35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 185300 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 35908 |
| 3 | 20230711 | 185200 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 4 | 20230711 | 185100 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 5 | 20230711 | 185000 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 6 | 20230711 | 184900 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 7 | 20230711 | 184800 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 8 | 20230711 | 184700 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 9 | 20230711 | 184600 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 10 | 20230711 | 184500 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 11 | 20230711 | 184400 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 12 | 20230711 | 184300 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 13 | 20230711 | 184200 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 14 | 20230711 | 184100 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 15 | 20230711 | 184000 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 16 | 20230711 | 183900 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 17 | 20230711 | 183800 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 18 | 20230711 | 183700 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 19 | 20230711 | 183600 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 20 | 20230711 | 183500 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 21 | 20230711 | 183400 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 22 | 20230711 | 183300 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 23 | 20230711 | 183200 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 24 | 20230711 | 183100 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 25 | 20230711 | 183000 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 26 | 20230711 | 182900 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 27 | 20230711 | 182800 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 28 | 20230711 | 182700 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 29 | 20230711 | 182600 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 30 | 20230711 | 182500 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 31 | 20230711 | 182400 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 32 | 20230711 | 182300 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 35908 |
| 33 | 20230711 | 182200 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 34 | 20230711 | 182100 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 35 | 20230711 | 182000 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 36 | 20230711 | 181900 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 37 | 20230711 | 181800 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 38 | 20230711 | 181700 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 39 | 20230711 | 181600 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 40 | 20230711 | 181500 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 41 | 20230711 | 181400 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 42 | 20230711 | 181300 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 43 | 20230711 | 181200 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 44 | 20230711 | 181100 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 45 | 20230711 | 181000 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 46 | 20230711 | 180900 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 47 | 20230711 | 180800 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 48 | 20230711 | 180700 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 49 | 20230711 | 180600 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 50 | 20230711 | 180500 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 51 | 20230711 | 180400 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 52 | 20230711 | 180300 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 53 | 20230711 | 180200 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 54 | 20230711 | 180100 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 55 | 20230711 | 180000 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 56 | 20230711 | 175900 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 57 | 20230711 | 175800 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 58 | 20230711 | 175700 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 59 | 20230711 | 175600 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 60 | 20230711 | 175500 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 61 | 20230711 | 175400 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 62 | 20230711 | 175300 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 35908 |
| 63 | 20230711 | 175200 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 64 | 20230711 | 175100 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 65 | 20230711 | 175000 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 66 | 20230711 | 174900 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 67 | 20230711 | 174800 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 68 | 20230711 | 174700 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 69 | 20230711 | 174600 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 70 | 20230711 | 174500 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 71 | 20230711 | 174400 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 72 | 20230711 | 174300 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 73 | 20230711 | 174200 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 74 | 20230711 | 174100 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 75 | 20230711 | 174000 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 76 | 20230711 | 173900 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 77 | 20230711 | 173800 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 78 | 20230711 | 173700 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 79 | 20230711 | 173600 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 80 | 20230711 | 173500 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 81 | 20230711 | 173400 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 82 | 20230711 | 173300 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 83 | 20230711 | 173200 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 84 | 20230711 | 173100 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 85 | 20230711 | 173000 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 86 | 20230711 | 172900 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 87 | 20230711 | 172800 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 88 | 20230711 | 172700 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 89 | 20230711 | 172600 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 90 | 20230711 | 172500 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 91 | 20230711 | 172400 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 92 | 20230711 | 172300 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 35908 |
| 93 | 20230711 | 172200 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 94 | 20230711 | 172100 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 95 | 20230711 | 172000 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 96 | 20230711 | 171900 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 97 | 20230711 | 171800 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 98 | 20230711 | 171700 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 99 | 20230711 | 171600 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 100 | 20230711 | 171500 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 101 | 20230711 | 171400 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 102 | 20230711 | 171300 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 103 | 20230711 | 171200 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 104 | 20230711 | 171100 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 105 | 20230711 | 171000 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 106 | 20230711 | 170900 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 107 | 20230711 | 170800 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 108 | 20230711 | 170700 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 109 | 20230711 | 170600 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 110 | 20230711 | 170500 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 111 | 20230711 | 170400 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 112 | 20230711 | 170300 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 113 | 20230711 | 170200 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 114 | 20230711 | 170100 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 115 | 20230711 | 170000 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 116 | 20230711 | 165900 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 117 | 20230711 | 165800 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 118 | 20230711 | 165700 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 119 | 20230711 | 165600 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 120 | 20230711 | 165500 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 121 | 20230711 | 165400 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 122 | 20230711 | 165300 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 35908 |
| 123 | 20230711 | 165200 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 124 | 20230711 | 165100 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 125 | 20230711 | 165000 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 126 | 20230711 | 164900 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 127 | 20230711 | 164800 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 128 | 20230711 | 164700 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 129 | 20230711 | 164600 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 130 | 20230711 | 164500 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 131 | 20230711 | 164400 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 132 | 20230711 | 164300 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 133 | 20230711 | 164200 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 134 | 20230711 | 164100 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 135 | 20230711 | 164000 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 136 | 20230711 | 163900 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 137 | 20230711 | 163800 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 138 | 20230711 | 163700 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 139 | 20230711 | 163600 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 140 | 20230711 | 163500 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 141 | 20230711 | 163400 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 142 | 20230711 | 163300 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 143 | 20230711 | 163200 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 144 | 20230711 | 163100 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 145 | 20230711 | 163000 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 146 | 20230711 | 162900 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 147 | 20230711 | 162800 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 148 | 20230711 | 162700 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 149 | 20230711 | 162600 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 150 | 20230711 | 162500 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 151 | 20230711 | 162400 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 152 | 20230711 | 162300 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 35908 |
