34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230712 | 183100 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 185086 |
| 3 | 20230712 | 183000 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 4 | 20230712 | 182900 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 5 | 20230712 | 182800 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 6 | 20230712 | 182700 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 7 | 20230712 | 182600 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 8 | 20230712 | 182500 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 9 | 20230712 | 182400 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 10 | 20230712 | 182300 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 11 | 20230712 | 182200 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 12 | 20230712 | 182100 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 13 | 20230712 | 182000 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 14 | 20230712 | 181900 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 15 | 20230712 | 181800 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 16 | 20230712 | 181700 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 17 | 20230712 | 181600 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 18 | 20230712 | 181500 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 19 | 20230712 | 181400 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 20 | 20230712 | 181300 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 21 | 20230712 | 181200 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 22 | 20230712 | 181100 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 23 | 20230712 | 181000 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 24 | 20230712 | 180900 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 25 | 20230712 | 180800 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 26 | 20230712 | 180700 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 27 | 20230712 | 180600 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 28 | 20230712 | 180500 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 29 | 20230712 | 180400 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 30 | 20230712 | 180300 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 31 | 20230712 | 180200 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 32 | 20230712 | 180100 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 185086 |
| 33 | 20230712 | 180000 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 34 | 20230712 | 175900 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 35 | 20230712 | 175800 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 36 | 20230712 | 175700 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 37 | 20230712 | 175600 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 38 | 20230712 | 175500 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 39 | 20230712 | 175400 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 40 | 20230712 | 175300 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 41 | 20230712 | 175200 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 42 | 20230712 | 175100 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 43 | 20230712 | 175000 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 44 | 20230712 | 174900 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 45 | 20230712 | 174800 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 46 | 20230712 | 174700 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 47 | 20230712 | 174600 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 48 | 20230712 | 174500 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 49 | 20230712 | 174400 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 50 | 20230712 | 174300 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 51 | 20230712 | 174200 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 52 | 20230712 | 174100 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 53 | 20230712 | 174000 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 54 | 20230712 | 173900 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 55 | 20230712 | 173800 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 56 | 20230712 | 173700 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 57 | 20230712 | 173600 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 58 | 20230712 | 173500 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 59 | 20230712 | 173400 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 60 | 20230712 | 173300 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 61 | 20230712 | 173200 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 62 | 20230712 | 173100 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 185086 |
| 63 | 20230712 | 173000 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 64 | 20230712 | 172900 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 65 | 20230712 | 172800 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 66 | 20230712 | 172700 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 67 | 20230712 | 172600 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 68 | 20230712 | 172500 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 69 | 20230712 | 172400 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 70 | 20230712 | 172300 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 71 | 20230712 | 172200 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 72 | 20230712 | 172100 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 73 | 20230712 | 172000 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 74 | 20230712 | 171900 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 75 | 20230712 | 171800 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 76 | 20230712 | 171700 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 77 | 20230712 | 171600 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 78 | 20230712 | 