34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 184500 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 2132 |
| 3 | 20230712 | 184400 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 4 | 20230712 | 184300 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 5 | 20230712 | 184200 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 6 | 20230712 | 184100 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 7 | 20230712 | 184000 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 8 | 20230712 | 183900 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 9 | 20230712 | 183800 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 10 | 20230712 | 183700 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 11 | 20230712 | 183600 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 12 | 20230712 | 183500 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 13 | 20230712 | 183400 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 14 | 20230712 | 183300 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 15 | 20230712 | 183200 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 16 | 20230712 | 183100 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 17 | 20230712 | 183000 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 18 | 20230712 | 182900 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 19 | 20230712 | 182800 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 20 | 20230712 | 182700 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 21 | 20230712 | 182600 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 22 | 20230712 | 182500 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 23 | 20230712 | 182400 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 24 | 20230712 | 182300 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 25 | 20230712 | 182200 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 26 | 20230712 | 182100 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 27 | 20230712 | 182000 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 28 | 20230712 | 181900 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 29 | 20230712 | 181800 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 30 | 20230712 | 181700 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 31 | 20230712 | 181600 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 32 | 20230712 | 181500 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 2132 |
| 33 | 20230712 | 181400 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 34 | 20230712 | 181300 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 35 | 20230712 | 181200 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 36 | 20230712 | 181100 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 37 | 20230712 | 181000 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 38 | 20230712 | 180900 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 39 | 20230712 | 180800 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 40 | 20230712 | 180700 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 41 | 20230712 | 180600 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 42 | 20230712 | 180500 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 43 | 20230712 | 180400 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 44 | 20230712 | 180300 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 45 | 20230712 | 180200 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 46 | 20230712 | 180100 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 47 | 20230712 | 180000 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 48 | 20230712 | 175900 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 49 | 20230712 | 175800 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 50 | 20230712 | 175700 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 51 | 20230712 | 175600 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 52 | 20230712 | 175500 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 53 | 20230712 | 175400 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 54 | 20230712 | 175300 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 55 | 20230712 | 175200 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 56 | 20230712 | 175100 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 57 | 20230712 | 175000 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 58 | 20230712 | 174900 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 59 | 20230712 | 174800 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 60 | 20230712 | 174700 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 61 | 20230712 | 174600 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 62 | 20230712 | 174500 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 2132 |
| 63 | 20230712 | 174400 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 64 | 20230712 | 174300 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 65 | 20230712 | 174200 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 66 | 20230712 | 174100 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 67 | 20230712 | 174000 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 68 | 20230712 | 173900 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 69 | 20230712 | 173800 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 70 | 20230712 | 173700 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 71 | 20230712 | 173600 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 72 | 20230712 | 173500 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 73 | 20230712 | 173400 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 74 | 20230712 | 173300 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 75 | 20230712 | 173200 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 76 | 20230712 | 173100 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 77 | 20230712 | 173000 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 78 | 20230712 | 172900 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 79 | 