| 153 | 20230711 | 162200 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 154 | 20230711 | 162100 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 155 | 20230711 | 162000 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 156 | 20230711 | 161900 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 157 | 20230711 | 161800 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 158 | 20230711 | 161700 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 159 | 20230711 | 161600 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 160 | 20230711 | 161500 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 161 | 20230711 | 161400 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 162 | 20230711 | 161300 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 163 | 20230711 | 161200 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 164 | 20230711 | 161100 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 165 | 20230711 | 161000 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 166 | 20230711 | 160900 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 167 | 20230711 | 160800 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 168 | 20230711 | 160700 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 169 | 20230711 | 160600 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 170 | 20230711 | 160500 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 171 | 20230711 | 160400 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 172 | 20230711 | 160300 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 173 | 20230711 | 160200 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 174 | 20230711 | 160100 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 175 | 20230711 | 160000 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 176 | 20230711 | 155900 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 177 | 20230711 | 155800 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 178 | 20230711 | 155700 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 179 | 20230711 | 155600 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 180 | 20230711 | 155500 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 181 | 20230711 | 155400 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 182 | 20230711 | 155300 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 35908 |
| 183 | 20230711 | 155200 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 184 | 20230711 | 155100 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 185 | 20230711 | 155000 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 186 | 20230711 | 154900 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 187 | 20230711 | 154800 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 188 | 20230711 | 154700 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 189 | 20230711 | 154600 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 190 | 20230711 | 154500 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 191 | 20230711 | 154400 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 192 | 20230711 | 154300 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 193 | 20230711 | 154200 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 194 | 20230711 | 154100 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 195 | 20230711 | 154000 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 196 | 20230711 | 153900 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 197 | 20230711 | 153800 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 198 | 20230711 | 153700 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 199 | 20230711 | 153600 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 200 | 20230711 | 153500 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 201 | 20230711 | 153400 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 202 | 20230711 | 153300 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 203 | 20230711 | 153200 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 204 | 20230711 | 153100 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 0 |
| 205 | 20230711 | 153000 | 152169145800 | 141200 | 141200 | 141200 | 141200 | 35908 |
| 206 | 20230711 | 152900 | 147098936200 | 140500 | 140500 | 140500 | 140500 | 0 |
| 207 | 20230711 | 152800 | 147098936200 | 140500 | 140500 | 140500 | 140500 | 0 |
| 208 | 20230711 | 152700 | 147098936200 | 140500 | 140500 | 140500 | 140500 | 0 |
| 209 | 20230711 | 152600 | 147098936200 | 140500 | 140500 | 140500 | 140500 | 0 |
| 210 | 20230711 | 152500 | 147098936200 | 140500 | 140500 | 140500 | 140500 | 0 |
| 211 | 20230711 | 152400 | 147098936200 | 140500 | 140500 | 140500 | 140500 | 0 |
| 212 | 20230711 | 152300 | 147098936200 | 140500 | 140500 | 140500 | 140500 | 0 |
| 213 | 20230711 | 152200 | 147098936200 | 140500 | 140500 | 140500 | 140500 | 0 |
| 214 | 20230711 | 152100 | 147098936200 | 140500 | 140500 | 140500 | 140500 | 0 |
| 215 | 20230711 | 152000 | 147098936200 | 140500 | 140500 | 140500 | 140500 | 0 |
| 216 | 20230711 | 151900 | 147098936200 | 140500 | 140500 | 140600 | 140200 | 3037 |
| 217 | 20230711 | 151800 | 146672398500 | 140300 | 140400 | 140500 | 140300 | 2097 |
| 218 | 20230711 | 151700 | 146377944900 | 140500 | 140500 | 140500 | 140400 | 1169 |
| 219 | 20230711 | 151600 | 146213712700 | 140500 | 140600 | 140600 | 140400 | 909 |
| 220 | 20230711 | 151500 | 146085988500 | 140600 | 140800 | 140800 | 140500 | 2644 |
| 221 | 20230711 | 151400 | 145714110500 | 140800 | 140800 | 140800 | 140700 | 973 |
| 222 | 20230711 | 151300 | 145577148200 | 140700 | 140700 | 140800 | 140600 | 1250 |
| 223 | 20230711 | 151200 | 145401257900 | 140600 | 140600 | 140700 | 140500 | 1008 |
| 224 | 20230711 | 151100 | 145259527400 | 140600 | 140500 | 140600 | 140400 | 844 |
| 225 | 20230711 | 151000 | 145140946500 | 140500 | 140600 | 140600 | 140500 | 1599 |
| 226 | 20230711 | 150900 | 144916206900 | 140700 | 140700 | 140700 | 140600 | 390 |
| 227 | 20230711 | 150800 | 144861337400 | 140700 | 140800 | 140800 | 140600 | 937 |
| 228 | 20230711 | 150700 | 144729534900 | 140700 | 140700 | 140800 | 140600 | 1038 |
| 229 | 20230711 | 150600 | 144583465900 | 140700 | 140700 | 140800 | 140600 | 792 |
| 230 | 20230711 | 150500 | 144472038900 | 140600 | 140500 | 140700 | 140500 | 625 |
| 231 | 20230711 | 150400 | 144384153400 | 140600 | 140900 | 140900 | 140400 | 3217 |
| 232 | 20230711 | 150300 | 143931554900 | 140900 | 141000 | 141000 | 140800 | 2241 |
| 233 | 20230711 | 150200 | 143615827300 | 141000 | 140900 | 141000 | 140800 | 2400 |
| 234 | 20230711 | 150100 | 143277655600 | 140900 | 140900 | 140900 | 140700 | 1180 |
| 235 | 20230711 | 150000 | 143111441600 | 140900 | 140700 | 140900 | 140700 | 810 |