171500 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 79 | 20230712 | 171400 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 80 | 20230712 | 171300 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 81 | 20230712 | 171200 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 82 | 20230712 | 171100 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 83 | 20230712 | 171000 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 84 | 20230712 | 170900 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 85 | 20230712 | 170800 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 86 | 20230712 | 170700 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 87 | 20230712 | 170600 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 88 | 20230712 | 170500 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 89 | 20230712 | 170400 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 90 | 20230712 | 170300 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 91 | 20230712 | 170200 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 92 | 20230712 | 170100 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 185086 |
| 93 | 20230712 | 170000 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 94 | 20230712 | 165900 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 95 | 20230712 | 165800 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 96 | 20230712 | 165700 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 97 | 20230712 | 165600 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 98 | 20230712 | 165500 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 99 | 20230712 | 165400 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 100 | 20230712 | 165300 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 101 | 20230712 | 165200 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 102 | 20230712 | 165100 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 103 | 20230712 | 165000 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 104 | 20230712 | 164900 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 105 | 20230712 | 164800 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 106 | 20230712 | 164700 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 107 | 20230712 | 164600 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 108 | 20230712 | 164500 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 109 | 20230712 | 164400 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 110 | 20230712 | 164300 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 111 | 20230712 | 164200 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 112 | 20230712 | 164100 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 113 | 20230712 | 164000 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 114 | 20230712 | 163900 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 115 | 20230712 | 163800 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 116 | 20230712 | 163700 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 117 | 20230712 | 163600 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 118 | 20230712 | 163500 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 119 | 20230712 | 163400 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 120 | 20230712 | 163300 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 121 | 20230712 | 163200 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 122 | 20230712 | 163100 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 185086 |
| 123 | 20230712 | 163000 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 124 | 20230712 | 162900 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 125 | 20230712 | 162800 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 126 | 20230712 | 162700 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 127 | 20230712 | 162600 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 128 | 20230712 | 162500 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 129 | 20230712 | 162400 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 130 | 20230712 | 162300 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 131 | 20230712 | 162200 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 132 | 20230712 | 162100 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 133 | 20230712 | 162000 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 134 | 20230712 | 161900 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 135 | 20230712 | 161800 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 136 | 20230712 | 161700 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 137 | 20230712 | 161600 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 138 | 20230712 | 161500 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 139 | 20230712 | 161400 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 140 | 20230712 | 161300 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 141 | 20230712 | 161200 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 142 | 20230712 | 161100 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 143 | 20230712 | 161000 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 144 | 20230712 | 160900 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 145 | 20230712 | 160800 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 146 | 20230712 | 160700 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 147 | 20230712 | 160600 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 148 | 20230712 | 160500 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 149 | 20230712 | 160400 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 150 | 20230712 | 160300 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 151 | 20230712 | 160200 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 152 | 20230712 | 160100 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 185086 |