20230712 | 172800 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 80 | 20230712 | 172700 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 81 | 20230712 | 172600 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 82 | 20230712 | 172500 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 83 | 20230712 | 172400 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 84 | 20230712 | 172300 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 85 | 20230712 | 172200 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 86 | 20230712 | 172100 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 87 | 20230712 | 172000 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 88 | 20230712 | 171900 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 89 | 20230712 | 171800 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 90 | 20230712 | 171700 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 91 | 20230712 | 171600 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 92 | 20230712 | 171500 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 2132 |
| 93 | 20230712 | 171400 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 94 | 20230712 | 171300 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 95 | 20230712 | 171200 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 96 | 20230712 | 171100 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 97 | 20230712 | 171000 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 98 | 20230712 | 170900 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 99 | 20230712 | 170800 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 100 | 20230712 | 170700 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 101 | 20230712 | 170600 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 102 | 20230712 | 170500 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 103 | 20230712 | 170400 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 104 | 20230712 | 170300 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 105 | 20230712 | 170200 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 106 | 20230712 | 170100 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 107 | 20230712 | 170000 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 108 | 20230712 | 165900 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 109 | 20230712 | 165800 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 110 | 20230712 | 165700 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 111 | 20230712 | 165600 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 112 | 20230712 | 165500 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 113 | 20230712 | 165400 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 114 | 20230712 | 165300 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 115 | 20230712 | 165200 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 116 | 20230712 | 165100 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 117 | 20230712 | 165000 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 118 | 20230712 | 164900 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 119 | 20230712 | 164800 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 120 | 20230712 | 164700 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 121 | 20230712 | 164600 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 122 | 20230712 | 164500 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 2132 |
| 123 | 20230712 | 164400 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 124 | 20230712 | 164300 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 125 | 20230712 | 164200 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 126 | 20230712 | 164100 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 127 | 20230712 | 164000 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 128 | 20230712 | 163900 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 129 | 20230712 | 163800 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 130 | 20230712 | 163700 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 131 | 20230712 | 163600 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 132 | 20230712 | 163500 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 133 | 20230712 | 163400 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 134 | 20230712 | 163300 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 135 | 20230712 | 163200 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 136 | 20230712 | 163100 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 137 | 20230712 | 163000 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 138 | 20230712 | 162900 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 139 | 20230712 | 162800 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 140 | 20230712 | 162700 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 141 | 20230712 | 162600 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 142 | 20230712 | 162500 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 143 | 20230712 | 162400 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 144 | 20230712 | 162300 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 145 | 20230712 | 162200 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 146 | 20230712 | 162100 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 147 | 20230712 | 162000 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 148 | 20230712 | 161900 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 149 | 20230712 | 161800 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 150 | 20230712 | 161700 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 151 | 20230712 | 161600 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 152 | 20230712 | 161500 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 2132 |