| 236 | 20230711 | 145900 | 142997403900 | 140800 | 140800 | 140800 | 140700 | 1181 |
| 237 | 20230711 | 145800 | 142831174400 | 140800 | 140900 | 140900 | 140800 | 871 |
| 238 | 20230711 | 145700 | 142708513400 | 140800 | 140700 | 140900 | 140600 | 2276 |
| 239 | 20230711 | 145600 | 142388202800 | 140700 | 140500 | 140700 | 140400 | 1609 |
| 240 | 20230711 | 145500 | 142162099900 | 140500 | 140700 | 140700 | 140500 | 2344 |
| 241 | 20230711 | 145400 | 141832601400 | 140600 | 140600 | 140700 | 140500 | 1067 |
| 242 | 20230711 | 145300 | 141682566700 | 140600 | 140800 | 140800 | 140600 | 2779 |
| 243 | 20230711 | 145200 | 141291518000 | 140800 | 140700 | 140800 | 140700 | 613 |
| 244 | 20230711 | 145100 | 141205224000 | 140700 | 140600 | 140800 | 140600 | 1136 |
| 245 | 20230711 | 145000 | 141045350100 | 140700 | 140600 | 140700 | 140500 | 1408 |
| 246 | 20230711 | 144900 | 140847415200 | 140400 | 140700 | 140800 | 140400 | 2289 |
| 247 | 20230711 | 144800 | 140525548700 | 140800 | 140500 | 140800 | 140500 | 1599 |
| 248 | 20230711 | 144700 | 140300599900 | 140500 | 140500 | 140600 | 140300 | 2115 |
| 249 | 20230711 | 144600 | 140003498600 | 140500 | 140500 | 140600 | 140400 | 1227 |
| 250 | 20230711 | 144500 | 139831060000 | 140500 | 140300 | 140500 | 140200 | 1262 |
| 251 | 20230711 | 144400 | 139653892200 | 140300 | 140200 | 140300 | 140100 | 1101 |
| 252 | 20230711 | 144300 | 139499541700 | 140200 | 140100 | 140300 | 140100 | 466 |
| 253 | 20230711 | 144200 | 139434212200 | 140200 | 140400 | 140500 | 140100 | 1785 |
| 254 | 20230711 | 144100 | 139183784800 | 140400 | 140300 | 140400 | 140300 | 1356 |
| 255 | 20230711 | 144000 | 138993426700 | 140300 | 140300 | 140400 | 140300 | 488 |
| 256 | 20230711 | 143900 | 138924927100 | 140300 | 140100 | 140400 | 140100 | 2357 |
| 257 | 20230711 | 143800 | 138594412200 | 140100 | 140200 | 140200 | 140100 | 1663 |
| 258 | 20230711 | 143700 | 138361354700 | 140200 | 140300 | 140300 | 140100 | 749 |
| 259 | 20230711 | 143600 | 138256367100 | 140300 | 140100 | 140300 | 140100 | 812 |
| 260 | 20230711 | 143500 | 138142531800 | 140200 | 140400 | 140400 | 140100 | 1213 |
| 261 | 20230711 | 143400 | 137972418600 | 140400 | 140300 | 140500 | 140200 | 2245 |
| 262 | 20230711 | 143300 | 137657282000 | 140400 | 140400 | 140400 | 140200 | 1560 |
| 263 | 20230711 | 143200 | 137438331800 | 140400 | 140300 | 140400 | 140200 | 1184 |
| 264 | 20230711 | 143100 | 137272233500 | 140300 | 140100 | 140400 | 140000 | 1409 |
| 265 | 20230711 | 143000 | 137074685000 | 140100 | 140000 | 140100 | 139900 | 2071 |
| 266 | 20230711 | 142900 | 136784673600 | 140000 | 139800 | 140000 | 139800 | 1712 |
| 267 | 20230711 | 142800 | 136545119000 | 139800 | 139800 | 139800 | 139700 | 669 |
| 268 | 20230711 | 142700 | 136451609700 | 139800 | 139700 | 139800 | 139600 | 1036 |
| 269 | 20230711 | 142600 | 136306867200 | 139700 | 139600 | 139700 | 139600 | 787 |
| 270 | 20230711 | 142500 | 136196945600 | 139600 | 139700 | 139700 | 139500 | 1750 |
| 271 | 20230711 | 142400 | 135952672900 | 139700 | 139600 | 139700 | 139500 | 571 |
| 272 | 20230711 | 142300 | 135872952100 | 139600 | 139000 | 139600 | 139000 | 2749 |
| 273 | 20230711 | 142200 | 135489901200 | 139000 | 139100 | 139200 | 138900 | 4269 |
| 274 | 20230711 | 142100 | 134896224300 | 139100 | 139200 | 139200 | 139100 | 1533 |
| 275 | 20230711 | 142000 | 134682898100 | 139100 | 139400 | 139400 | 139100 | 2622 |
| 276 | 20230711 | 141900 | 134317808100 | 139400 | 139400 | 139500 | 139300 | 1460 |
| 277 | 20230711 | 141800 | 134114294700 | 139400 | 139500 | 139500 | 139400 | 1551 |
| 278 | 20230711 | 141700 | 133898038300 | 139500 | 139500 | 139600 | 139400 | 1540 |
| 279 | 20230711 | 141600 | 133683195800 | 139600 | 139600 | 139900 | 139500 | 1342 |
| 280 | 20230711 | 141500 | 133495758000 | 139700 | 139600 | 139700 | 139300 | 7152 |
| 281 | 20230711 | 141400 | 132498331900 | 139700 | 139800 | 139900 | 139600 | 3091 |
| 282 | 20230711 | 141300 | 132066531500 | 139900 | 140000 | 140000 | 139800 | 1676 |
| 283 | 20230711 | 141200 | 131832097900 | 139900 | 140000 | 140100 | 139900 | 3469 |
| 284 | 20230711 | 141100 | 131346450400 | 140000 | 140000 | 140100 | 140000 | 1021 |
| 285 | 20230711 | 141000 | 131203499300 | 140000 | 140200 | 140200 | 140000 | 1821 |
| 286 | 20230711 | 140900 | 130948368800 | 140200 | 140300 | 140300 | 140100 | 1373 |
| 287 | 20230711 | 140800 | 130755870500 | 140200 | 140100 | 140300 | 140100 | 840 |
| 288 | 20230711 | 140700 | 130638103100 | 140200 | 140200 | 140300 | 140200 | 1315 |
| 289 | 20230711 | 140600 | 130453718700 | 140200 | 140300 | 140400 | 140200 | 786 |
| 290 | 20230711 | 140500 | 130343469500 | 140400 | 140300 | 140400 | 140200 | 576 |
| 291 | 20230711 | 140400 | 130262641500 | 140300 | 140500 | 140500 | 140200 | 1755 |
| 292 | 20230711 | 140300 | 130016304000 | 140500 | 140600 | 140600 | 140400 | 804 |
| 293 | 20230711 | 140200 | 129903333500 | 140500 | 140600 | 140600 | 140500 | 660 |
| 294 | 20230711 | 140100 | 129810571100 | 140600 | 140500 | 140600 | 140500 | 395 |
| 295 | 20230711 | 140000 | 129755056100 | 140600 | 140600 | 140600 | 140400 | 880 |
| 296 | 20230711 | 135900 | 129631420600 | 140600 | 140600 | 140700 | 140500 | 1724 |
| 297 | 20230711 | 135800 | 129389120000 | 140600 | 140600 | 140700 | 140600 | 627 |
| 298 | 20230711 | 135700 | 129300943100 | 140600 | 140600 | 140700 | 140500 | 642 |
| 299 | 20230711 | 135600 | 129210690200 | 140600 | 140600 | 140700 | 140500 | 383 |
| 300 | 20230711 | 135500 | 129156844500 | 140600 | 140700 | 140700 | 140500 | 588 |
| 301 | 20230711 | 135400 | 129074195400 | 140700 | 140700 | 140700 | 140500 | 784 |
| 302 | 20230711 | 135300 | 128963953400 | 140600 | 140500 | 140700 | 140400 | 932 |
| 303 | 20230711 | 135200 | 128832950400 | 140500 | 140400 | 140500 | 140400 | 430 |
| 304 | 20230711 | 135100 | 128772552700 | 140400 | 140400 | 140500 | 140300 | 825 |
| 305 | 20230711 | 135000 | 128656712300 | 140300 | 140400 | 140400 | 140300 | 1019 |
| 306 | 20230711 | 134900 | 128513729000 | 140400 | 140400 | 140500 | 140300 | 1966 |