| 153 | 20230712 | 160000 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 154 | 20230712 | 155900 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 155 | 20230712 | 155800 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 156 | 20230712 | 155700 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 157 | 20230712 | 155600 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 158 | 20230712 | 155500 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 159 | 20230712 | 155400 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 160 | 20230712 | 155300 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 161 | 20230712 | 155200 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 162 | 20230712 | 155100 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 163 | 20230712 | 155000 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 164 | 20230712 | 154900 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 165 | 20230712 | 154800 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 166 | 20230712 | 154700 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 167 | 20230712 | 154600 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 168 | 20230712 | 154500 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 169 | 20230712 | 154400 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 170 | 20230712 | 154300 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 171 | 20230712 | 154200 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 172 | 20230712 | 154100 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 173 | 20230712 | 154000 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 174 | 20230712 | 153900 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 175 | 20230712 | 153800 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 176 | 20230712 | 153700 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 177 | 20230712 | 153600 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 178 | 20230712 | 153500 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 179 | 20230712 | 153400 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 180 | 20230712 | 153300 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 181 | 20230712 | 153200 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 0 |
| 182 | 20230712 | 153100 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 185086 |
| 183 | 20230712 | 153000 | 240428295500 | 115400 | 115400 | 115400 | 115400 | 185086 |
| 184 | 20230712 | 152900 | 219069371100 | 115300 | 115300 | 115300 | 115300 | 0 |
| 185 | 20230712 | 152800 | 219069371100 | 115300 | 115300 | 115300 | 115300 | 0 |
| 186 | 20230712 | 152700 | 219069371100 | 115300 | 115300 | 115300 | 115300 | 0 |
| 187 | 20230712 | 152600 | 219069371100 | 115300 | 115300 | 115300 | 115300 | 0 |
| 188 | 20230712 | 152500 | 219069371100 | 115300 | 115300 | 115300 | 115300 | 0 |
| 189 | 20230712 | 152400 | 219069371100 | 115300 | 115300 | 115300 | 115300 | 0 |
| 190 | 20230712 | 152300 | 219069371100 | 115300 | 115300 | 115300 | 115300 | 0 |
| 191 | 20230712 | 152200 | 219069371100 | 115300 | 115300 | 115300 | 115300 | 0 |
| 192 | 20230712 | 152100 | 219069371100 | 115300 | 115300 | 115300 | 115300 | 0 |
| 193 | 20230712 | 152000 | 219069371100 | 115300 | 115300 | 115300 | 115300 | 0 |
| 194 | 20230712 | 151900 | 219069371100 | 115300 | 115200 | 115300 | 115200 | 8084 |
| 195 | 20230712 | 151800 | 218137428300 | 115300 | 115200 | 115300 | 115200 | 1933 |
| 196 | 20230712 | 151700 | 217914611900 | 115300 | 115300 | 115300 | 115200 | 1833 |
| 197 | 20230712 | 151600 | 217703387700 | 115300 | 115300 | 115300 | 115200 | 9766 |
| 198 | 20230712 | 151500 | 216577631800 | 115300 | 115300 | 115300 | 115200 | 5424 |
| 199 | 20230712 | 151400 | 215952597900 | 115300 | 115300 | 115400 | 115200 | 24170 |
| 200 | 20230712 | 151300 | 213165953100 | 115300 | 115300 | 115300 | 115200 | 6944 |
| 201 | 20230712 | 151200 | 212365377400 | 115200 | 115200 | 115300 | 115100 | 17074 |
| 202 | 20230712 | 151100 | 210398420400 | 115100 | 115200 | 115200 | 115100 | 2808 |
| 203 | 20230712 | 151000 | 210075018200 | 115200 | 115100 | 115200 | 115100 | 4865 |
| 204 | 20230712 | 150900 | 209514671000 | 115200 | 115200 | 115200 | 115100 | 3064 |
| 205 | 20230712 | 150800 | 209161805900 | 115100 | 115200 | 115200 | 115100 | 2463 |
| 206 | 20230712 | 150700 | 208878140400 | 115200 | 115200 | 115200 | 115100 | 5967 |
| 207 | 20230712 | 150600 | 208191098900 | 115100 | 115200 | 115200 | 115100 | 9442 |
| 208 | 20230712 | 150500 | 207103777200 | 115100 | 115100 | 115200 | 115000 | 15642 |
| 209 | 20230712 | 150400 | 205303083800 | 115000 | 114900 | 115100 | 114900 | 15726 |
| 210 | 20230712 | 150300 | 203494579400 | 114900 | 115000 | 115000 | 114900 | 7271 |
| 211 | 20230712 | 150200 | 202658432500 | 114900 | 115000 | 115000 | 114900 | 5273 |
| 212 | 20230712 | 150100 | 202052232500 | 114900 | 114900 | 115000 | 114800 | 6021 |
| 213 | 20230712 | 150000 | 201360105500 | 114800 | 114900 | 114900 | 114800 | 4062 |
| 214 | 20230712 | 145900 | 200893416400 | 114900 | 114900 | 114900 | 114800 | 3942 |
| 215 | 20230712 | 145800 | 200440586600 | 114800 | 114900 | 114900 | 114800 | 5803 |
| 216 | 20230712 | 145700 | 199774069700 | 114900 | 114900 | 114900 | 114800 | 5622 |
| 217 | 20230712 | 145600 | 199128408500 | 114900 | 115000 | 115000 | 114800 | 35896 |
| 218 | 20230712 | 145500 | 195003556200 | 114900 | 115000 | 115000 | 114900 | 10545 |
| 219 | 20230712 | 145400 | 193790932800 | 114900 | 115000 | 115000 | 114900 | 3009 |
| 220 | 20230712 | 145300 | 193444928100 | 115000 | 115000 | 115000 | 114900 | 4714 |
| 221 | 20230712 | 145200 | 192902996300 | 115000 | 115000 | 115000 | 114900 | 4262 |
| 222 | 20230712 | 145100 | 192412950800 | 115000 | 114900 | 115000 | 114900 | 10992 |
| 223 | 20230712 | 145000 | 191148917300 | 115000 | 115000 | 115000 | 114900 | 5329 |
| 224 | 20230712 | 144900 | 190536212300 | 115000 | 115000 | 115000 | 114900 | 7492 |
| 225 | 20230712 | 144800 | 189674760000 | 115000 | 114900 | 115000 | 114800 | 21253 |