| 153 | 20230712 | 161400 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 154 | 20230712 | 161300 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 155 | 20230712 | 161200 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 156 | 20230712 | 161100 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 157 | 20230712 | 161000 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 158 | 20230712 | 160900 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 159 | 20230712 | 160800 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 160 | 20230712 | 160700 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 161 | 20230712 | 160600 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 162 | 20230712 | 160500 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 163 | 20230712 | 160400 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 164 | 20230712 | 160300 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 165 | 20230712 | 160200 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 166 | 20230712 | 160100 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 167 | 20230712 | 160000 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 168 | 20230712 | 155900 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 169 | 20230712 | 155800 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 170 | 20230712 | 155700 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 171 | 20230712 | 155600 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 172 | 20230712 | 155500 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 173 | 20230712 | 155400 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 174 | 20230712 | 155300 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 175 | 20230712 | 155200 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 176 | 20230712 | 155100 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 177 | 20230712 | 155000 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 178 | 20230712 | 154900 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 179 | 20230712 | 154800 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 180 | 20230712 | 154700 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 181 | 20230712 | 154600 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 182 | 20230712 | 154500 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 2132 |
| 183 | 20230712 | 154400 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 184 | 20230712 | 154300 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 185 | 20230712 | 154200 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 186 | 20230712 | 154100 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 187 | 20230712 | 154000 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 188 | 20230712 | 153900 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 189 | 20230712 | 153800 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 190 | 20230712 | 153700 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 191 | 20230712 | 153600 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 192 | 20230712 | 153500 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 193 | 20230712 | 153400 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 194 | 20230712 | 153300 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 195 | 20230712 | 153200 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 196 | 20230712 | 153100 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 0 |
| 197 | 20230712 | 153000 | 29639721400 | 115700 | 115700 | 115700 | 115700 | 2132 |
| 198 | 20230712 | 152900 | 29393049000 | 115800 | 115800 | 115800 | 115800 | 0 |
| 199 | 20230712 | 152800 | 29393049000 | 115800 | 115800 | 115800 | 115800 | 0 |
| 200 | 20230712 | 152700 | 29393049000 | 115800 | 115800 | 115800 | 115800 | 0 |
| 201 | 20230712 | 152600 | 29393049000 | 115800 | 115800 | 115800 | 115800 | 0 |
| 202 | 20230712 | 152500 | 29393049000 | 115800 | 115800 | 115800 | 115800 | 0 |
| 203 | 20230712 | 152400 | 29393049000 | 115800 | 115800 | 115800 | 115800 | 0 |
| 204 | 20230712 | 152300 | 29393049000 | 115800 | 115800 | 115800 | 115800 | 0 |
| 205 | 20230712 | 152200 | 29393049000 | 115800 | 115800 | 115800 | 115800 | 0 |
| 206 | 20230712 | 152100 | 29393049000 | 115800 | 115800 | 115800 | 115800 | 0 |
| 207 | 20230712 | 152000 | 29393049000 | 115800 | 115800 | 115800 | 115800 | 0 |
| 208 | 20230712 | 151900 | 29393049000 | 115800 | 115700 | 116000 | 115600 | 434 |
| 209 | 20230712 | 151800 | 29342778300 | 115800 | 114800 | 115900 | 114800 | 940 |
| 210 | 20230712 | 151700 | 29234109900 | 114800 | 114900 | 115300 | 114800 | 188 |
| 211 | 20230712 | 151600 | 29212496900 | 115000 | 114900 | 115000 | 114900 | 310 |
| 212 | 20230712 | 151500 | 29176864800 | 114900 | 114800 | 114900 | 114700 | 444 |
| 213 | 20230712 | 151400 | 29125930300 | 114800 | 114800 | 114900 | 114800 | 436 |
| 214 | 20230712 | 151300 | 29075852100 | 114800 | 114900 | 115200 | 114700 | 319 |
| 215 | 20230712 | 151200 | 29039218500 | 114800 | 115200 | 115200 | 114800 | 543 |
| 216 | 20230712 | 151100 | 28976861900 | 114800 | 115000 | 115500 | 114800 | 195 |
| 217 | 20230712 | 151000 | 28954451900 | 115000 | 115100 | 115500 | 114700 | 345 |
| 218 | 20230712 | 150900 | 28914851500 | 115000 | 115900 | 115900 | 115000 | 77 |
| 219 | 20230712 | 150800 | 28905992200 | 115900 | 114900 | 116000 | 114900 | 752 |
| 220 | 20230712 | 150700 | 28819141900 | 115200 | 115200 | 115200 | 114900 | 69 |
| 221 | 20230712 | 150600 | 28811212000 | 115200 | 114700 | 115200 | 114600 | 550 |
| 222 | 20230712 | 150500 | 28748050400 | 114600 | 114700 | 114800 | 114600 | 996 |
| 223 | 20230712 | 150400 | 28633886300 | 114700 | 114700 | 114800 | 114600 | 85 |
| 224 | 20230712 | 150300 | 28624138000 | 114700 | 114700 | 114700 | 114600 | 243 |
| 225 | 20230712 | 150200 | 28596269000 | 114700 | 114600 | 114700 | 114600 | 473 |
| 226 | 20230712 | 150100 | 28542060900 | 114700 | 114700 | 114900 | 114600 | 352 |
| 227 | 20230712 | 150000 | 28501694000 | 114600 | 114600 | 114700 | 114600 | 679 |
| 228 | 20230712 | 145900 | 28423875600 | 114600 | 114700 | 114900 | 114600 | 372 |
| 229 | 20230712 | 145800 | 28381235000 | 114700 | 115100 | 115100 | 114700 | 1161 |