| 307 | 20230711 | 134800 | 128237611700 | 140400 | 140400 | 140500 | 140400 | 745 |
| 308 | 20230711 | 134700 | 128132993100 | 140400 | 140400 | 140500 | 140400 | 655 |
| 309 | 20230711 | 134600 | 128040992400 | 140400 | 140500 | 140500 | 140400 | 1418 |
| 310 | 20230711 | 134500 | 127841880500 | 140500 | 140900 | 140900 | 140400 | 1958 |
| 311 | 20230711 | 134400 | 127566437600 | 140900 | 140900 | 140900 | 140800 | 433 |
| 312 | 20230711 | 134300 | 127505442900 | 140900 | 141000 | 141000 | 140800 | 1230 |
| 313 | 20230711 | 134200 | 127332154800 | 141000 | 140800 | 141000 | 140700 | 2796 |
| 314 | 20230711 | 134100 | 126938447900 | 140800 | 140600 | 140800 | 140600 | 1479 |
| 315 | 20230711 | 134000 | 126730345700 | 140600 | 140700 | 140700 | 140600 | 422 |
| 316 | 20230711 | 133900 | 126670998600 | 140700 | 140700 | 140700 | 140600 | 416 |
| 317 | 20230711 | 133800 | 126612478800 | 140600 | 140800 | 140800 | 140600 | 1415 |
| 318 | 20230711 | 133700 | 126413325700 | 140800 | 140700 | 140800 | 140600 | 1027 |
| 319 | 20230711 | 133600 | 126268781000 | 140600 | 140600 | 140700 | 140500 | 661 |
| 320 | 20230711 | 133500 | 126175850500 | 140600 | 140600 | 140600 | 140500 | 395 |
| 321 | 20230711 | 133400 | 126120326400 | 140600 | 140600 | 140600 | 140400 | 894 |
| 322 | 20230711 | 133300 | 125994708800 | 140500 | 140500 | 140600 | 140500 | 1294 |
| 323 | 20230711 | 133200 | 125812836600 | 140500 | 140400 | 140500 | 140300 | 1225 |
| 324 | 20230711 | 133100 | 125640830500 | 140400 | 140400 | 140400 | 140200 | 825 |
| 325 | 20230711 | 133000 | 125525071100 | 140400 | 140100 | 140400 | 140100 | 942 |
| 326 | 20230711 | 132900 | 125392991900 | 140200 | 140200 | 140400 | 140100 | 1476 |
| 327 | 20230711 | 132800 | 125185917900 | 140200 | 140200 | 140300 | 140100 | 888 |
| 328 | 20230711 | 132700 | 125061397300 | 140200 | 140300 | 140300 | 140000 | 2603 |
| 329 | 20230711 | 132600 | 124696801000 | 140200 | 140000 | 140300 | 140000 | 1580 |
| 330 | 20230711 | 132500 | 124475279700 | 140000 | 140200 | 140200 | 140000 | 2729 |
| 331 | 20230711 | 132400 | 124092967800 | 140200 | 140200 | 140300 | 140100 | 1546 |
| 332 | 20230711 | 132300 | 123876200900 | 140300 | 140400 | 140500 | 140200 | 2297 |
| 333 | 20230711 | 132200 | 123553854600 | 140400 | 140300 | 140600 | 140300 | 1389 |
| 334 | 20230711 | 132100 | 123358776200 | 140300 | 140500 | 140600 | 140300 | 2080 |
| 335 | 20230711 | 132000 | 123066556700 | 140600 | 140700 | 140700 | 140500 | 642 |
| 336 | 20230711 | 131900 | 122976309400 | 140700 | 140600 | 140700 | 140600 | 1239 |
| 337 | 20230711 | 131800 | 122802051900 | 140700 | 140600 | 140700 | 140600 | 1055 |
| 338 | 20230711 | 131700 | 122653660800 | 140600 | 140500 | 140700 | 140500 | 1077 |
| 339 | 20230711 | 131600 | 122502249800 | 140500 | 140400 | 140500 | 140400 | 739 |
| 340 | 20230711 | 131500 | 122398448800 | 140400 | 140600 | 140600 | 140400 | 2754 |
| 341 | 20230711 | 131400 | 122011535400 | 140600 | 140900 | 140900 | 140600 | 1787 |
| 342 | 20230711 | 131300 | 121760137800 | 140800 | 141100 | 141100 | 140800 | 1801 |
| 343 | 20230711 | 131200 | 121506312500 | 141000 | 141100 | 141100 | 141000 | 536 |
| 344 | 20230711 | 131100 | 121430706100 | 141100 | 141100 | 141100 | 141000 | 612 |
| 345 | 20230711 | 131000 | 121344389700 | 141100 | 141200 | 141200 | 141000 | 441 |
| 346 | 20230711 | 130900 | 121282159700 | 141200 | 141000 | 141200 | 141000 | 490 |
| 347 | 20230711 | 130800 | 121213015000 | 141000 | 141100 | 141200 | 141000 | 632 |
| 348 | 20230711 | 130700 | 121123839100 | 141200 | 140900 | 141200 | 140800 | 1820 |
| 349 | 20230711 | 130600 | 120867204800 | 140800 | 140700 | 140800 | 140700 | 1443 |
| 350 | 20230711 | 130500 | 120664075700 | 140800 | 141100 | 141100 | 140700 | 2071 |
| 351 | 20230711 | 130400 | 120372171700 | 141100 | 141100 | 141200 | 141000 | 707 |
| 352 | 20230711 | 130300 | 120272420800 | 141100 | 141100 | 141400 | 141000 | 2693 |
| 353 | 20230711 | 130200 | 119892203100 | 141100 | 141200 | 141200 | 141000 | 1467 |
| 354 | 20230711 | 130100 | 119685149900 | 141200 | 141500 | 141500 | 141100 | 2251 |
| 355 | 20230711 | 130000 | 119367139300 | 141400 | 141400 | 141400 | 141300 | 1122 |
| 356 | 20230711 | 125900 | 119208531700 | 141300 | 141800 | 141800 | 141300 | 2404 |
| 357 | 20230711 | 125800 | 118868275800 | 141700 | 142200 | 142300 | 141700 | 3717 |
| 358 | 20230711 | 125700 | 118340669200 | 142200 | 141900 | 142200 | 141900 | 2910 |
| 359 | 20230711 | 125600 | 117927305500 | 141900 | 142000 | 142000 | 141900 | 465 |
| 360 | 20230711 | 125500 | 117861291700 | 142000 | 141900 | 142000 | 141800 | 586 |
| 361 | 20230711 | 125400 | 117778099800 | 141900 | 141900 | 142000 | 141800 | 1053 |
| 362 | 20230711 | 125300 | 117628656100 | 141900 | 141800 | 141900 | 141800 | 1018 |
| 363 | 20230711 | 125200 | 117484213700 | 141900 | 141800 | 141900 | 141700 | 985 |
| 364 | 20230711 | 125100 | 117344543300 | 141800 | 141800 | 141900 | 141700 | 2449 |
| 365 | 20230711 | 125000 | 116997285000 | 141800 | 141700 | 141800 | 141700 | 530 |
| 366 | 20230711 | 124900 | 116922158200 | 141700 | 141700 | 141700 | 141600 | 1493 |
| 367 | 20230711 | 124800 | 116710649400 | 141600 | 141500 | 141700 | 141400 | 1857 |
| 368 | 20230711 | 124700 | 116447822500 | 141400 | 141400 | 141500 | 141300 | 882 |
| 369 | 20230711 | 124600 | 116323127000 | 141400 | 141500 | 141500 | 141400 | 430 |
| 370 | 20230711 | 124500 | 116262300000 | 141300 | 141400 | 141500 | 141300 | 1123 |
| 371 | 20230711 | 124400 | 116103479900 | 141400 | 141400 | 141500 | 141300 | 1111 |
| 372 | 20230711 | 124300 | 115946339200 | 141400 | 141200 | 141500 | 141200 | 1265 |
| 373 | 20230711 | 124200 | 115767577500 | 141200 | 141200 | 141200 | 141100 | 533 |
| 374 | 20230711 | 124100 | 115692319300 | 141200 | 141400 | 141400 | 141100 | 986 |
| 375 | 20230711 | 124000 | 115553049100 | 141400 | 141300 | 141400 | 141200 | 642 |
| 376 | 20230711 | 123900 | 115462339800 | 141300 | 141300 | 141300 | 141200 | 637 |
| 377 | 20230711 | 123800 | 115372341300 | 141300 | 141200 | 141300 | 141100 | 1328 |
| 378 | 20230711 | 123700 | 115184813800 | 141200 | 141200 | 141300 | 141100 | 1514 |