| 226 | 20230712 | 144700 | 187232704700 | 114800 | 114900 | 114900 | 114800 | 4333 |
| 227 | 20230712 | 144600 | 186734916900 | 114800 | 114800 | 114900 | 114700 | 8706 |
| 228 | 20230712 | 144500 | 185735097100 | 114800 | 114700 | 114800 | 114600 | 5974 |
| 229 | 20230712 | 144400 | 185049640400 | 114700 | 114600 | 114700 | 114600 | 3052 |
| 230 | 20230712 | 144300 | 184699596600 | 114600 | 114700 | 114700 | 114600 | 4721 |
| 231 | 20230712 | 144200 | 184158159300 | 114700 | 114800 | 114800 | 114600 | 16826 |
| 232 | 20230712 | 144100 | 182228042500 | 114800 | 114700 | 114800 | 114700 | 8783 |
| 233 | 20230712 | 144000 | 181219771600 | 114700 | 114700 | 114800 | 114700 | 10688 |
| 234 | 20230712 | 143900 | 179992819600 | 114800 | 114600 | 114800 | 114600 | 9557 |
| 235 | 20230712 | 143800 | 178896236500 | 114700 | 114600 | 114700 | 114500 | 14865 |
| 236 | 20230712 | 143700 | 177192002500 | 114500 | 114500 | 114600 | 114400 | 5964 |
| 237 | 20230712 | 143600 | 176508824700 | 114500 | 114500 | 114500 | 114400 | 8669 |
| 238 | 20230712 | 143500 | 175516325600 | 114400 | 114400 | 114500 | 114400 | 1284 |
| 239 | 20230712 | 143400 | 175369347100 | 114400 | 114500 | 114500 | 114400 | 3153 |
| 240 | 20230712 | 143300 | 175008345400 | 114500 | 114400 | 114500 | 114300 | 2855 |
| 241 | 20230712 | 143200 | 174681712400 | 114400 | 114300 | 114400 | 114300 | 1423 |
| 242 | 20230712 | 143100 | 174518958900 | 114400 | 114300 | 114400 | 114300 | 850 |
| 243 | 20230712 | 143000 | 174421732800 | 114400 | 114400 | 114400 | 114200 | 6512 |
| 244 | 20230712 | 142900 | 173677368400 | 114400 | 114500 | 114500 | 114300 | 15340 |
| 245 | 20230712 | 142800 | 171922220300 | 114500 | 114400 | 114500 | 114400 | 4589 |
| 246 | 20230712 | 142700 | 171396793700 | 114500 | 114400 | 114500 | 114300 | 8572 |
| 247 | 20230712 | 142600 | 170416171800 | 114400 | 114200 | 114400 | 114200 | 4054 |
| 248 | 20230712 | 142500 | 169952850200 | 114200 | 114300 | 114300 | 114200 | 1426 |
| 249 | 20230712 | 142400 | 169789869100 | 114300 | 114200 | 114300 | 114200 | 4736 |
| 250 | 20230712 | 142300 | 169248566000 | 114300 | 114300 | 114300 | 114200 | 1538 |
| 251 | 20230712 | 142200 | 169072784900 | 114300 | 114200 | 114300 | 114200 | 640 |
| 252 | 20230712 | 142100 | 168999650600 | 114300 | 114300 | 114300 | 114200 | 2842 |
| 253 | 20230712 | 142000 | 168675044200 | 114200 | 114300 | 114300 | 114200 | 1272 |
| 254 | 20230712 | 141900 | 168529668700 | 114300 | 114000 | 114300 | 114000 | 4911 |
| 255 | 20230712 | 141800 | 167969075100 | 114100 | 114100 | 114100 | 114000 | 642 |
| 256 | 20230712 | 141700 | 167895837200 | 114100 | 114300 | 114300 | 114000 | 13002 |
| 257 | 20230712 | 141600 | 166411452900 | 114300 | 114200 | 114300 | 114200 | 797 |
| 258 | 20230712 | 141500 | 166320392100 | 114200 | 114300 | 114300 | 114200 | 920 |
| 259 | 20230712 | 141400 | 166215270500 | 114300 | 114200 | 114300 | 114200 | 681 |
| 260 | 20230712 | 141300 | 166137451300 | 114200 | 114200 | 114300 | 114200 | 2792 |
| 261 | 20230712 | 141200 | 165818369100 | 114200 | 114100 | 114300 | 114000 | 4760 |
| 262 | 20230712 | 141100 | 165275061700 | 114000 | 114000 | 114100 | 114000 | 956 |
| 263 | 20230712 | 141000 | 165166010900 | 114000 | 114100 | 114100 | 114000 | 827 |
| 264 | 20230712 | 140900 | 165071690700 | 114000 | 114000 | 114100 | 114000 | 918 |
| 265 | 20230712 | 140800 | 164966999200 | 114100 | 114100 | 114100 | 114000 | 957 |
| 266 | 20230712 | 140700 | 164857827800 | 114000 | 114100 | 114200 | 114000 | 1940 |
| 267 | 20230712 | 140600 | 164636485200 | 114200 | 114100 | 114200 | 114000 | 7927 |
| 268 | 20230712 | 140500 | 163731733900 | 114100 | 114300 | 114400 | 114100 | 25819 |
| 269 | 20230712 | 140400 | 160782540000 | 114300 | 114400 | 114400 | 114300 | 812 |
| 270 | 20230712 | 140300 | 160689665900 | 114400 | 114300 | 114400 | 114300 | 474 |
| 271 | 20230712 | 140200 | 160635451500 | 114300 | 114400 | 114400 | 114300 | 795 |
| 272 | 20230712 | 140100 | 160544525300 | 114400 | 114300 | 114400 | 114200 | 5859 |
| 273 | 20230712 | 140000 | 159874838700 | 114200 | 114300 | 114300 | 114200 | 699 |
| 274 | 20230712 | 135900 | 159794970700 | 114300 | 114300 | 114400 | 114200 | 3230 |
| 275 | 20230712 | 135800 | 159425805700 | 114300 | 114400 | 114500 | 114200 | 25202 |
| 276 | 20230712 | 135700 | 156543368000 | 114400 | 114500 | 114500 | 114400 | 2405 |
| 277 | 20230712 | 135600 | 156268025100 | 114400 | 114300 | 114500 | 114300 | 12503 |
| 278 | 20230712 | 135500 | 154837594800 | 114400 | 114300 | 114400 | 114300 | 2134 |
| 279 | 20230712 | 135400 | 154593522700 | 114400 | 114400 | 114400 | 114300 | 2133 |
| 280 | 20230712 | 135300 | 154349536500 | 114300 | 114300 | 114400 | 114300 | 1549 |
| 281 | 20230712 | 135200 | 154172352200 | 114400 | 114200 | 114400 | 114200 | 7837 |
| 282 | 20230712 | 135100 | 153276570200 | 114200 | 114300 | 114300 | 114200 | 4132 |
| 283 | 20230712 | 135000 | 152804617200 | 114300 | 114300 | 114300 | 114200 | 1066 |
| 284 | 20230712 | 134900 | 152682804000 | 114300 | 114200 | 114300 | 114200 | 1021 |
| 285 | 20230712 | 134800 | 152566170600 | 114300 | 114200 | 114300 | 114200 | 1705 |
| 286 | 20230712 | 134700 | 152371438800 | 114200 | 114200 | 114300 | 114200 | 1114 |
| 287 | 20230712 | 134600 | 152244159400 | 114300 | 114200 | 114300 | 114200 | 949 |
| 288 | 20230712 | 134500 | 152135724000 | 114200 | 114200 | 114300 | 114200 | 515 |
| 289 | 20230712 | 134400 | 152076887700 | 114200 | 114400 | 114400 | 114200 | 12431 |
| 290 | 20230712 | 134300 | 150656041700 | 114400 | 114300 | 114400 | 114300 | 1971 |
| 291 | 20230712 | 134200 | 150430610100 | 114400 | 114300 | 114400 | 114300 | 3746 |
| 292 | 20230712 | 134100 | 150002352800 | 114400 | 114400 | 114400 | 114300 | 1694 |
| 293 | 20230712 | 134000 | 149808570300 | 114400 | 114400 | 114400 | 114300 | 1233 |
| 294 | 20230712 | 133900 | 149667524200 | 114400 | 114400 | 114400 | 114300 | 5568 |