| 230 | 20230712 | 145700 | 28247789800 | 115100 | 115100 | 115200 | 115000 | 1568 |
| 231 | 20230712 | 145600 | 28067440100 | 115100 | 115200 | 115200 | 115100 | 398 |
| 232 | 20230712 | 145500 | 28021616100 | 115300 | 115300 | 115300 | 115100 | 369 |
| 233 | 20230712 | 145400 | 27979119500 | 115300 | 115500 | 115500 | 115200 | 639 |
| 234 | 20230712 | 145300 | 27905394200 | 115500 | 115800 | 115800 | 115500 | 299 |
| 235 | 20230712 | 145200 | 27870856200 | 115500 | 115800 | 115900 | 115500 | 573 |
| 236 | 20230712 | 145100 | 27804533700 | 115900 | 115800 | 115900 | 115800 | 182 |
| 237 | 20230712 | 145000 | 27783454700 | 115800 | 116000 | 116000 | 115800 | 87 |
| 238 | 20230712 | 144900 | 27773370600 | 115900 | 115800 | 115900 | 115800 | 240 |
| 239 | 20230712 | 144800 | 27745561000 | 116000 | 115700 | 116000 | 115700 | 59 |
| 240 | 20230712 | 144700 | 27738730800 | 115800 | 115800 | 115900 | 115800 | 40 |
| 241 | 20230712 | 144600 | 27734098700 | 115800 | 115700 | 116100 | 115600 | 117 |
| 242 | 20230712 | 144500 | 27720534700 | 115600 | 115700 | 115700 | 115600 | 352 |
| 243 | 20230712 | 144400 | 27679837700 | 115700 | 115800 | 115900 | 115700 | 66 |
| 244 | 20230712 | 144300 | 27672196900 | 115900 | 115900 | 116000 | 115800 | 125 |
| 245 | 20230712 | 144200 | 27657713500 | 116000 | 116200 | 116200 | 116000 | 111 |
| 246 | 20230712 | 144100 | 27644831600 | 116300 | 116200 | 116400 | 116100 | 106 |
| 247 | 20230712 | 144000 | 27632507600 | 116200 | 116300 | 116300 | 116200 | 75 |
| 248 | 20230712 | 143900 | 27623791100 | 116200 | 116300 | 116300 | 116200 | 64 |
| 249 | 20230712 | 143800 | 27616348700 | 116300 | 116200 | 116400 | 116200 | 197 |
| 250 | 20230712 | 143700 | 27593419500 | 116300 | 116000 | 116300 | 116000 | 139 |
| 251 | 20230712 | 143600 | 27577271800 | 116000 | 115900 | 116000 | 115800 | 186 |
| 252 | 20230712 | 143500 | 27555720000 | 115900 | 115900 | 116000 | 115800 | 121 |
| 253 | 20230712 | 143400 | 27541692300 | 115800 | 115300 | 115800 | 115300 | 683 |
| 254 | 20230712 | 143300 | 27462733100 | 115400 | 115300 | 115400 | 115200 | 71 |
| 255 | 20230712 | 143200 | 27454550300 | 115500 | 115400 | 115500 | 115000 | 1019 |
| 256 | 20230712 | 143100 | 27337171400 | 115500 | 115500 | 115600 | 115500 | 180 |
| 257 | 20230712 | 143000 | 27316380900 | 115400 | 115400 | 115600 | 115300 | 124 |
| 258 | 20230712 | 142900 | 27302074500 | 115300 | 115400 | 115600 | 115300 | 450 |
| 259 | 20230712 | 142800 | 27250111300 | 115400 | 115300 | 115500 | 115300 | 272 |
| 260 | 20230712 | 142700 | 27218737900 | 115300 | 115500 | 115500 | 115300 | 717 |
| 261 | 20230712 | 142600 | 27136054900 | 115400 | 115400 | 115400 | 115400 | 62 |
| 262 | 20230712 | 142500 | 27128900100 | 115500 | 115400 | 115500 | 115400 | 165 |
| 263 | 20230712 | 142400 | 27109858800 | 115500 | 115500 | 115500 | 115400 | 320 |
| 264 | 20230712 | 142300 | 27072927500 | 115500 | 115500 | 115500 | 115400 | 367 |
| 265 | 20230712 | 142200 | 27030546200 | 115500 | 115500 | 115600 | 115400 | 241 |
| 266 | 20230712 | 142100 | 27002719400 | 115500 | 115600 | 115600 | 115500 | 208 |
| 267 | 20230712 | 142000 | 26978692100 | 115500 | 115800 | 115800 | 115500 | 93 |
| 268 | 20230712 | 141900 | 26967939300 | 115500 | 115500 | 116000 | 115400 | 58 |
| 269 | 20230712 | 141800 | 26961236200 | 115500 | 116000 | 116000 | 115400 | 132 |
| 270 | 20230712 | 141700 | 26945993200 | 116100 | 115400 | 116100 | 115400 | 143 |
| 271 | 20230712 | 141600 | 26929439100 | 115400 | 115600 | 115600 | 115400 | 209 |
| 272 | 20230712 | 141500 | 26905298100 | 115500 | 115500 | 116000 | 115500 | 218 |
| 273 | 20230712 | 141400 | 26880111400 | 115500 | 115700 | 116000 | 115500 | 202 |
| 274 | 20230712 | 141300 | 26856760300 | 115700 | 116200 | 116200 | 115400 | 547 |
| 275 | 20230712 | 141200 | 26793509400 | 116200 | 116000 | 116200 | 115500 | 175 |
| 276 | 20230712 | 141100 | 26773251300 | 116000 | 115800 | 116000 | 115500 | 72 |
| 277 | 20230712 | 141000 | 26764921900 | 115800 | 115500 | 115800 | 115400 | 953 |
| 278 | 20230712 | 140900 | 26654837100 | 115500 | 115600 | 115900 | 115500 | 267 |
| 279 | 20230712 | 140800 | 26623974800 | 116100 | 115800 | 116100 | 115600 | 590 |
| 280 | 20230712 | 140700 | 26555718300 | 115700 | 116100 | 116200 | 115700 | 1357 |
| 281 | 20230712 | 140600 | 26398436100 | 116100 | 116200 | 116300 | 116100 | 310 |
| 282 | 20230712 | 140500 | 26362424400 | 116200 | 116200 | 116300 | 116200 | 110 |
| 283 | 20230712 | 140400 | 26349641500 | 116200 | 116400 | 116400 | 116200 | 243 |
| 284 | 20230712 | 140300 | 26321385000 | 116400 | 116500 | 116700 | 116400 | 255 |
| 285 | 20230712 | 140200 | 26291693600 | 116700 | 116300 | 116700 | 116300 | 718 |
| 286 | 20230712 | 140100 | 26208113700 | 116300 | 116300 | 116400 | 116300 | 112 |
| 287 | 20230712 | 140000 | 26195087500 | 116300 | 116700 | 116700 | 116300 | 833 |
| 288 | 20230712 | 135900 | 26098102900 | 116500 | 116800 | 116900 | 116500 | 438 |
| 289 | 20230712 | 135800 | 26047019300 | 116800 | 117000 | 117000 | 116800 | 248 |
| 290 | 20230712 | 135700 | 26018028300 | 117100 | 117000 | 117100 | 117000 | 221 |
| 291 | 20230712 | 135600 | 25992169500 | 117000 | 116900 | 117000 | 116800 | 257 |
| 292 | 20230712 | 135500 | 25962123600 | 116900 | 117000 | 117000 | 116900 | 80 |
| 293 | 20230712 | 135400 | 25952769700 | 116800 | 117000 | 117100 | 116800 | 393 |
| 294 | 20230712 | 135300 | 25906773300 | 117100 | 116900 | 117100 | 116800 | 631 |
| 295 | 20230712 | 135200 | 25832960600 | 116800 | 116900 | 117000 | 116800 | 252 |
| 296 | 20230712 | 135100 | 25803515000 | 116900 | 117100 | 117100 | 116900 | 317 |
| 297 | 20230712 | 135000 | 25766428100 | 117100 | 117100 | 117100 | 117000 | 81 |
| 298 | 20230712 | 134900 | 25756950200 | 117100 | 117000 | 117100 | 117000 | 111 |
| 299 | 20230712 | 134800 | 25743961000 | 117100 | 116900 | 117100 | 116800 | 382 |
| 300 | 20230712 | 134700 | 25699282800 | 116800 | 117000 | 117000 | 116800 | 340 |
| 301 | 20230712 | 134600 | 25659533900 | 117000 | 116900 | 117000 | 116900 | 72 |