| 379 | 20230711 | 123600 | 114970997500 | 141200 | 141000 | 141300 | 141000 | 1312 |
| 380 | 20230711 | 123500 | 114785821300 | 141100 | 141100 | 141200 | 140900 | 1875 |
| 381 | 20230711 | 123400 | 114521368300 | 141200 | 141200 | 141200 | 141100 | 732 |
| 382 | 20230711 | 123300 | 114418060400 | 141200 | 141400 | 141500 | 141200 | 954 |
| 383 | 20230711 | 123200 | 114283287800 | 141400 | 141500 | 141500 | 141300 | 773 |
| 384 | 20230711 | 123100 | 114173964000 | 141400 | 141400 | 141500 | 141200 | 1224 |
| 385 | 20230711 | 123000 | 114000886700 | 141300 | 141500 | 141500 | 141300 | 694 |
| 386 | 20230711 | 122900 | 113902729700 | 141400 | 141400 | 141600 | 141400 | 558 |
| 387 | 20230711 | 122800 | 113823780200 | 141400 | 141300 | 141500 | 141200 | 1229 |
| 388 | 20230711 | 122700 | 113650106900 | 141300 | 141400 | 141400 | 141200 | 1192 |
| 389 | 20230711 | 122600 | 113481681300 | 141400 | 141700 | 141700 | 141300 | 1038 |
| 390 | 20230711 | 122500 | 113334736600 | 141700 | 141300 | 141700 | 141300 | 2313 |
| 391 | 20230711 | 122400 | 113007481700 | 141300 | 141200 | 141300 | 141200 | 224 |
| 392 | 20230711 | 122300 | 112975836500 | 141300 | 141100 | 141300 | 141100 | 772 |
| 393 | 20230711 | 122200 | 112866839100 | 141100 | 141100 | 141200 | 141000 | 744 |
| 394 | 20230711 | 122100 | 112761838600 | 141100 | 141200 | 141200 | 141000 | 652 |
| 395 | 20230711 | 122000 | 112669821000 | 141000 | 141000 | 141300 | 140900 | 1579 |
| 396 | 20230711 | 121900 | 112447018700 | 141000 | 141000 | 141000 | 140800 | 771 |
| 397 | 20230711 | 121800 | 112338364700 | 140900 | 140900 | 141000 | 140800 | 1924 |
| 398 | 20230711 | 121700 | 112067296000 | 140900 | 141200 | 141200 | 140600 | 3915 |
| 399 | 20230711 | 121600 | 111515734300 | 141300 | 141600 | 141600 | 141300 | 1082 |
| 400 | 20230711 | 121500 | 111362669900 | 141600 | 141500 | 141600 | 141400 | 652 |
| 401 | 20230711 | 121400 | 111270413400 | 141500 | 141400 | 141600 | 141400 | 509 |
| 402 | 20230711 | 121300 | 111198404200 | 141400 | 141600 | 141600 | 141300 | 481 |
| 403 | 20230711 | 121200 | 111130387100 | 141600 | 141600 | 141700 | 141400 | 1830 |
| 404 | 20230711 | 121100 | 110871369300 | 141600 | 141400 | 141600 | 141400 | 761 |
| 405 | 20230711 | 121000 | 110763694300 | 141400 | 141400 | 141500 | 141200 | 845 |
| 406 | 20230711 | 120900 | 110644218500 | 141300 | 141300 | 141400 | 141200 | 1487 |
| 407 | 20230711 | 120800 | 110434067100 | 141400 | 141400 | 141400 | 141300 | 1014 |
| 408 | 20230711 | 120700 | 110290735100 | 141400 | 141000 | 141400 | 141000 | 2624 |
| 409 | 20230711 | 120600 | 109920331800 | 140900 | 141100 | 141100 | 140900 | 1259 |
| 410 | 20230711 | 120500 | 109742793000 | 141100 | 141000 | 141200 | 140900 | 1861 |
| 411 | 20230711 | 120400 | 109480320500 | 141000 | 141400 | 141400 | 140900 | 1527 |
| 412 | 20230711 | 120300 | 109264823400 | 141200 | 140900 | 141300 | 140800 | 2998 |
| 413 | 20230711 | 120200 | 108841741000 | 140800 | 140900 | 141000 | 140400 | 5936 |
| 414 | 20230711 | 120100 | 108006240100 | 140900 | 141000 | 141100 | 140800 | 3256 |
| 415 | 20230711 | 120000 | 107547307900 | 140900 | 142000 | 142100 | 140900 | 6643 |
| 416 | 20230711 | 115900 | 106608605800 | 142000 | 142000 | 142100 | 141800 | 1399 |
| 417 | 20230711 | 115800 | 106409985800 | 142100 | 141600 | 142100 | 141500 | 4646 |
| 418 | 20230711 | 115700 | 105750860500 | 141700 | 141500 | 141700 | 141500 | 898 |
| 419 | 20230711 | 115600 | 105623729000 | 141500 | 141600 | 141700 | 141400 | 1277 |
| 420 | 20230711 | 115500 | 105442970000 | 141600 | 141600 | 141600 | 141400 | 1522 |
| 421 | 20230711 | 115400 | 105227612600 | 141600 | 141600 | 141700 | 141400 | 1382 |
| 422 | 20230711 | 115300 | 105032013700 | 141500 | 141700 | 141800 | 141300 | 4043 |
| 423 | 20230711 | 115200 | 104459865500 | 141800 | 141700 | 141900 | 141600 | 1797 |
| 424 | 20230711 | 115100 | 104205186400 | 141700 | 142000 | 142000 | 141500 | 3461 |
| 425 | 20230711 | 115000 | 103714807700 | 141900 | 142300 | 142300 | 141900 | 2968 |
| 426 | 20230711 | 114900 | 103293067900 | 142300 | 142200 | 142500 | 142100 | 1164 |
| 427 | 20230711 | 114800 | 103127421500 | 142100 | 142600 | 142600 | 142000 | 3576 |
| 428 | 20230711 | 114700 | 102618439700 | 142600 | 142500 | 142600 | 142400 | 1085 |
| 429 | 20230711 | 114600 | 102463822800 | 142500 | 142400 | 142500 | 142400 | 836 |
| 430 | 20230711 | 114500 | 102344754000 | 142400 | 142500 | 142500 | 142300 | 1102 |
| 431 | 20230711 | 114400 | 102187841400 | 142500 | 142100 | 142600 | 142000 | 3576 |
| 432 | 20230711 | 114300 | 101679443500 | 142000 | 142000 | 142100 | 141900 | 2042 |
| 433 | 20230711 | 114200 | 101389457100 | 142000 | 142000 | 142100 | 141700 | 3386 |
| 434 | 20230711 | 114100 | 100908825600 | 142000 | 142200 | 142300 | 141800 | 2676 |
| 435 | 20230711 | 114000 | 100528677900 | 142200 | 142400 | 142600 | 142100 | 2432 |
| 436 | 20230711 | 113900 | 100182277400 | 142300 | 142000 | 142400 | 141900 | 3076 |
| 437 | 20230711 | 113800 | 99744938200 | 142000 | 142600 | 142700 | 141700 | 5795 |
| 438 | 20230711 | 113700 | 98920733800 | 142500 | 142900 | 143000 | 142500 | 2845 |
| 439 | 20230711 | 113600 | 98514412700 | 142800 | 142700 | 143000 | 142500 | 2944 |
| 440 | 20230711 | 113500 | 98094220100 | 142500 | 142800 | 143000 | 142500 | 3517 |
| 441 | 20230711 | 113400 | 97591940200 | 142800 | 142900 | 143000 | 142600 | 4315 |
| 442 | 20230711 | 113300 | 96975686600 | 142900 | 143800 | 143900 | 142700 | 11303 |
| 443 | 20230711 | 113200 | 95355421700 | 143900 | 143700 | 143900 | 143600 | 9730 |
| 444 | 20230711 | 113100 | 93956628800 | 143700 | 143000 | 143700 | 143000 | 12035 |
| 445 | 20230711 | 113000 | 92233014900 | 143000 | 142700 | 143000 | 142600 | 5406 |
| 446 | 20230711 | 112900 | 91460790800 | 142700 | 142600 | 142700 | 142400 | 3856 |
| 447 | 20230711 | 112800 | 90911324900 | 142500 | 142700 | 142700 | 142400 | 3881 |
| 448 | 20230711 | 112700 | 90358097000 | 142800 | 142300 | 142800 | 142200 | 7907 |
| 449 | 20230711 | 112600 | 89231385200 | 142200 | 142000 | 142300 | 142000 | 5166 |
| 450 | 20230711 | 112500 | 88497062300 | 142000 | 141600 | 142100 | 141500 | 12009 |