| 295 | 20230712 | 133800 | 149030835200 | 114400 | 114300 | 114400 | 114300 | 4847 |
| 296 | 20230712 | 133700 | 148476363600 | 114300 | 114300 | 114400 | 114200 | 6349 |
| 297 | 20230712 | 133600 | 147750584200 | 114300 | 114100 | 114300 | 114100 | 8167 |
| 298 | 20230712 | 133500 | 146817728900 | 114100 | 114100 | 114200 | 114100 | 864 |
| 299 | 20230712 | 133400 | 146719085000 | 114200 | 114100 | 114200 | 114100 | 1246 |
| 300 | 20230712 | 133300 | 146576833000 | 114200 | 114100 | 114200 | 114100 | 848 |
| 301 | 20230712 | 133200 | 146480029400 | 114100 | 114100 | 114200 | 114100 | 393 |
| 302 | 20230712 | 133100 | 146435168300 | 114100 | 114100 | 114200 | 114100 | 644 |
| 303 | 20230712 | 133000 | 146361650900 | 114200 | 114100 | 114200 | 114100 | 13156 |
| 304 | 20230712 | 132900 | 144860343200 | 114100 | 114100 | 114200 | 114100 | 1371 |
| 305 | 20230712 | 132800 | 144703808800 | 114200 | 114100 | 114200 | 114100 | 1006 |
| 306 | 20230712 | 132700 | 144588960400 | 114200 | 114100 | 114200 | 114100 | 1328 |
| 307 | 20230712 | 132600 | 144437322000 | 114200 | 114200 | 114200 | 114100 | 703 |
| 308 | 20230712 | 132500 | 144357048300 | 114200 | 114200 | 114200 | 114100 | 553 |
| 309 | 20230712 | 132400 | 144293908600 | 114200 | 114000 | 114300 | 114000 | 27179 |
| 310 | 20230712 | 132300 | 141190796300 | 114100 | 114100 | 114100 | 114000 | 1179 |
| 311 | 20230712 | 132200 | 141056291400 | 114100 | 114000 | 114100 | 114000 | 913 |
| 312 | 20230712 | 132100 | 140952137400 | 114100 | 114000 | 114100 | 114000 | 764 |
| 313 | 20230712 | 132000 | 140864987800 | 114000 | 114100 | 114100 | 114000 | 1140 |
| 314 | 20230712 | 131900 | 140734984500 | 114000 | 114000 | 114100 | 114000 | 612 |
| 315 | 20230712 | 131800 | 140665207300 | 114000 | 114000 | 114100 | 114000 | 517 |
| 316 | 20230712 | 131700 | 140606236700 | 114000 | 114200 | 114200 | 114000 | 15194 |
| 317 | 20230712 | 131600 | 138873242500 | 114100 | 114000 | 114200 | 114000 | 6631 |
| 318 | 20230712 | 131500 | 138116645300 | 114000 | 114000 | 114100 | 113900 | 6658 |
| 319 | 20230712 | 131400 | 137357620800 | 114000 | 113900 | 114000 | 113900 | 484 |
| 320 | 20230712 | 131300 | 137302452300 | 113900 | 114000 | 114000 | 113900 | 1234 |
| 321 | 20230712 | 131200 | 137161859200 | 113900 | 114000 | 114000 | 113900 | 552 |
| 322 | 20230712 | 131100 | 137098954200 | 114000 | 114000 | 114100 | 113900 | 11419 |
| 323 | 20230712 | 131000 | 135797168300 | 114000 | 114000 | 114000 | 113900 | 1271 |
| 324 | 20230712 | 130900 | 135652309600 | 114000 | 114000 | 114000 | 113900 | 1232 |
| 325 | 20230712 | 130800 | 135511915000 | 113900 | 113900 | 114000 | 113900 | 2958 |
| 326 | 20230712 | 130700 | 135174869900 | 113900 | 114000 | 114000 | 113900 | 1185 |
| 327 | 20230712 | 130600 | 135039794800 | 113900 | 113900 | 114000 | 113900 | 6959 |
| 328 | 20230712 | 130500 | 134246594200 | 114000 | 113900 | 114000 | 113900 | 1943 |
| 329 | 20230712 | 130400 | 134025185900 | 114000 | 114000 | 114000 | 113900 | 1727 |
| 330 | 20230712 | 130300 | 133828405100 | 113900 | 114000 | 114000 | 113900 | 1761 |
| 331 | 20230712 | 130200 | 133627755700 | 113900 | 114000 | 114000 | 113900 | 986 |
| 332 | 20230712 | 130100 | 133515402300 | 114000 | 113900 | 114000 | 113900 | 1499 |
| 333 | 20230712 | 130000 | 133344604500 | 114000 | 113900 | 114000 | 113900 | 1742 |
| 334 | 20230712 | 125900 | 133146089900 | 114000 | 114000 | 114000 | 113900 | 993 |
| 335 | 20230712 | 125800 | 133032903300 | 113900 | 113900 | 114000 | 113900 | 1141 |
| 336 | 20230712 | 125700 | 132902859600 | 114000 | 114000 | 114000 | 113900 | 3390 |
| 337 | 20230712 | 125600 | 132516421600 | 114000 | 114000 | 114000 | 113900 | 917 |
| 338 | 20230712 | 125500 | 132411898200 | 113900 | 113900 | 114000 | 113900 | 800 |
| 339 | 20230712 | 125400 | 132320718200 | 114000 | 113900 | 114000 | 113900 | 1489 |
| 340 | 20230712 | 125300 | 132151102800 | 114000 | 114000 | 114000 | 113900 | 1311 |
| 341 | 20230712 | 125200 | 132001749400 | 114000 | 114000 | 114000 | 113900 | 403 |
| 342 | 20230712 | 125100 | 131955831500 | 113900 | 113900 | 114000 | 113900 | 574 |
| 343 | 20230712 | 125000 | 131890448100 | 113900 | 114000 | 114000 | 113900 | 20268 |
| 344 | 20230712 | 124900 | 129581382600 | 114000 | 114000 | 114100 | 114000 | 786 |
| 345 | 20230712 | 124800 | 129491740800 | 114000 | 114000 | 114100 | 114000 | 1523 |
| 346 | 20230712 | 124700 | 129318084800 | 114000 | 114100 | 114100 | 114000 | 4012 |
| 347 | 20230712 | 124600 | 128860446100 | 114000 | 114100 | 114100 | 114000 | 7335 |
| 348 | 20230712 | 124500 | 128024218800 | 114000 | 114000 | 114100 | 114000 | 5953 |
| 349 | 20230712 | 124400 | 127345557900 | 114000 | 114000 | 114100 | 114000 | 691 |
| 350 | 20230712 | 124300 | 127266739400 | 114100 | 114000 | 114100 | 114000 | 424 |
| 351 | 20230712 | 124200 | 127218393600 | 114100 | 114100 | 114100 | 114000 | 1005 |
| 352 | 20230712 | 124100 | 127103734300 | 114000 | 114100 | 114200 | 114000 | 9017 |
| 353 | 20230712 | 124000 | 126074818000 | 114200 | 114100 | 114200 | 114100 | 871 |
| 354 | 20230712 | 123900 | 125975373100 | 114200 | 114200 | 114200 | 114100 | 626 |
| 355 | 20230712 | 123800 | 125903888200 | 114200 | 114200 | 114200 | 114100 | 627 |
| 356 | 20230712 | 123700 | 125832306400 | 114200 | 114100 | 114200 | 114000 | 2352 |
| 357 | 20230712 | 123600 | 125563933800 | 114100 | 114000 | 114100 | 114000 | 2021 |
| 358 | 20230712 | 123500 | 125333431400 | 114000 | 114200 | 114200 | 114000 | 3985 |
| 359 | 20230712 | 123400 | 124878743500 | 114200 | 114000 | 114200 | 114000 | 12941 |
| 360 | 20230712 | 123300 | 123402139300 | 114000 | 114000 | 114100 | 114000 | 845 |
| 361 | 20230712 | 123200 | 123305732100 | 114000 | 114100 | 114100 | 114000 | 2300 |
| 362 | 20230712 | 123100 | 123043463000 | 114100 | 114000 | 114100 | 113900 | 9803 |
| 363 | 20230712 | 123000 | 121925738100 | 114000 | 113900 | 114000 | 113900 | 752 |
| 364 | 20230712 | 122900 | 121840016800 | 114000 | 114000 | 114000 | 113900 | 589 |