| 302 | 20230712 | 134500 | 25651113600 | 117000 | 117000 | 117000 | 116900 | 160 |
| 303 | 20230712 | 134400 | 25632394700 | 116900 | 116900 | 117000 | 116900 | 101 |
| 304 | 20230712 | 134300 | 25620586600 | 116900 | 116900 | 117000 | 116900 | 62 |
| 305 | 20230712 | 134200 | 25613336900 | 116900 | 116900 | 116900 | 116900 | 92 |
| 306 | 20230712 | 134100 | 25602582100 | 117000 | 117000 | 117000 | 116900 | 405 |
| 307 | 20230712 | 134000 | 25555203300 | 116900 | 116800 | 117000 | 116800 | 251 |
| 308 | 20230712 | 133900 | 25525871600 | 116800 | 116600 | 116800 | 116500 | 263 |
| 309 | 20230712 | 133800 | 25495182100 | 116600 | 116400 | 116600 | 116400 | 200 |
| 310 | 20230712 | 133700 | 25471893900 | 116400 | 116400 | 116500 | 116400 | 185 |
| 311 | 20230712 | 133600 | 25450358300 | 116400 | 116500 | 116600 | 116400 | 63 |
| 312 | 20230712 | 133500 | 25443020000 | 116500 | 116600 | 116600 | 116400 | 312 |
| 313 | 20230712 | 133400 | 25406677500 | 116600 | 116500 | 116600 | 116400 | 199 |
| 314 | 20230712 | 133300 | 25383505800 | 116400 | 116400 | 116500 | 116400 | 116 |
| 315 | 20230712 | 133200 | 25370002400 | 116400 | 116400 | 116400 | 116400 | 121 |
| 316 | 20230712 | 133100 | 25355918000 | 116300 | 116500 | 116500 | 116300 | 271 |
| 317 | 20230712 | 133000 | 25324392500 | 116500 | 116500 | 116500 | 116300 | 89 |
| 318 | 20230712 | 132900 | 25314027900 | 116400 | 116400 | 116500 | 116400 | 222 |
| 319 | 20230712 | 132800 | 25288186800 | 116500 | 116400 | 116500 | 116400 | 46 |
| 320 | 20230712 | 132700 | 25282831700 | 116400 | 116400 | 116500 | 116300 | 66 |
| 321 | 20230712 | 132600 | 25275150200 | 116400 | 116400 | 116400 | 116300 | 77 |
| 322 | 20230712 | 132500 | 25266190600 | 116300 | 116300 | 116400 | 116300 | 5 |
| 323 | 20230712 | 132400 | 25265608900 | 116500 | 116200 | 116500 | 116100 | 349 |
| 324 | 20230712 | 132300 | 25225029700 | 116100 | 116100 | 116100 | 116000 | 49 |
| 325 | 20230712 | 132200 | 25219342100 | 116000 | 116200 | 116200 | 116000 | 268 |
| 326 | 20230712 | 132100 | 25188234600 | 116200 | 116000 | 116200 | 116000 | 49 |
| 327 | 20230712 | 132000 | 25182547100 | 116000 | 116200 | 116200 | 116000 | 378 |
| 328 | 20230712 | 131900 | 25138671200 | 116200 | 116100 | 116200 | 116100 | 64 |
| 329 | 20230712 | 131800 | 25131240300 | 116200 | 116200 | 116200 | 116100 | 87 |
| 330 | 20230712 | 131700 | 25121137500 | 116100 | 116300 | 116300 | 116100 | 179 |
| 331 | 20230712 | 131600 | 25100338000 | 116200 | 116100 | 116200 | 116100 | 128 |
| 332 | 20230712 | 131500 | 25085475700 | 116200 | 116300 | 116400 | 116100 | 78 |
| 333 | 20230712 | 131400 | 25076405500 | 116200 | 116100 | 116300 | 116100 | 103 |
| 334 | 20230712 | 131300 | 25064445900 | 116100 | 116100 | 116200 | 116100 | 33 |
| 335 | 20230712 | 131200 | 25060614000 | 116000 | 116200 | 116200 | 116000 | 553 |
| 336 | 20230712 | 131100 | 24996403400 | 116400 | 116400 | 116400 | 116300 | 61 |
| 337 | 20230712 | 131000 | 24989304400 | 116500 | 116400 | 116500 | 116300 | 63 |
| 338 | 20230712 | 130900 | 24981976300 | 116300 | 116500 | 116500 | 116300 | 92 |
| 339 | 20230712 | 130800 | 24971275300 | 116300 | 116400 | 116600 | 116300 | 152 |
| 340 | 20230712 | 130700 | 24953580900 | 116600 | 116200 | 116600 | 116200 | 146 |
| 341 | 20230712 | 130600 | 24936588700 | 116200 | 116300 | 116400 | 116200 | 226 |
| 342 | 20230712 | 130500 | 24910324600 | 116300 | 116500 | 116600 | 116300 | 244 |
| 343 | 20230712 | 130400 | 24881927400 | 116500 | 116600 | 116600 | 116500 | 186 |
| 344 | 20230712 | 130300 | 24860255000 | 116600 | 116600 | 116700 | 116500 | 82 |
| 345 | 20230712 | 130200 | 24850694100 | 116500 | 116500 | 116700 | 116500 | 190 |
| 346 | 20230712 | 130100 | 24828541700 | 116500 | 116600 | 116600 | 116500 | 181 |
| 347 | 20230712 | 130000 | 24807453700 | 116600 | 116600 | 116700 | 116500 | 61 |
| 348 | 20230712 | 125900 | 24800341300 | 116600 | 116700 | 116800 | 116600 | 64 |
| 349 | 20230712 | 125800 | 24792876200 | 116700 | 116700 | 116800 | 116700 | 70 |
| 350 | 20230712 | 125700 | 24784706700 | 116700 | 116900 | 116900 | 116700 | 92 |
| 351 | 20230712 | 125600 | 24773969200 | 116800 | 116800 | 116800 | 116700 | 34 |
| 352 | 20230712 | 125500 | 24769999200 | 116700 | 116600 | 116700 | 116500 | 246 |
| 353 | 20230712 | 125400 | 24741307200 | 116600 | 116700 | 116800 | 116600 | 55 |
| 354 | 20230712 | 125300 | 24734890600 | 116700 | 116900 | 116900 | 116700 | 36 |
| 355 | 20230712 | 125200 | 24730685700 | 116900 | 116900 | 117000 | 116700 | 265 |
| 356 | 20230712 | 125100 | 24699719100 | 117000 | 117200 | 117200 | 117000 | 219 |
| 357 | 20230712 | 125000 | 24674092500 | 117200 | 117300 | 117400 | 117100 | 96 |
| 358 | 20230712 | 124900 | 24662837600 | 117400 | 117400 | 117500 | 117300 | 143 |
| 359 | 20230712 | 124800 | 24646054600 | 117400 | 117500 | 117500 | 117300 | 105 |
| 360 | 20230712 | 124700 | 24633717800 | 117300 | 117200 | 117300 | 117200 | 105 |
| 361 | 20230712 | 124600 | 24621403500 | 117200 | 117200 | 117300 | 117200 | 213 |
| 362 | 20230712 | 124500 | 24596430400 | 117200 | 117200 | 117300 | 117100 | 184 |
| 363 | 20230712 | 124400 | 24574868100 | 117300 | 117500 | 117500 | 117200 | 271 |
| 364 | 20230712 | 124300 | 24543073000 | 117500 | 117600 | 117600 | 117500 | 145 |
| 365 | 20230712 | 124200 | 24526031000 | 117600 | 117500 | 117700 | 117500 | 852 |
| 366 | 20230712 | 124100 | 24425862200 | 117500 | 117100 | 117500 | 117100 | 246 |
| 367 | 20230712 | 124000 | 24396983400 | 117100 | 117100 | 117200 | 117000 | 394 |
| 368 | 20230712 | 123900 | 24350845300 | 117000 | 117000 | 117100 | 117000 | 181 |
| 369 | 20230712 | 123800 | 24329665300 | 117000 | 117000 | 117100 | 116900 | 88 |
| 370 | 20230712 | 123700 | 24319368800 | 117000 | 117000 | 117000 | 117000 | 269 |
| 371 | 20230712 | 123600 | 24287895800 | 117100 | 117100 | 117200 | 117100 | 145 |
| 372 | 20230712 | 123500 | 24270906800 | 117000 | 116900 | 117000 | 116900 | 290 |
| 373 | 20230712 | 123400 | 24236981100 | 117000 | 116600 | 117000 | 116600 | 228 |