| 451 | 20230711 | 112400 | 86793546600 | 141600 | 141700 | 141800 | 141600 | 2234 |
| 452 | 20230711 | 112300 | 86477081700 | 141700 | 141700 | 141800 | 141600 | 2752 |
| 453 | 20230711 | 112200 | 86087138400 | 141700 | 141700 | 141700 | 141400 | 2347 |
| 454 | 20230711 | 112100 | 85754863400 | 141700 | 141400 | 141800 | 141300 | 6952 |
| 455 | 20230711 | 112000 | 84770548500 | 141400 | 140700 | 141400 | 140700 | 8299 |
| 456 | 20230711 | 111900 | 83600281500 | 140800 | 140700 | 140800 | 140600 | 1893 |
| 457 | 20230711 | 111800 | 83333797800 | 140600 | 140500 | 140700 | 140500 | 1131 |
| 458 | 20230711 | 111700 | 83174761200 | 140500 | 140400 | 140600 | 140200 | 663 |
| 459 | 20230711 | 111600 | 83081669000 | 140400 | 140700 | 140700 | 140300 | 2121 |
| 460 | 20230711 | 111500 | 82783701100 | 140700 | 140700 | 140800 | 140500 | 1704 |
| 461 | 20230711 | 111400 | 82543955200 | 140800 | 140500 | 140800 | 140400 | 4377 |
| 462 | 20230711 | 111300 | 81928471900 | 140500 | 140400 | 140600 | 140400 | 1829 |
| 463 | 20230711 | 111200 | 81671502200 | 140400 | 140100 | 140500 | 140100 | 2770 |
| 464 | 20230711 | 111100 | 81282784400 | 140100 | 140000 | 140200 | 139900 | 2201 |
| 465 | 20230711 | 111000 | 80974557000 | 140000 | 139700 | 140000 | 139600 | 3628 |
| 466 | 20230711 | 110900 | 80467034300 | 139800 | 139800 | 139900 | 139600 | 3129 |
| 467 | 20230711 | 110800 | 80029746300 | 139900 | 140000 | 140100 | 139800 | 3483 |
| 468 | 20230711 | 110700 | 79542435700 | 140000 | 140000 | 140300 | 139900 | 1768 |
| 469 | 20230711 | 110600 | 79294722900 | 140000 | 140000 | 140300 | 140000 | 3589 |
| 470 | 20230711 | 110500 | 78791954400 | 140000 | 140200 | 140300 | 139800 | 2593 |
| 471 | 20230711 | 110400 | 78428859800 | 140200 | 140300 | 140500 | 139900 | 4759 |
| 472 | 20230711 | 110300 | 77761663700 | 140300 | 139700 | 140400 | 139600 | 2355 |
| 473 | 20230711 | 110200 | 77431779300 | 139700 | 139600 | 139800 | 139300 | 3165 |
| 474 | 20230711 | 110100 | 76989855300 | 139600 | 140200 | 140200 | 139400 | 5423 |
| 475 | 20230711 | 110000 | 76232132600 | 140100 | 140000 | 140500 | 140000 | 3615 |
| 476 | 20230711 | 105900 | 75725241000 | 140000 | 140900 | 141000 | 140000 | 6584 |
| 477 | 20230711 | 105800 | 74800987500 | 140800 | 140400 | 140900 | 140400 | 5726 |
| 478 | 20230711 | 105700 | 73996363200 | 140600 | 140900 | 141100 | 140400 | 6623 |
| 479 | 20230711 | 105600 | 73063658000 | 140900 | 141300 | 141500 | 140900 | 6959 |
| 480 | 20230711 | 105500 | 72080855800 | 141400 | 141700 | 141900 | 141000 | 8758 |
| 481 | 20230711 | 105400 | 70842444200 | 141800 | 141000 | 141800 | 140900 | 10990 |
| 482 | 20230711 | 105300 | 69289127200 | 141000 | 140700 | 141000 | 140600 | 5432 |
| 483 | 20230711 | 105200 | 68524272100 | 140700 | 140700 | 140800 | 140400 | 4842 |
| 484 | 20230711 | 105100 | 67843589100 | 140700 | 140200 | 140800 | 140200 | 9170 |
| 485 | 20230711 | 105000 | 66554978000 | 140200 | 140100 | 140400 | 139900 | 5220 |
| 486 | 20230711 | 104900 | 65823226800 | 140100 | 139600 | 140100 | 139600 | 11454 |
| 487 | 20230711 | 104800 | 64220140600 | 139800 | 139600 | 139800 | 139500 | 5123 |
| 488 | 20230711 | 104700 | 63504610300 | 139500 | 139400 | 139600 | 139400 | 2311 |
| 489 | 20230711 | 104600 | 63182228700 | 139400 | 139300 | 139600 | 139300 | 1937 |
| 490 | 20230711 | 104500 | 62912060000 | 139400 | 139500 | 139500 | 139300 | 2697 |
| 491 | 20230711 | 104400 | 62535912000 | 139500 | 139100 | 139500 | 139100 | 1914 |
| 492 | 20230711 | 104300 | 62269178700 | 139100 | 139500 | 139500 | 139000 | 4284 |
| 493 | 20230711 | 104200 | 61672880400 | 139500 | 139200 | 139500 | 139200 | 3890 |
| 494 | 20230711 | 104100 | 61130562400 | 139300 | 139400 | 139500 | 139000 | 7006 |
| 495 | 20230711 | 104000 | 60154120900 | 139400 | 139100 | 139400 | 139000 | 7634 |
| 496 | 20230711 | 103900 | 59091240700 | 139200 | 138800 | 139200 | 138800 | 4665 |
| 497 | 20230711 | 103800 | 58442982400 | 138700 | 138700 | 138900 | 138600 | 2973 |
| 498 | 20230711 | 103700 | 58030412500 | 138700 | 138600 | 138700 | 138100 | 3940 |
| 499 | 20230711 | 103600 | 57484868700 | 138600 | 138900 | 139100 | 138500 | 4800 |
| 500 | 20230711 | 103500 | 56818462700 | 138900 | 139000 | 139100 | 138800 | 3530 |
| 501 | 20230711 | 103400 | 56328084900 | 139100 | 138900 | 139200 | 138700 | 7768 |
| 502 | 20230711 | 103300 | 55248565700 | 138900 | 138100 | 138900 | 138000 | 9233 |
| 503 | 20230711 | 103200 | 53970678900 | 138000 | 138100 | 138100 | 137900 | 3097 |
| 504 | 20230711 | 103100 | 53543261800 | 138000 | 137600 | 138100 | 137500 | 13621 |
| 505 | 20230711 | 103000 | 51666069800 | 137600 | 137400 | 137600 | 137400 | 2463 |
| 506 | 20230711 | 102900 | 51327423800 | 137400 | 137500 | 137500 | 137400 | 647 |
| 507 | 20230711 | 102800 | 51238495700 | 137400 | 137500 | 137500 | 137400 | 1980 |
| 508 | 20230711 | 102700 | 50966335400 | 137400 | 137400 | 137500 | 137300 | 2330 |
| 509 | 20230711 | 102600 | 50646219600 | 137400 | 137200 | 137400 | 137100 | 3081 |
| 510 | 20230711 | 102500 | 50223533900 | 137200 | 137100 | 137300 | 137000 | 2595 |
| 511 | 20230711 | 102400 | 49867587700 | 137100 | 137300 | 137300 | 137100 | 1442 |
| 512 | 20230711 | 102300 | 49669749900 | 137300 | 137200 | 137300 | 137100 | 1255 |
| 513 | 20230711 | 102200 | 49497499000 | 137200 | 136900 | 137200 | 136600 | 4992 |
| 514 | 20230711 | 102100 | 48813735000 | 136900 | 136800 | 136900 | 136600 | 1158 |
| 515 | 20230711 | 102000 | 48655351800 | 136800 | 136900 | 136900 | 136700 | 1583 |
| 516 | 20230711 | 101900 | 48438814900 | 136900 | 136800 | 136900 | 136800 | 1359 |
| 517 | 20230711 | 101800 | 48252787100 | 136900 | 136800 | 136900 | 136800 | 769 |
| 518 | 20230711 | 101700 | 48147545300 | 136900 | 136600 | 136900 | 136500 | 1138 |
| 519 | 20230711 | 101600 | 47991884200 | 136600 | 136600 | 136900 | 136400 | 5053 |
| 520 | 20230711 | 101500 | 47301455700 | 136600 | 136300 | 136600 | 136200 | 1196 |
| 521 | 20230711 | 101400 | 47138276300 | 136300 | 136200 | 136600 | 136100 | 2390 |
| 522 | 20230711 | 101300 | 46812282900 | 136200 | 135900 | 136200 | 135900 | 1916 |