| 365 | 20230712 | 122800 | 121772877200 | 114000 | 114000 | 114000 | 113900 | 471 |
| 366 | 20230712 | 122700 | 121719192100 | 114000 | 113900 | 114000 | 113900 | 242 |
| 367 | 20230712 | 122600 | 121691616700 | 114000 | 113900 | 114000 | 113900 | 6569 |
| 368 | 20230712 | 122500 | 120943358000 | 113900 | 113900 | 114100 | 113900 | 13696 |
| 369 | 20230712 | 122400 | 119382034000 | 114000 | 113900 | 114000 | 113900 | 3014 |
| 370 | 20230712 | 122300 | 119038445500 | 114000 | 114000 | 114000 | 113900 | 998 |
| 371 | 20230712 | 122200 | 118924678600 | 114000 | 114000 | 114000 | 113900 | 907 |
| 372 | 20230712 | 122100 | 118821289000 | 113900 | 114000 | 114000 | 113900 | 1135 |
| 373 | 20230712 | 122000 | 118691913200 | 113900 | 114000 | 114000 | 113900 | 1366 |
| 374 | 20230712 | 121900 | 118536192400 | 114000 | 114000 | 114000 | 113900 | 437 |
| 375 | 20230712 | 121800 | 118486383100 | 113900 | 113900 | 114000 | 113800 | 6592 |
| 376 | 20230712 | 121700 | 117735457300 | 113800 | 113800 | 113900 | 113800 | 569 |
| 377 | 20230712 | 121600 | 117670655600 | 113900 | 113900 | 113900 | 113800 | 146 |
| 378 | 20230712 | 121500 | 117654030300 | 113800 | 113800 | 113900 | 113800 | 694 |
| 379 | 20230712 | 121400 | 117575028800 | 113900 | 113900 | 113900 | 113800 | 833 |
| 380 | 20230712 | 121300 | 117480208600 | 113900 | 113800 | 113900 | 113800 | 787 |
| 381 | 20230712 | 121200 | 117390634700 | 113900 | 113800 | 113900 | 113800 | 393 |
| 382 | 20230712 | 121100 | 117345879500 | 113800 | 113700 | 113900 | 113600 | 3871 |
| 383 | 20230712 | 121000 | 116905489800 | 113700 | 113700 | 113700 | 113600 | 365 |
| 384 | 20230712 | 120900 | 116863992300 | 113700 | 113700 | 113700 | 113600 | 635 |
| 385 | 20230712 | 120800 | 116791820000 | 113700 | 113700 | 113700 | 113600 | 445 |
| 386 | 20230712 | 120700 | 116741228600 | 113700 | 113700 | 113800 | 113600 | 5970 |
| 387 | 20230712 | 120600 | 116062461600 | 113800 | 113700 | 113800 | 113700 | 3626 |
| 388 | 20230712 | 120500 | 115649827000 | 113700 | 113600 | 113900 | 113600 | 5573 |
| 389 | 20230712 | 120400 | 115016019800 | 113600 | 113700 | 113700 | 113600 | 1521 |
| 390 | 20230712 | 120300 | 114843201400 | 113600 | 113700 | 113800 | 113600 | 5271 |
| 391 | 20230712 | 120200 | 114244036400 | 113700 | 113800 | 113800 | 113700 | 341 |
| 392 | 20230712 | 120100 | 114205255200 | 113700 | 113900 | 113900 | 113700 | 7178 |
| 393 | 20230712 | 120000 | 113388482600 | 113900 | 113900 | 114000 | 113800 | 4013 |
| 394 | 20230712 | 115900 | 112931398500 | 114000 | 113900 | 114000 | 113900 | 478 |
| 395 | 20230712 | 115800 | 112876909600 | 114000 | 113900 | 114000 | 113800 | 5318 |
| 396 | 20230712 | 115700 | 112271202700 | 113900 | 113900 | 113900 | 113800 | 338 |
| 397 | 20230712 | 115600 | 112232710700 | 113800 | 113900 | 113900 | 113800 | 437 |
| 398 | 20230712 | 115500 | 112182945400 | 113900 | 113800 | 113900 | 113800 | 1062 |
| 399 | 20230712 | 115400 | 112062043700 | 113800 | 113900 | 113900 | 113800 | 428 |
| 400 | 20230712 | 115300 | 112013305500 | 113900 | 113900 | 113900 | 113800 | 346 |
| 401 | 20230712 | 115200 | 111973898200 | 113800 | 113800 | 113900 | 113700 | 5465 |
| 402 | 20230712 | 115100 | 111351968100 | 113800 | 113800 | 113800 | 113700 | 533 |
| 403 | 20230712 | 115000 | 111291323400 | 113800 | 113700 | 113800 | 113700 | 202 |
| 404 | 20230712 | 114900 | 111268341500 | 113700 | 113800 | 113800 | 113700 | 453 |
| 405 | 20230712 | 114800 | 111216829500 | 113700 | 113700 | 113800 | 113700 | 1118 |
| 406 | 20230712 | 114700 | 111089691000 | 113800 | 113900 | 113900 | 113800 | 4935 |
| 407 | 20230712 | 114600 | 110528071700 | 113900 | 113800 | 113900 | 113800 | 860 |
| 408 | 20230712 | 114500 | 110430188300 | 113900 | 113800 | 113900 | 113800 | 335 |
| 409 | 20230712 | 114400 | 110392045600 | 113900 | 113800 | 113900 | 113800 | 646 |
| 410 | 20230712 | 114300 | 110318486100 | 113800 | 114000 | 114000 | 113800 | 4848 |
| 411 | 20230712 | 114200 | 109766346400 | 114000 | 114000 | 114000 | 113900 | 398 |
| 412 | 20230712 | 114100 | 109720979800 | 114000 | 114000 | 114000 | 113900 | 563 |
| 413 | 20230712 | 114000 | 109656802700 | 114000 | 114000 | 114000 | 113900 | 1943 |
| 414 | 20230712 | 113900 | 109435456000 | 113900 | 114000 | 114000 | 113900 | 159 |
| 415 | 20230712 | 113800 | 109417338200 | 113900 | 114000 | 114000 | 113900 | 737 |
| 416 | 20230712 | 113700 | 109333323500 | 114000 | 114000 | 114000 | 113900 | 271 |
| 417 | 20230712 | 113600 | 109302435500 | 114000 | 114000 | 114000 | 113900 | 532 |
| 418 | 20230712 | 113500 | 109241796700 | 114000 | 114000 | 114000 | 113900 | 787 |
| 419 | 20230712 | 113400 | 109152087600 | 114000 | 114100 | 114200 | 113900 | 27105 |
| 420 | 20230712 | 113300 | 106061107600 | 114000 | 114000 | 114100 | 113900 | 8539 |
| 421 | 20230712 | 113200 | 105087654200 | 114000 | 113900 | 114000 | 113900 | 334 |
| 422 | 20230712 | 113100 | 105049583800 | 114000 | 113800 | 114000 | 113800 | 8794 |
| 423 | 20230712 | 113000 | 104047967200 | 113900 | 113900 | 113900 | 113800 | 1420 |
| 424 | 20230712 | 112900 | 103886256200 | 113900 | 113900 | 113900 | 113800 | 505 |
| 425 | 20230712 | 112800 | 103828737500 | 113900 | 113800 | 113900 | 113800 | 761 |
| 426 | 20230712 | 112700 | 103742108400 | 113800 | 113800 | 113900 | 113700 | 6318 |
| 427 | 20230712 | 112600 | 103023113200 | 113800 | 113800 | 113800 | 113700 | 544 |
| 428 | 20230712 | 112500 | 102961213200 | 113800 | 113800 | 113800 | 113700 | 2159 |
| 429 | 20230712 | 112400 | 102715529700 | 113800 | 113800 | 113800 | 113700 | 513 |
| 430 | 20230712 | 112300 | 102657154800 | 113800 | 113800 | 113800 | 113700 | 1549 |
| 431 | 20230712 | 112200 | 102480880100 | 113700 | 113700 | 113800 | 113700 | 491 |
| 432 | 20230712 | 112100 | 102425005800 | 113800 | 113800 | 113800 | 113700 | 520 |
| 433 | 20230712 | 112000 | 102365845300 | 113800 | 113800 | 113800 | 113700 | 1009 |
