57637492500 | 187400 | 187000 | 187400 | 186700 | 2690 |
| 660 | 20230714 | 095300 | 57134441300 | 187100 | 186300 | 187200 | 186200 | 4014 |
| 661 | 20230714 | 095200 | 56384739200 | 186300 | 185200 | 186400 | 185100 | 5780 |
| 662 | 20230714 | 095100 | 55312932400 | 185200 | 185800 | 185800 | 185100 | 6049 |
| 663 | 20230714 | 095000 | 54191656600 | 185700 | 186600 | 186600 | 185200 | 6597 |
| 664 | 20230714 | 094900 | 52966428800 | 186000 | 186000 | 186600 | 185700 | 2905 |
| 665 | 20230714 | 094800 | 52426405000 | 186000 | 186000 | 186100 | 185700 | 3160 |
| 666 | 20230714 | 094700 | 51838957300 | 186000 | 186500 | 186500 | 186000 | 9726 |
| 667 | 20230714 | 094600 | 50028693100 | 186400 | 186500 | 186500 | 186100 | 3125 |
| 668 | 20230714 | 094500 | 49446509500 | 186400 | 186600 | 186600 | 186200 | 3732 |
| 669 | 20230714 | 094400 | 48751027700 | 186600 | 186600 | 186700 | 186300 | 5474 |
| 670 | 20230714 | 094300 | 47729995100 | 186600 | 186800 | 187000 | 186500 | 6559 |
| 671 | 20230714 | 094200 | 46505473300 | 186800 | 187700 | 187900 | 186800 | 9241 |
| 672 | 20230714 | 094100 | 44776078400 | 187900 | 189500 | 189700 | 187800 | 14940 |
| 673 | 20230714 | 094000 | 41962343900 | 189500 | 189700 | 190100 | 189500 | 2174 |
| 674 | 20230714 | 093900 | 41549651200 | 189500 | 188700 | 189700 | 188600 | 1771 |
| 675 | 20230714 | 093800 | 41215027000 | 188800 | 189100 | 189400 | 188700 | 4815 |
| 676 | 20230714 | 093700 | 40304761000 | 189200 | 189400 | 189400 | 189100 | 2597 |
| 677 | 20230714 | 093600 | 39813234200 | 189400 | 189500 | 189600 | 189300 | 3087 |
| 678 | 20230714 | 093500 | 39228444500 | 189600 | 190300 | 190600 | 189500 | 4435 |
| 679 | 20230714 | 093400 | 38386626100 | 190300 | 191300 | 191300 | 190100 | 2432 |
| 680 | 20230714 | 093300 | 37923364500 | 190800 | 192200 | 192200 | 190700 | 2419 |
| 681 | 20230714 | 093200 | 37460389000 | 192200 | 191800 | 192400 | 191800 | 2543 |
| 682 | 20230714 | 093100 | 36971717600 | 191900 | 190900 | 191900 | 190800 | 2000 |
| 683 | 20230714 | 093000 | 36588980500 | 190900 | 191300 | 191400 | 190800 | 2786 |
| 684 | 20230714 | 092900 | 36056622800 | 191400 | 191300 | 191500 | 191200 | 2052 |
| 685 | 20230714 | 092800 | 35664115700 | 191300 | 191800 | 191800 | 191100 | 2614 |
| 686 | 20230714 | 092700 | 35163852900 | 191800 | 191200 | 191800 | 191200 | 1852 |
| 687 | 20230714 | 092600 | 34809416700 | 191300 | 190900 | 191300 | 190600 | 2868 |
| 688 | 20230714 | 092500 | 34261572300 | 190900 | 190900 | 191200 | 190700 | 2085 |
| 689 | 20230714 | 092400 | 33863374800 | 190900 | 190200 | 190900 | 190100 | 4219 |
| 690 | 20230714 | 092300 | 33060283800 | 190200 | 189100 | 190300 | 188600 | 2683 |
| 691 | 20230714 | 092200 | 32551261100 | 188600 | 188700 | 189500 | 188300 | 8384 |
| 692 | 20230714 | 092100 | 30969679900 | 188600 | 190300 | 190400 | 188500 | 11897 |
| 693 | 20230714 | 092000 | 28717486100 | 190300 | 190400 | 190500 | 190100 | 2966 |
| 694 | 20230714 | 091900 | 28152953400 | 190400 | 190300 | 190500 | 189700 | 3755 |
| 695 | 20230714 | 091800 | 27438555100 | 190300 | 189400 | 190400 | 189100 | 3885 |
| 696 | 20230714 | 091700 | 26702352800 | 189400 | 189500 | 189600 | 189100 | 6092 |
| 697 | 20230714 | 091600 | 25548702400 | 189400 | 189000 | 190200 | 188700 | 10107 |
| 698 | 20230714 | 091500 | 23636168500 | 189100 | 192000 | 192400 | 189000 | 18293 |
| 699 | 20230714 | 091400 | 20149196300 | 192400 | 191800 | 192700 | 191500 | 3919 |
| 700 | 20230714 | 091300 | 19396886200 | 191800 | 192200 | 192200 | 191400 | 6961 |
| 701 | 20230714 | 091200 | 18062168600 | 192200 | 192000 | 192800 | 191600 | 3404 |
| 702 | 20230714 | 091100 | 17409074900 | 192000 | 192900 | 193100 | 191800 | 5221 |
| 703 | 20230714 | 091000 | 16405058200 | 193000 | 192100 | 193000 | 192100 | 1704 |
| 704 | 20230714 | 090900 | 16076764600 | 192400 | 192400 | 193500 | 191900 | 3839 |
| 705 | 20230714 | 090800 | 15336154900 | 192400 | 192800 | 192800 | 191500 | 9509 |
| 706 | 20230714 | 090700 | 13508980900 | 192700 | 193600 | 193800 | 192700 | 5393 |
| 707 | 20230714 | 090600 | 12467405000 | 193300 | 194300 | 194300 | 193100 | 5730 |
| 708 | 20230714 | 090500 | 11357540200 | 194300 | 195600 | 196000 | 194000 | 6637 |
| 709 | 20230714 | 090400 | 10065018200 | 195600 | 194700 | 197000 | 194200 | 6259 |
| 710 | 20230714 | 090300 | 8839231700 | 194700 | 192800 | 194800 | 192600 | 5937 |
| 711 | 20230714 | 090200 | 7688041000 | 192800 | 195800 | 195900 | 192200 | 12846 |
| 712 | 20230714 | 090100 | 5193189800 | 195700 | 199000 | 199400 | 195000 | 11671 |
| 713 | 20230714 | 090000 | 2888345400 | 199000 | 198100 | 199200 | 198100 | 14411 |