| 374 | 20230712 | 123300 | 24210334300 | 116500 | 116200 | 116500 | 116200 | 339 |
| 375 | 20230712 | 123200 | 24170860800 | 116200 | 116300 | 116300 | 116200 | 24 |
| 376 | 20230712 | 123100 | 24168070300 | 116300 | 116200 | 116300 | 116200 | 25 |
| 377 | 20230712 | 123000 | 24165165100 | 116300 | 116100 | 116300 | 116100 | 29 |
| 378 | 20230712 | 122900 | 24161793700 | 116100 | 116200 | 116200 | 116100 | 80 |
| 379 | 20230712 | 122800 | 24152500700 | 116200 | 116300 | 116300 | 116200 | 62 |
| 380 | 20230712 | 122700 | 24145295200 | 116200 | 116300 | 116300 | 116200 | 49 |
| 381 | 20230712 | 122600 | 24139599800 | 116300 | 116200 | 116300 | 116200 | 73 |
| 382 | 20230712 | 122500 | 24131111500 | 116300 | 116400 | 116400 | 116300 | 240 |
| 383 | 20230712 | 122400 | 24103186400 | 116400 | 116300 | 116400 | 116300 | 65 |
| 384 | 20230712 | 122300 | 24095622700 | 116300 | 116400 | 116400 | 116200 | 13 |
| 385 | 20230712 | 122200 | 24094110100 | 116200 | 115900 | 116200 | 115900 | 86 |
| 386 | 20230712 | 122100 | 24084124200 | 115900 | 116000 | 116000 | 115900 | 24 |
| 387 | 20230712 | 122000 | 24081340300 | 115900 | 115800 | 116000 | 115800 | 41 |
| 388 | 20230712 | 121900 | 24076586900 | 115800 | 116000 | 116000 | 115800 | 76 |
| 389 | 20230712 | 121800 | 24067777000 | 115900 | 116000 | 116000 | 115800 | 72 |
| 390 | 20230712 | 121700 | 24059425900 | 115900 | 115800 | 115900 | 115800 | 78 |
| 391 | 20230712 | 121600 | 24050392900 | 115900 | 115800 | 115900 | 115800 | 22 |
| 392 | 20230712 | 121500 | 24047843400 | 115900 | 115900 | 115900 | 115800 | 147 |
| 393 | 20230712 | 121400 | 24030806700 | 115900 | 116000 | 116000 | 115800 | 232 |
| 394 | 20230712 | 121300 | 24003922400 | 115900 | 116000 | 116000 | 115900 | 14 |
| 395 | 20230712 | 121200 | 24002299200 | 115900 | 116000 | 116000 | 115900 | 11 |
| 396 | 20230712 | 121100 | 24001024000 | 115900 | 115800 | 116000 | 115800 | 68 |
| 397 | 20230712 | 121000 | 23993142300 | 115800 | 115900 | 116000 | 115800 | 89 |
| 398 | 20230712 | 120900 | 23982830700 | 116000 | 115800 | 116000 | 115700 | 44 |
| 399 | 20230712 | 120800 | 23977730600 | 115900 | 115900 | 116000 | 115700 | 67 |
| 400 | 20230712 | 120700 | 23969961800 | 116000 | 115700 | 116000 | 115600 | 112 |
| 401 | 20230712 | 120600 | 23956984400 | 115600 | 115600 | 115700 | 115600 | 100 |
| 402 | 20230712 | 120500 | 23945416800 | 115700 | 115600 | 115700 | 115600 | 40 |
| 403 | 20230712 | 120400 | 23940791600 | 115600 | 115700 | 115700 | 115600 | 68 |
| 404 | 20230712 | 120300 | 23932925700 | 115800 | 115700 | 115800 | 115700 | 17 |
| 405 | 20230712 | 120200 | 23930958600 | 115600 | 116000 | 116000 | 115600 | 230 |
| 406 | 20230712 | 120100 | 23904338600 | 116000 | 115600 | 116000 | 115600 | 471 |
| 407 | 20230712 | 120000 | 23849819200 | 115500 | 115600 | 115700 | 115500 | 135 |
| 408 | 20230712 | 115900 | 23834216800 | 115600 | 115700 | 115700 | 115500 | 137 |
| 409 | 20230712 | 115800 | 23818391200 | 115500 | 115600 | 115600 | 115500 | 38 |
| 410 | 20230712 | 115700 | 23813998800 | 115600 | 115500 | 115600 | 115500 | 163 |
| 411 | 20230712 | 115600 | 23795170700 | 115600 | 115600 | 115600 | 115500 | 316 |
| 412 | 20230712 | 115500 | 23758654400 | 115600 | 115700 | 115700 | 115600 | 410 |
| 413 | 20230712 | 115400 | 23711243000 | 115800 | 115700 | 115800 | 115700 | 48 |
| 414 | 20230712 | 115300 | 23705685900 | 115700 | 115700 | 115800 | 115700 | 167 |
| 415 | 20230712 | 115200 | 23686363400 | 115700 | 115700 | 115800 | 115700 | 85 |
| 416 | 20230712 | 115100 | 23676526100 | 115800 | 115700 | 115800 | 115700 | 62 |
| 417 | 20230712 | 115000 | 23669352000 | 115700 | 115500 | 115700 | 115500 | 25 |
| 418 | 20230712 | 114900 | 23666462800 | 115500 | 115500 | 115800 | 115400 | 74 |
| 419 | 20230712 | 114800 | 23657902900 | 115400 | 115300 | 115400 | 115300 | 138 |
| 420 | 20230712 | 114700 | 23641983700 | 115300 | 115400 | 115400 | 115300 | 33 |
| 421 | 20230712 | 114600 | 23638176100 | 115300 | 115300 | 115400 | 115100 | 605 |
| 422 | 20230712 | 114500 | 23568496600 | 115300 | 115300 | 115300 | 115200 | 194 |
| 423 | 20230712 | 114400 | 23546130200 | 115300 | 115200 | 115300 | 115100 | 424 |
| 424 | 20230712 | 114300 | 23497303600 | 115200 | 115400 | 115600 | 115200 | 718 |
| 425 | 20230712 | 114200 | 23414501600 | 115400 | 115500 | 115600 | 115400 | 78 |
| 426 | 20230712 | 114100 | 23405497600 | 115500 | 115300 | 115500 | 115300 | 239 |
| 427 | 20230712 | 114000 | 23377922800 | 115300 | 115500 | 115500 | 115300 | 443 |
| 428 | 20230712 | 113900 | 23326818500 | 115400 | 115600 | 115600 | 115400 | 556 |
| 429 | 20230712 | 113800 | 23262623400 | 115600 | 115600 | 115600 | 115500 | 146 |
| 430 | 20230712 | 113700 | 23245752800 | 115900 | 115500 | 115900 | 115500 | 67 |
| 431 | 20230712 | 113600 | 23238011300 | 115500 | 115500 | 115700 | 115400 | 143 |
| 432 | 20230712 | 113500 | 23221493100 | 115500 | 115500 | 115600 | 115500 | 123 |
| 433 | 20230712 | 113400 | 23207286000 | 115600 | 115800 | 115800 | 115500 | 287 |
| 434 | 20230712 | 113300 | 23174120600 | 115600 | 115800 | 115900 | 115600 | 508 |
| 435 | 20230712 | 113200 | 23115327400 | 115800 | 115900 | 116000 | 115800 | 297 |
| 436 | 20230712 | 113100 | 23080896900 | 115900 | 115900 | 116000 | 115900 | 90 |
| 437 | 20230712 | 113000 | 23070465600 | 116000 | 116200 | 116400 | 116000 | 144 |
| 438 | 20230712 | 112900 | 23053734200 | 116300 | 116400 | 116400 | 116300 | 90 |
| 439 | 20230712 | 112800 | 23043263900 | 116400 | 116200 | 116400 | 116100 | 259 |
| 440 | 20230712 | 112700 | 23013139400 | 116200 | 116100 | 116200 | 116000 | 128 |
| 441 | 20230712 | 112600 | 22998268600 | 116100 | 115700 | 116100 | 115600 | 364 |
| 442 | 20230712 | 112500 | 22956140600 | 115700 | 115600 | 115700 | 115600 | 54 |
| 443 | 20230712 | 112400 | 22949893900 | 115500 | 115700 | 115800 | 115500 | 135 |
| 444 | 20230712 | 112300 | 22934282200 | 115700 | 115700 | 115800 | 115500 | 147 |