| 434 | 20230712 | 111900 | 102251070400 | 113800 | 113800 | 113800 | 113700 | 1436 |
| 435 | 20230712 | 111800 | 102087666200 | 113800 | 113700 | 113800 | 113600 | 8018 |
| 436 | 20230712 | 111700 | 101176021000 | 113700 | 113600 | 113700 | 113600 | 721 |
| 437 | 20230712 | 111600 | 101094057300 | 113700 | 113700 | 113700 | 113600 | 185 |
| 438 | 20230712 | 111500 | 101073023000 | 113600 | 113700 | 113700 | 113600 | 222 |
| 439 | 20230712 | 111400 | 101047791700 | 113700 | 113600 | 113700 | 113500 | 6849 |
| 440 | 20230712 | 111300 | 100269756100 | 113500 | 113500 | 113600 | 113500 | 865 |
| 441 | 20230712 | 111200 | 100171513300 | 113500 | 113600 | 113600 | 113500 | 122 |
| 442 | 20230712 | 111100 | 100157660000 | 113600 | 113500 | 113600 | 113500 | 2150 |
| 443 | 20230712 | 111000 | 99913487000 | 113600 | 113600 | 113600 | 113500 | 628 |
| 444 | 20230712 | 110900 | 99842188300 | 113600 | 113400 | 113700 | 113400 | 3477 |
| 445 | 20230712 | 110800 | 99447493000 | 113400 | 113700 | 113700 | 113400 | 17172 |
| 446 | 20230712 | 110700 | 97497633200 | 113700 | 113600 | 113700 | 113600 | 1102 |
| 447 | 20230712 | 110600 | 97372406800 | 113600 | 113600 | 113700 | 113600 | 1378 |
| 448 | 20230712 | 110500 | 97215842900 | 113600 | 113600 | 113700 | 113600 | 894 |
| 449 | 20230712 | 110400 | 97114249200 | 113600 | 113600 | 113700 | 113600 | 1532 |
| 450 | 20230712 | 110300 | 96940199300 | 113600 | 113600 | 113700 | 113600 | 943 |
| 451 | 20230712 | 110200 | 96833039500 | 113600 | 113600 | 113700 | 113600 | 1450 |
| 452 | 20230712 | 110100 | 96668291100 | 113600 | 113700 | 113700 | 113600 | 472 |
| 453 | 20230712 | 110000 | 96614652800 | 113700 | 113600 | 113700 | 113600 | 867 |
| 454 | 20230712 | 105900 | 96516133000 | 113700 | 113600 | 113700 | 113600 | 586 |
| 455 | 20230712 | 105800 | 96449551000 | 113700 | 113900 | 113900 | 113600 | 5224 |
| 456 | 20230712 | 105700 | 95855158100 | 113800 | 113700 | 113900 | 113600 | 2052 |
| 457 | 20230712 | 105600 | 95621756100 | 113600 | 113700 | 113800 | 113600 | 3142 |
| 458 | 20230712 | 105500 | 95264553000 | 113800 | 113900 | 113900 | 113700 | 3777 |
| 459 | 20230712 | 105400 | 94834734100 | 113900 | 113700 | 113900 | 113600 | 4245 |
| 460 | 20230712 | 105300 | 94351887900 | 113600 | 113700 | 113700 | 113600 | 381 |
| 461 | 20230712 | 105200 | 94308581900 | 113700 | 113500 | 113700 | 113500 | 1541 |
| 462 | 20230712 | 105100 | 94133531300 | 113600 | 113600 | 113600 | 113500 | 459 |
| 463 | 20230712 | 105000 | 94081417500 | 113600 | 113500 | 113600 | 113500 | 440 |
| 464 | 20230712 | 104900 | 94031450400 | 113500 | 113800 | 113900 | 113500 | 12549 |
| 465 | 20230712 | 104800 | 92604654400 | 113800 | 113700 | 113900 | 113600 | 3111 |
| 466 | 20230712 | 104700 | 92250734500 | 113700 | 113700 | 113700 | 113600 | 1185 |
| 467 | 20230712 | 104600 | 92116034600 | 113700 | 113700 | 113700 | 113600 | 526 |
| 468 | 20230712 | 104500 | 92056250600 | 113600 | 113800 | 113800 | 113600 | 5569 |
| 469 | 20230712 | 104400 | 91423181800 | 113800 | 113600 | 113800 | 113500 | 10566 |
| 470 | 20230712 | 104300 | 90222750700 | 113500 | 113600 | 113600 | 113500 | 778 |
| 471 | 20230712 | 104200 | 90134390400 | 113600 | 113500 | 113600 | 113500 | 990 |
| 472 | 20230712 | 104100 | 90021966900 | 113600 | 113600 | 113600 | 113500 | 630 |
| 473 | 20230712 | 104000 | 89950438600 | 113600 | 113600 | 113600 | 113500 | 657 |
| 474 | 20230712 | 103900 | 89875832500 | 113500 | 113600 | 113600 | 113500 | 693 |
| 475 | 20230712 | 103800 | 89797152300 | 113600 | 113500 | 113600 | 113500 | 383 |
| 476 | 20230712 | 103700 | 89753661800 | 113600 | 113500 | 113600 | 113500 | 376 |
| 477 | 20230712 | 103600 | 89710967600 | 113600 | 113500 | 113600 | 113500 | 342 |
| 478 | 20230712 | 103500 | 89672135400 | 113600 | 113500 | 113600 | 113500 | 727 |
| 479 | 20230712 | 103400 | 89589591300 | 113600 | 113600 | 113700 | 113500 | 5825 |
| 480 | 20230712 | 103300 | 88927833800 | 113600 | 113600 | 113600 | 113500 | 618 |
| 481 | 20230712 | 103200 | 88857641300 | 113600 | 113400 | 113600 | 113400 | 3659 |
| 482 | 20230712 | 103100 | 88442343800 | 113500 | 113500 | 113500 | 113400 | 296 |
| 483 | 20230712 | 103000 | 88408766900 | 113500 | 113600 | 113600 | 113400 | 5792 |
| 484 | 20230712 | 102900 | 87751355000 | 113500 | 113500 | 113600 | 113500 | 344 |
| 485 | 20230712 | 102800 | 87712294800 | 113600 | 113600 | 113600 | 113500 | 2131 |
| 486 | 20230712 | 102700 | 87470220400 | 113500 | 113700 | 113700 | 113500 | 1552 |
| 487 | 20230712 | 102600 | 87293926600 | 113700 | 113400 | 113700 | 113400 | 2918 |
| 488 | 20230712 | 102500 | 86962706800 | 113500 | 113600 | 113600 | 113400 | 1569 |
| 489 | 20230712 | 102400 | 86784621300 | 113600 | 113500 | 113600 | 113400 | 6288 |
| 490 | 20230712 | 102300 | 86070979100 | 113500 | 113700 | 113700 | 113500 | 4387 |
| 491 | 20230712 | 102200 | 85572614000 | 113700 | 113600 | 113700 | 113600 | 322 |
| 492 | 20230712 | 102100 | 85536019900 | 113700 | 113800 | 113800 | 113600 | 3966 |
| 493 | 20230712 | 102000 | 85084834200 | 113800 | 114100 | 114200 | 113800 | 12489 |
| 494 | 20230712 | 101900 | 83660591900 | 114100 | 114100 | 114200 | 114100 | 1621 |
| 495 | 20230712 | 101800 | 83475563300 | 114200 | 114100 | 114200 | 114100 | 7676 |
| 496 | 20230712 | 101700 | 82598999900 | 114200 | 114100 | 114200 | 114100 | 544 |
| 497 | 20230712 | 101600 | 82536899500 | 114200 | 114300 | 114300 | 114100 | 4617 |
| 498 | 20230712 | 101500 | 82009674900 | 114200 | 114200 | 114300 | 114200 | 6360 |
| 499 | 20230712 | 101400 | 81283169200 | 114200 | 113900 | 114300 | 113800 | 31303 |
| 500 | 20230712 | 101300 | 77713018900 | 113900 | 113800 | 113900 | 113800 | 382 |
| 501 | 20230712 | 101200 | 77669535500 | 113800 | 113900 | 114000 | 113800 | 9661 |
| 502 | 20230712 | 101100 | 76569119800 | 114000 | 113900 | 114000 | 113900 | 1062 |
| 503 | 20230712 | 101000 | 76448120600 | 114000 | 114000 | 114000 | 113900 | 1124 |