| 523 | 20230711 | 101200 | 46551719900 | 135900 | 135700 | 136100 | 135700 | 3481 |
| 524 | 20230711 | 101100 | 46078699100 | 135700 | 136300 | 136300 | 135700 | 3423 |
| 525 | 20230711 | 101000 | 45613533700 | 136300 | 136700 | 136700 | 136000 | 4753 |
| 526 | 20230711 | 100900 | 44965593900 | 136600 | 137200 | 137400 | 136300 | 5301 |
| 527 | 20230711 | 100800 | 44240271500 | 137200 | 137600 | 137600 | 137100 | 4852 |
| 528 | 20230711 | 100700 | 43574309200 | 137500 | 137400 | 137800 | 137300 | 3358 |
| 529 | 20230711 | 100600 | 43112249300 | 137800 | 137200 | 137800 | 137200 | 9853 |
| 530 | 20230711 | 100500 | 41757162900 | 137300 | 137000 | 137300 | 137000 | 4133 |
| 531 | 20230711 | 100400 | 41190032600 | 137200 | 137100 | 137200 | 137000 | 2869 |
| 532 | 20230711 | 100300 | 40796657900 | 137100 | 137000 | 137300 | 136900 | 5771 |
| 533 | 20230711 | 100200 | 40005177500 | 136900 | 137000 | 137100 | 136800 | 1707 |
| 534 | 20230711 | 100100 | 39771388900 | 137000 | 136700 | 137000 | 136700 | 1716 |
| 535 | 20230711 | 100000 | 39536478300 | 136700 | 136800 | 137200 | 136700 | 3740 |
| 536 | 20230711 | 095900 | 39024133900 | 136800 | 136600 | 136800 | 136500 | 2047 |
| 537 | 20230711 | 095800 | 38744483100 | 136700 | 136700 | 136700 | 136500 | 3058 |
| 538 | 20230711 | 095700 | 38326725800 | 136800 | 137000 | 137100 | 136600 | 3841 |
| 539 | 20230711 | 095600 | 37800821400 | 137000 | 136900 | 137200 | 136800 | 8294 |
| 540 | 20230711 | 095500 | 36664360000 | 136900 | 136400 | 136900 | 136400 | 2989 |
| 541 | 20230711 | 095400 | 36255994500 | 136500 | 136100 | 136500 | 136000 | 3348 |
| 542 | 20230711 | 095300 | 35799949300 | 136200 | 136500 | 136700 | 136000 | 3802 |
| 543 | 20230711 | 095200 | 35282135300 | 136500 | 136700 | 137000 | 136300 | 7996 |
| 544 | 20230711 | 095100 | 34189163800 | 136700 | 136800 | 136900 | 136700 | 3810 |
| 545 | 20230711 | 095000 | 33667879800 | 136800 | 136500 | 137100 | 136400 | 7186 |
| 546 | 20230711 | 094900 | 32684565700 | 136500 | 136700 | 137100 | 136400 | 9250 |
| 547 | 20230711 | 094800 | 31419623400 | 136800 | 136700 | 137000 | 136500 | 8874 |
| 548 | 20230711 | 094700 | 30205288100 | 136700 | 136800 | 137200 | 136600 | 13882 |
| 549 | 20230711 | 094600 | 28304832600 | 136800 | 135800 | 136900 | 135700 | 18328 |
| 550 | 20230711 | 094500 | 25808344300 | 135700 | 135300 | 135800 | 135300 | 7494 |
| 551 | 20230711 | 094400 | 24792630700 | 135400 | 135100 | 135500 | 135000 | 8508 |
| 552 | 20230711 | 094300 | 23641671900 | 135000 | 134700 | 135100 | 134600 | 9953 |
| 553 | 20230711 | 094200 | 22298971100 | 134700 | 134500 | 134700 | 134500 | 5243 |
| 554 | 20230711 | 094100 | 21593236900 | 134500 | 134400 | 134600 | 134300 | 3814 |
| 555 | 20230711 | 094000 | 21080275900 | 134300 | 134400 | 134500 | 134200 | 3832 |
| 556 | 20230711 | 093900 | 20565366900 | 134500 | 134100 | 134500 | 134100 | 4335 |
| 557 | 20230711 | 093800 | 19982986000 | 134300 | 134000 | 134500 | 134000 | 8195 |
| 558 | 20230711 | 093700 | 18882209800 | 134100 | 133900 | 134100 | 133900 | 5176 |
| 559 | 20230711 | 093600 | 18188473500 | 134000 | 133800 | 134000 | 133600 | 1381 |
| 560 | 20230711 | 093500 | 18003605700 | 133800 | 134000 | 134100 | 133600 | 2544 |
| 561 | 20230711 | 093400 | 17663021400 | 134000 | 134000 | 134100 | 133900 | 1350 |
| 562 | 20230711 | 093300 | 17482122200 | 134000 | 134100 | 134100 | 133900 | 3475 |
| 563 | 20230711 | 093200 | 17016344500 | 134100 | 133800 | 134200 | 133700 | 8287 |
| 564 | 20230711 | 093100 | 15905958700 | 133800 | 133600 | 133800 | 133500 | 3192 |
| 565 | 20230711 | 093000 | 15479197200 | 133600 | 133800 | 133800 | 133600 | 1769 |
| 566 | 20230711 | 092900 | 15242614400 | 133800 | 133700 | 133800 | 133500 | 2820 |
| 567 | 20230711 | 092800 | 14865579700 | 133700 | 133600 | 133800 | 133400 | 3029 |
| 568 | 20230711 | 092700 | 14460904900 | 133600 | 133500 | 133700 | 133400 | 2972 |
| 569 | 20230711 | 092600 | 14063997500 | 133500 | 133500 | 133700 | 133300 | 4037 |
| 570 | 20230711 | 092500 | 13524726300 | 133500 | 133400 | 133600 | 133300 | 5039 |
| 571 | 20230711 | 092400 | 12852082600 | 133300 | 133100 | 133400 | 132800 | 7984 |
| 572 | 20230711 | 092300 | 11789059000 | 133000 | 132600 | 133000 | 132300 | 4733 |
| 573 | 20230711 | 092200 | 11160886000 | 132600 | 132300 | 132700 | 132300 | 2561 |
| 574 | 20230711 | 092100 | 10821467600 | 132200 | 132600 | 132600 | 132100 | 2303 |
| 575 | 20230711 | 092000 | 10516568100 | 132500 | 133100 | 133100 | 132300 | 2507 |
| 576 | 20230711 | 091900 | 10183794900 | 133100 | 132500 | 133500 | 132400 | 12264 |
| 577 | 20230711 | 091800 | 8553765200 | 132400 | 132000 | 132500 | 132000 | 3876 |
| 578 | 20230711 | 091700 | 8040820100 | 132000 | 132100 | 132100 | 131900 | 1616 |
| 579 | 20230711 | 091600 | 7827492600 | 132100 | 132300 | 132300 | 132100 | 1456 |
| 580 | 20230711 | 091500 | 7635024700 | 132300 | 132500 | 132500 | 132200 | 1051 |
| 581 | 20230711 | 091400 | 7495936600 | 132500 | 132400 | 132500 | 132300 | 1746 |
| 582 | 20230711 | 091300 | 7264692800 | 132400 | 132500 | 132500 | 132300 | 979 |
| 583 | 20230711 | 091200 | 7135047700 | 132400 | 132500 | 132600 | 132400 | 1404 |
| 584 | 20230711 | 091100 | 6949058200 | 132500 | 132600 | 132600 | 132500 | 3172 |
| 585 | 20230711 | 091000 | 6528591900 | 132600 | 132500 | 132600 | 132400 | 2349 |
| 586 | 20230711 | 090900 | 6217362200 | 132500 | 132000 | 132600 | 132000 | 6064 |
| 587 | 20230711 | 090800 | 5415111200 | 132000 | 132000 | 132000 | 131800 | 435 |
| 588 | 20230711 | 090700 | 5357718400 | 132100 | 132400 | 132400 | 131800 | 3901 |
| 589 | 20230711 | 090600 | 4842366900 | 132300 | 132100 | 132500 | 132100 | 3735 |
| 590 | 20230711 | 090500 | 4348115400 | 132000 | 131700 | 132500 | 131700 | 4795 |
| 591 | 20230711 | 090400 | 3715058600 | 131600 | 131800 | 132000 | 131500 | 1547 |
| 592 | 20230711 | 090300 | 3511206700 | 131500 | 130600 | 131900 | 130600 | 5927 |
| 593 | 20230711 | 090200 | 2733919900 | 130500 | 131300 | 131300 | 130400 | 3394 |
| 594 | 20230711 | 090100 | 2290001800 | 131300 | 131100 | 131300 | 130200 | 6199 |
| 595 | 20230711 | 090000 | 1479851900 | 131400 | 132000 | 132300 | 131200 | 11112 |