| 445 | 20230712 | 112200 | 22917296100 | 115400 | 115400 | 115800 | 115300 | 908 |
| 446 | 20230712 | 112100 | 22812389800 | 115400 | 115500 | 115500 | 115300 | 174 |
| 447 | 20230712 | 112000 | 22792306800 | 115500 | 115400 | 115500 | 115300 | 83 |
| 448 | 20230712 | 111900 | 22782735300 | 115500 | 115300 | 115500 | 115200 | 165 |
| 449 | 20230712 | 111800 | 22763708100 | 115300 | 115400 | 115500 | 115300 | 221 |
| 450 | 20230712 | 111700 | 22738200000 | 115200 | 115300 | 115400 | 115100 | 983 |
| 451 | 20230712 | 111600 | 22624929600 | 115300 | 115400 | 115400 | 115200 | 348 |
| 452 | 20230712 | 111500 | 22584801900 | 115300 | 115500 | 115500 | 115200 | 764 |
| 453 | 20230712 | 111400 | 22496714300 | 115400 | 115800 | 115800 | 115400 | 1304 |
| 454 | 20230712 | 111300 | 22346025600 | 115800 | 115800 | 115800 | 115600 | 871 |
| 455 | 20230712 | 111200 | 22245180700 | 115900 | 116000 | 116000 | 115800 | 415 |
| 456 | 20230712 | 111100 | 22197080700 | 116000 | 116100 | 116100 | 115900 | 534 |
| 457 | 20230712 | 111000 | 22135171500 | 116200 | 115900 | 116200 | 115900 | 434 |
| 458 | 20230712 | 110900 | 22084800900 | 115900 | 116000 | 116100 | 115900 | 776 |
| 459 | 20230712 | 110800 | 21994794300 | 116000 | 116400 | 116400 | 116000 | 2984 |
| 460 | 20230712 | 110700 | 21647924000 | 116400 | 116500 | 116600 | 116400 | 884 |
| 461 | 20230712 | 110600 | 21544990300 | 116600 | 116600 | 116800 | 116500 | 93 |
| 462 | 20230712 | 110500 | 21534143800 | 116500 | 116700 | 116700 | 116500 | 223 |
| 463 | 20230712 | 110400 | 21508144400 | 116600 | 116400 | 116700 | 116400 | 287 |
| 464 | 20230712 | 110300 | 21474706400 | 116400 | 116700 | 116800 | 116400 | 1370 |
| 465 | 20230712 | 110200 | 21314975300 | 116700 | 116800 | 116800 | 116700 | 570 |
| 466 | 20230712 | 110100 | 21248451200 | 116800 | 117500 | 117500 | 116800 | 1568 |
| 467 | 20230712 | 110000 | 21064936600 | 117500 | 117700 | 117800 | 117400 | 462 |
| 468 | 20230712 | 105900 | 21010566700 | 117700 | 117900 | 117900 | 117700 | 28 |
| 469 | 20230712 | 105800 | 21007270200 | 118000 | 118000 | 118000 | 117800 | 492 |
| 470 | 20230712 | 105700 | 20949261400 | 117900 | 118000 | 118100 | 117900 | 165 |
| 471 | 20230712 | 105600 | 20929787700 | 118000 | 118200 | 118200 | 118000 | 86 |
| 472 | 20230712 | 105500 | 20919630300 | 118100 | 118000 | 118200 | 118000 | 406 |
| 473 | 20230712 | 105400 | 20871691300 | 118100 | 118300 | 118300 | 117800 | 306 |
| 474 | 20230712 | 105300 | 20835556500 | 118300 | 117800 | 118400 | 117800 | 2537 |
| 475 | 20230712 | 105200 | 20536149400 | 117800 | 117400 | 117800 | 117400 | 640 |
| 476 | 20230712 | 105100 | 20460910700 | 117400 | 117500 | 117800 | 117400 | 1020 |
| 477 | 20230712 | 105000 | 20341033300 | 117500 | 117300 | 117800 | 117300 | 665 |
| 478 | 20230712 | 104900 | 20262828000 | 117600 | 117300 | 117600 | 117300 | 463 |
| 479 | 20230712 | 104800 | 20208421900 | 117300 | 117100 | 117300 | 117000 | 1034 |
| 480 | 20230712 | 104700 | 20087330700 | 117100 | 117400 | 117400 | 117100 | 129 |
| 481 | 20230712 | 104600 | 20072206900 | 117400 | 117400 | 117500 | 117300 | 100 |
| 482 | 20230712 | 104500 | 20060466900 | 117300 | 117500 | 117500 | 117200 | 61 |
| 483 | 20230712 | 104400 | 20053309300 | 117400 | 117100 | 117400 | 117000 | 343 |
| 484 | 20230712 | 104300 | 20013091100 | 117200 | 117400 | 117400 | 117000 | 205 |
| 485 | 20230712 | 104200 | 19989067900 | 117400 | 116900 | 117500 | 116900 | 467 |
| 486 | 20230712 | 104100 | 19934327800 | 116900 | 116800 | 116900 | 116800 | 230 |
| 487 | 20230712 | 104000 | 19907463000 | 116900 | 117000 | 117000 | 116800 | 318 |
| 488 | 20230712 | 103900 | 19870294200 | 117000 | 116800 | 117000 | 116700 | 142 |
| 489 | 20230712 | 103800 | 19853703600 | 116900 | 116800 | 117000 | 116700 | 115 |
| 490 | 20230712 | 103700 | 19840262200 | 116900 | 116700 | 117000 | 116700 | 253 |
| 491 | 20230712 | 103600 | 19810687800 | 116800 | 116600 | 116800 | 116600 | 150 |
| 492 | 20230712 | 103500 | 19793185900 | 116600 | 116800 | 116800 | 116600 | 289 |
| 493 | 20230712 | 103400 | 19759475900 | 116700 | 116700 | 116800 | 116600 | 48 |
| 494 | 20230712 | 103300 | 19753871900 | 116900 | 116700 | 117000 | 116500 | 543 |
| 495 | 20230712 | 103200 | 19690523800 | 116700 | 116900 | 117000 | 116700 | 483 |
| 496 | 20230712 | 103100 | 19634120300 | 116700 | 117400 | 117400 | 116700 | 675 |
| 497 | 20230712 | 103000 | 19555225600 | 117100 | 117400 | 117500 | 117100 | 318 |
| 498 | 20230712 | 102900 | 19517900700 | 117300 | 117300 | 117400 | 117100 | 349 |
| 499 | 20230712 | 102800 | 19476984700 | 117300 | 117500 | 117600 | 117100 | 203 |
| 500 | 20230712 | 102700 | 19453161500 | 117600 | 117700 | 117700 | 117600 | 102 |
| 501 | 20230712 | 102600 | 19441165600 | 117700 | 117500 | 117700 | 117400 | 138 |
| 502 | 20230712 | 102500 | 19424941400 | 117600 | 117500 | 117700 | 117400 | 507 |
| 503 | 20230712 | 102400 | 19365316200 | 117400 | 117300 | 117500 | 117300 | 276 |
| 504 | 20230712 | 102300 | 19332932800 | 117100 | 117300 | 117300 | 117000 | 324 |
| 505 | 20230712 | 102200 | 19294981100 | 117300 | 117100 | 117300 | 117000 | 276 |
| 506 | 20230712 | 102100 | 19262640900 | 117000 | 117200 | 117200 | 116900 | 300 |
| 507 | 20230712 | 102000 | 19227519700 | 117100 | 117000 | 117300 | 117000 | 315 |
| 508 | 20230712 | 101900 | 19190641500 | 117000 | 117200 | 117200 | 117000 | 148 |
| 509 | 20230712 | 101800 | 19173313500 | 117200 | 117100 | 117200 | 117100 | 348 |
| 510 | 20230712 | 101700 | 19132549700 | 117000 | 116800 | 117000 | 116800 | 151 |
| 511 | 20230712 | 101600 | 19114889800 | 116800 | 116700 | 116900 | 116700 | 283 |
| 512 | 20230712 | 101500 | 19081836000 | 116800 | 116700 | 116800 | 116700 | 81 |
| 513 | 20230712 | 101400 | 19072382800 | 116700 | 116800 | 116800 | 116700 | 107 |
| 514 | 20230712 | 101300 | 19059891700 | 116800 | 116900 | 116900 | 116800 | 142 |
| 515 | 20230712 | 101200 | 19043298300 | 116900 | 116900 | 116900 | 116800 | 381 |
| 516 | 20230712 | 101100 | 18998769800 | 116800 | 116800 | 116900 | 116600 | 508 |