| 504 | 20230712 | 100900 | 76320050200 | 114000 | 113900 | 114000 | 113900 | 1062 |
| 505 | 20230712 | 100800 | 76199012400 | 113900 | 113800 | 114000 | 113700 | 11523 |
| 506 | 20230712 | 100700 | 74886982800 | 113800 | 113700 | 113800 | 113600 | 5832 |
| 507 | 20230712 | 100600 | 74223846400 | 113600 | 113600 | 113700 | 113600 | 786 |
| 508 | 20230712 | 100500 | 74134539400 | 113600 | 113800 | 113800 | 113600 | 3994 |
| 509 | 20230712 | 100400 | 73680503000 | 113800 | 113800 | 113800 | 113700 | 552 |
| 510 | 20230712 | 100300 | 73617730300 | 113800 | 113700 | 113800 | 113600 | 11150 |
| 511 | 20230712 | 100200 | 72349794800 | 113700 | 113500 | 113700 | 113500 | 5277 |
| 512 | 20230712 | 100100 | 71750325100 | 113500 | 113500 | 113600 | 113500 | 3257 |
| 513 | 20230712 | 100000 | 71380646000 | 113600 | 113600 | 113600 | 113500 | 1548 |
| 514 | 20230712 | 095900 | 71204907700 | 113500 | 113700 | 113800 | 113500 | 7861 |
| 515 | 20230712 | 095800 | 70311748300 | 113700 | 113600 | 113800 | 113600 | 2360 |
| 516 | 20230712 | 095700 | 70043395500 | 113700 | 113700 | 113700 | 113600 | 1728 |
| 517 | 20230712 | 095600 | 69846987800 | 113700 | 113700 | 113700 | 113600 | 568 |
| 518 | 20230712 | 095500 | 69782411400 | 113600 | 113600 | 113700 | 113500 | 6538 |
| 519 | 20230712 | 095400 | 69039783100 | 113500 | 113500 | 113600 | 113400 | 857 |
| 520 | 20230712 | 095300 | 68942497000 | 113500 | 113500 | 113600 | 113400 | 7160 |
| 521 | 20230712 | 095200 | 68129822300 | 113600 | 113500 | 113600 | 113500 | 549 |
| 522 | 20230712 | 095100 | 68067465900 | 113600 | 113600 | 113600 | 113500 | 390 |
| 523 | 20230712 | 095000 | 68023172500 | 113600 | 113500 | 113600 | 113500 | 3124 |
| 524 | 20230712 | 094900 | 67668510700 | 113500 | 113600 | 113600 | 113500 | 4888 |
| 525 | 20230712 | 094800 | 67113696300 | 113600 | 113600 | 113700 | 113600 | 4762 |
| 526 | 20230712 | 094700 | 66572698900 | 113600 | 113700 | 113800 | 113600 | 321 |
| 527 | 20230712 | 094600 | 66536202200 | 113800 | 113800 | 113900 | 113600 | 8464 |
| 528 | 20230712 | 094500 | 65573505000 | 113900 | 113800 | 114000 | 113800 | 2991 |
| 529 | 20230712 | 094400 | 65232878000 | 113900 | 113900 | 114000 | 113800 | 8152 |
| 530 | 20230712 | 094300 | 64304320400 | 113800 | 113900 | 113900 | 113800 | 2438 |
| 531 | 20230712 | 094200 | 64026672000 | 113900 | 113900 | 113900 | 113800 | 1159 |
| 532 | 20230712 | 094100 | 63894711800 | 113800 | 113900 | 113900 | 113800 | 2117 |
| 533 | 20230712 | 094000 | 63653621400 | 113900 | 113900 | 113900 | 113800 | 1002 |
| 534 | 20230712 | 093900 | 63539521100 | 113900 | 113800 | 113900 | 113700 | 4814 |
| 535 | 20230712 | 093800 | 62991635300 | 113900 | 113900 | 114000 | 113800 | 7647 |
| 536 | 20230712 | 093700 | 62120651200 | 113900 | 113600 | 113900 | 113500 | 22268 |
| 537 | 20230712 | 093600 | 59587879600 | 113500 | 113500 | 113600 | 113500 | 1225 |
| 538 | 20230712 | 093500 | 59448831900 | 113600 | 113500 | 113600 | 113500 | 4204 |
| 539 | 20230712 | 093400 | 58971667000 | 113500 | 113600 | 113600 | 113400 | 8475 |
| 540 | 20230712 | 093300 | 58009709900 | 113500 | 113600 | 113700 | 113500 | 7551 |
| 541 | 20230712 | 093200 | 57151927000 | 113600 | 113900 | 113900 | 113500 | 8680 |
| 542 | 20230712 | 093100 | 56165405000 | 113900 | 113800 | 113900 | 113700 | 4382 |
| 543 | 20230712 | 093000 | 55666729000 | 113800 | 113900 | 113900 | 113500 | 16510 |
| 544 | 20230712 | 092900 | 53788780000 | 113900 | 113800 | 114000 | 113700 | 4769 |
| 545 | 20230712 | 092800 | 53245661500 | 113700 | 114200 | 114200 | 113700 | 7695 |
| 546 | 20230712 | 092700 | 52368707900 | 114100 | 114000 | 114200 | 113900 | 9810 |
| 547 | 20230712 | 092600 | 51249499000 | 113900 | 113900 | 114000 | 113800 | 4701 |
| 548 | 20230712 | 092500 | 50714179500 | 113800 | 113600 | 113900 | 113600 | 3733 |
| 549 | 20230712 | 092400 | 50289606600 | 113700 | 113900 | 113900 | 113500 | 20772 |
| 550 | 20230712 | 092300 | 47928389800 | 113900 | 114200 | 114300 | 113900 | 6861 |
| 551 | 20230712 | 092200 | 47145479300 | 114300 | 114300 | 114300 | 114200 | 1501 |
| 552 | 20230712 | 092100 | 46973991000 | 114300 | 114100 | 114300 | 114000 | 5074 |
| 553 | 20230712 | 092000 | 46394627100 | 114000 | 114000 | 114100 | 114000 | 1479 |
| 554 | 20230712 | 091900 | 46226013200 | 114000 | 114000 | 114100 | 113900 | 6735 |
| 555 | 20230712 | 091800 | 45458277500 | 114000 | 114000 | 114100 | 113900 | 2169 |
| 556 | 20230712 | 091700 | 45211007000 | 114000 | 114000 | 114100 | 113800 | 11303 |
| 557 | 20230712 | 091600 | 43922925300 | 114100 | 114100 | 114200 | 114000 | 7552 |
| 558 | 20230712 | 091500 | 43061514800 | 114100 | 114400 | 114500 | 114100 | 7504 |
| 559 | 20230712 | 091400 | 42204130500 | 114400 | 114400 | 114500 | 114300 | 8342 |
| 560 | 20230712 | 091300 | 41249985500 | 114400 | 114600 | 114600 | 114200 | 19031 |
| 561 | 20230712 | 091200 | 39072289600 | 114500 | 114300 | 114600 | 114200 | 11304 |
| 562 | 20230712 | 091100 | 37778346300 | 114300 | 114400 | 114500 | 114100 | 34924 |
| 563 | 20230712 | 091000 | 33786635300 | 114400 | 114600 | 114800 | 114400 | 26785 |
| 564 | 20230712 | 090900 | 30715350700 | 114600 | 114600 | 114700 | 114500 | 10905 |
| 565 | 20230712 | 090800 | 29465215700 | 114600 | 114300 | 114700 | 114200 | 37079 |
| 566 | 20230712 | 090700 | 25219266100 | 114300 | 113900 | 114300 | 113800 | 18738 |
| 567 | 20230712 | 090600 | 23081491300 | 113800 | 114100 | 114100 | 113800 | 19570 |
| 568 | 20230712 | 090500 | 20850905900 | 114100 | 113700 | 114200 | 113700 | 44189 |
| 569 | 20230712 | 090400 | 15814895900 | 113800 | 113800 | 113800 | 113600 | 18598 |
| 570 | 20230712 | 090300 | 13699973800 | 113800 | 113200 | 113800 | 113200 | 16607 |
| 571 | 20230712 | 090200 | 11815012600 | 113200 | 113200 | 113300 | 112800 | 28544 |
| 572 | 20230712 | 090100 | 8589035800 | 113300 | 113200 | 113400 | 113100 | 23559 |
| 573 | 20230712 | 090000 | 5920753000 | 113200 | 113200 | 113200 | 112800 | 49852 |