| 517 | 20230712 | 101000 | 18939500900 | 116700 | 116900 | 116900 | 116700 | 533 |
| 518 | 20230712 | 100900 | 18877256300 | 116900 | 116900 | 117000 | 116900 | 314 |
| 519 | 20230712 | 100800 | 18840539000 | 116900 | 117200 | 117300 | 116900 | 397 |
| 520 | 20230712 | 100700 | 18794056500 | 117200 | 117200 | 117300 | 117200 | 122 |
| 521 | 20230712 | 100600 | 18779754200 | 117200 | 117400 | 117400 | 117200 | 512 |
| 522 | 20230712 | 100500 | 18719720200 | 117300 | 117700 | 117700 | 117300 | 244 |
| 523 | 20230712 | 100400 | 18691062400 | 117400 | 117800 | 117800 | 117300 | 392 |
| 524 | 20230712 | 100300 | 18644979900 | 117800 | 117900 | 118000 | 117700 | 1114 |
| 525 | 20230712 | 100200 | 18513687800 | 117700 | 117300 | 117900 | 117300 | 765 |
| 526 | 20230712 | 100100 | 18423620900 | 117400 | 117300 | 117400 | 117200 | 271 |
| 527 | 20230712 | 100000 | 18391830500 | 117300 | 116800 | 117400 | 116800 | 378 |
| 528 | 20230712 | 095900 | 18347512200 | 116800 | 116900 | 117200 | 116800 | 472 |
| 529 | 20230712 | 095800 | 18292309700 | 117000 | 116400 | 117000 | 116300 | 890 |
| 530 | 20230712 | 095700 | 18188632000 | 116400 | 116200 | 116400 | 116000 | 413 |
| 531 | 20230712 | 095600 | 18140685400 | 116100 | 116200 | 116400 | 116100 | 804 |
| 532 | 20230712 | 095500 | 18047242300 | 116200 | 116500 | 116500 | 116200 | 915 |
| 533 | 20230712 | 095400 | 17940805300 | 116500 | 116600 | 116800 | 116500 | 827 |
| 534 | 20230712 | 095300 | 17844399100 | 116600 | 117100 | 117200 | 116500 | 2580 |
| 535 | 20230712 | 095200 | 17543166300 | 117100 | 117100 | 117300 | 117000 | 697 |
| 536 | 20230712 | 095100 | 17461547200 | 117100 | 117200 | 117200 | 117100 | 104 |
| 537 | 20230712 | 095000 | 17449364600 | 117300 | 117100 | 117300 | 117000 | 246 |
| 538 | 20230712 | 094900 | 17420556500 | 117100 | 117000 | 117800 | 117000 | 181 |
| 539 | 20230712 | 094800 | 17399336500 | 117400 | 117100 | 117400 | 117000 | 881 |
| 540 | 20230712 | 094700 | 17296133700 | 117200 | 117800 | 117900 | 117000 | 689 |
| 541 | 20230712 | 094600 | 17215169300 | 117900 | 117900 | 118000 | 117700 | 3062 |
| 542 | 20230712 | 094500 | 16853982200 | 117800 | 117800 | 118000 | 117700 | 438 |
| 543 | 20230712 | 094400 | 16802374600 | 118000 | 116900 | 118000 | 116800 | 4146 |
| 544 | 20230712 | 094300 | 16317259300 | 116900 | 116800 | 117000 | 116800 | 281 |
| 545 | 20230712 | 094200 | 16284407100 | 116800 | 116800 | 116900 | 116600 | 1485 |
| 546 | 20230712 | 094100 | 16111019400 | 116800 | 116900 | 117000 | 116800 | 892 |
| 547 | 20230712 | 094000 | 16006780800 | 117000 | 116800 | 117000 | 116600 | 2456 |
| 548 | 20230712 | 093900 | 15720002700 | 116900 | 117100 | 117100 | 116600 | 1493 |
| 549 | 20230712 | 093800 | 15545485400 | 117000 | 117200 | 117400 | 116900 | 979 |
| 550 | 20230712 | 093700 | 15430903800 | 117200 | 117800 | 117800 | 117100 | 1847 |
| 551 | 20230712 | 093600 | 15213848700 | 117700 | 117800 | 118000 | 117700 | 515 |
| 552 | 20230712 | 093500 | 15153178100 | 117700 | 117700 | 118000 | 117600 | 636 |
| 553 | 20230712 | 093400 | 15078198400 | 117600 | 117800 | 118000 | 117600 | 973 |
| 554 | 20230712 | 093300 | 14963679900 | 117700 | 117900 | 118000 | 117500 | 2966 |
| 555 | 20230712 | 093200 | 14614222500 | 118000 | 117700 | 118000 | 117600 | 1795 |
| 556 | 20230712 | 093100 | 14402703600 | 117600 | 116800 | 117700 | 116800 | 2120 |
| 557 | 20230712 | 093000 | 14154271300 | 117000 | 117000 | 117100 | 116600 | 1838 |
| 558 | 20230712 | 092900 | 13939411100 | 117000 | 117200 | 117400 | 117000 | 2062 |
| 559 | 20230712 | 092800 | 13697868400 | 117200 | 117600 | 117600 | 117100 | 2506 |
| 560 | 20230712 | 092700 | 13403662700 | 117600 | 118100 | 118200 | 117300 | 2768 |
| 561 | 20230712 | 092600 | 13077995000 | 118100 | 118600 | 118800 | 118100 | 1793 |
| 562 | 20230712 | 092500 | 12865502700 | 118600 | 118700 | 119000 | 118500 | 1897 |
| 563 | 20230712 | 092400 | 12640354300 | 118900 | 119400 | 120000 | 118800 | 3907 |
| 564 | 20230712 | 092300 | 12174191200 | 119300 | 119100 | 119900 | 118900 | 2748 |
| 565 | 20230712 | 092200 | 11846385300 | 119100 | 120500 | 120600 | 119100 | 3537 |
| 566 | 20230712 | 092100 | 11422767400 | 121000 | 121600 | 121600 | 120600 | 3552 |
| 567 | 20230712 | 092000 | 10992434500 | 121500 | 122500 | 122600 | 121100 | 5422 |
| 568 | 20230712 | 091900 | 10330920700 | 122500 | 121000 | 122500 | 120800 | 9794 |
| 569 | 20230712 | 091800 | 9137836700 | 120900 | 119100 | 121100 | 119100 | 13202 |
| 570 | 20230712 | 091700 | 7553783400 | 119100 | 118900 | 119200 | 118800 | 2629 |
| 571 | 20230712 | 091600 | 7240846700 | 119000 | 119000 | 119000 | 118500 | 1229 |
| 572 | 20230712 | 091500 | 7094848500 | 119000 | 119200 | 119300 | 118600 | 1915 |
| 573 | 20230712 | 091400 | 6867171200 | 119200 | 119400 | 119500 | 118700 | 2771 |
| 574 | 20230712 | 091300 | 6536946700 | 119500 | 119200 | 119500 | 118700 | 4040 |
| 575 | 20230712 | 091200 | 6055219800 | 119000 | 118000 | 119200 | 118000 | 3205 |
| 576 | 20230712 | 091100 | 5674049000 | 118400 | 117400 | 118500 | 117400 | 3333 |
| 577 | 20230712 | 091000 | 5281118000 | 117400 | 117500 | 117700 | 117400 | 1728 |
| 578 | 20230712 | 090900 | 5078094800 | 117400 | 118000 | 118000 | 117400 | 3501 |
| 579 | 20230712 | 090800 | 4666376000 | 118000 | 117900 | 118100 | 117500 | 1546 |
| 580 | 20230712 | 090700 | 4484164100 | 117400 | 118300 | 118300 | 117100 | 3791 |
| 581 | 20230712 | 090600 | 4037861900 | 118300 | 119500 | 119600 | 118200 | 7098 |
| 582 | 20230712 | 090500 | 3192083200 | 119200 | 118300 | 119900 | 118200 | 8551 |
| 583 | 20230712 | 090400 | 2171631100 | 118300 | 116900 | 118500 | 116800 | 8586 |
| 584 | 20230712 | 090300 | 1159978400 | 117100 | 114800 | 117300 | 114700 | 5236 |
| 585 | 20230712 | 090200 | 552216100 | 114800 | 114900 | 115100 | 114700 | 1490 |
| 586 | 20230712 | 090100 | 380911800 | 115200 | 114900 | 115200 | 114600 | 1528 |
| 587 | 20230712 | 090000 | 205139400 | 115200 | 114900 | 115200 | 114500 | 1765 |