34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230713 | 183100 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 617320 |
| 3 | 20230713 | 183000 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 4 | 20230713 | 182900 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 5 | 20230713 | 182800 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 6 | 20230713 | 182700 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 7 | 20230713 | 182600 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 8 | 20230713 | 182500 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 9 | 20230713 | 182400 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 10 | 20230713 | 182300 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 11 | 20230713 | 182200 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 12 | 20230713 | 182100 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 13 | 20230713 | 182000 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 14 | 20230713 | 181900 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 15 | 20230713 | 181800 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 16 | 20230713 | 181700 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 17 | 20230713 | 181600 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 18 | 20230713 | 181500 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 19 | 20230713 | 181400 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 20 | 20230713 | 181300 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 21 | 20230713 | 181200 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 22 | 20230713 | 181100 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 23 | 20230713 | 181000 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 24 | 20230713 | 180900 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 25 | 20230713 | 180800 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 26 | 20230713 | 180700 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 27 | 20230713 | 180600 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 28 | 20230713 | 180500 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 29 | 20230713 | 180400 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 30 | 20230713 | 180300 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 31 | 20230713 | 180200 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 32 | 20230713 | 180100 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 617320 |
| 33 | 20230713 | 180000 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 34 | 20230713 | 175900 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 35 | 20230713 | 175800 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 36 | 20230713 | 175700 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 37 | 20230713 | 175600 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 38 | 20230713 | 175500 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 39 | 20230713 | 175400 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 40 | 20230713 | 175300 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 41 | 20230713 | 175200 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 42 | 20230713 | 175100 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 43 | 20230713 | 175000 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 44 | 20230713 | 174900 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 45 | 20230713 | 174800 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 46 | 20230713 | 174700 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 47 | 20230713 | 174600 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 48 | 20230713 | 174500 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 49 | 20230713 | 174400 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 50 | 20230713 | 174300 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 51 | 20230713 | 174200 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 52 | 20230713 | 174100 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 53 | 20230713 | 174000 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 54 | 20230713 | 173900 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 55 | 20230713 | 173800 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 56 | 20230713 | 173700 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 57 | 20230713 | 173600 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 58 | 20230713 | 173500 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 59 | 20230713 | 173400 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 60 | 20230713 | 173300 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 61 | 20230713 | 173200 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 62 | 20230713 | 173100 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 617320 |
| 63 | 20230713 | 173000 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 64 | 20230713 | 172900 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 65 | 20230713 | 172800 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 66 | 20230713 | 172700 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 67 | 20230713 | 172600 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 68 | 20230713 | 172500 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 69 | 20230713 | 172400 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 70 | 20230713 | 172300 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 71 | 20230713 | 172200 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 72 | 20230713 | 172100 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 73 | 20230713 | 172000 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 74 | 20230713 | 171900 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 75 | 20230713 | 171800 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 76 | 20230713 | 171700 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 77 | 20230713 | 171600 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 78 | 20230713 | 171500 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 79 | 20230713 | 171400 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 80 | 20230713 | 171300 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 81 | 20230713 | 171200 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 82 | 20230713 | 171100 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 83 | 20230713 | 171000 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 84 | 20230713 | 170900 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 85 | 20230713 | 170800 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 86 | 20230713 | 170700 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 87 | 20230713 | 170600 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 88 | 20230713 | 170500 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 89 | 20230713 | 170400 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 90 | 20230713 | 170300 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 91 | 20230713 | 170200 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 92 | 20230713 | 170100 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 617320 |
| 93 | 20230713 | 170000 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 94 | 20230713 | 165900 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 95 | 20230713 | 165800 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 96 | 20230713 | 165700 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 97 | 20230713 | 165600 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 98 | 20230713 | 165500 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 99 | 20230713 | 165400 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 100 | 20230713 | 165300 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 101 | 20230713 | 165200 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 102 | 20230713 | 165100 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 103 | 20230713 | 165000 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 104 | 20230713 | 164900 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 105 | 20230713 | 164800 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 106 | 20230713 | 164700 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 107 | 20230713 | 164600 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 108 | 20230713 | 164500 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 109 | 20230713 | 164400 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 110 | 20230713 | 164300 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 111 | 20230713 | 164200 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 112 | 20230713 | 164100 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 113 | 20230713 | 164000 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 114 | 20230713 | 163900 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 115 | 20230713 | 163800 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 116 | 20230713 | 163700 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 117 | 20230713 | 163600 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 118 | 20230713 | 163500 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 119 | 20230713 | 163400 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 120 | 20230713 | 163300 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 121 | 20230713 | 163200 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 122 | 20230713 | 163100 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 617320 |
| 123 | 20230713 | 163000 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 124 | 20230713 | 162900 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 125 | 20230713 | 162800 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 126 | 20230713 | 162700 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 127 | 20230713 | 162600 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 128 | 20230713 | 162500 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 129 | 20230713 | 162400 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 130 | 20230713 | 162300 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 131 | 20230713 | 162200 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 132 | 20230713 | 162100 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 133 | 20230713 | 162000 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 134 | 20230713 | 161900 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 135 | 20230713 | 161800 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 136 | 20230713 | 161700 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 137 | 20230713 | 161600 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 138 | 20230713 | 161500 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 139 | 20230713 | 161400 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 140 | 20230713 | 161300 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 141 | 20230713 | 161200 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 142 | 20230713 | 161100 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 143 | 20230713 | 161000 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 144 | 20230713 | 160900 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 145 | 20230713 | 160800 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 146 | 20230713 | 160700 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 147 | 20230713 | 160600 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 148 | 20230713 | 160500 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 149 | 20230713 | 160400 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 150 | 20230713 | 160300 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 151 | 20230713 | 160200 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 152 | 20230713 | 160100 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 617320 |
| 153 | 20230713 | 160000 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 154 | 20230713 | 155900 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 155 | 20230713 | 155800 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 156 | 20230713 | 155700 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 157 | 20230713 | 155600 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 158 | 20230713 | 155500 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 159 | 20230713 | 155400 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 160 | 20230713 | 155300 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 161 | 20230713 | 155200 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 162 | 20230713 | 155100 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 163 | 20230713 | 155000 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 164 | 20230713 | 154900 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 165 | 20230713 | 154800 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 166 | 20230713 | 154700 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 167 | 20230713 | 154600 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 168 | 20230713 | 154500 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 169 | 20230713 | 154400 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 170 | 20230713 | 154300 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 171 | 20230713 | 154200 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 172 | 20230713 | 154100 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 173 | 20230713 | 154000 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 174 | 20230713 | 153900 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 175 | 20230713 | 153800 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 176 | 20230713 | 153700 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 177 | 20230713 | 153600 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 178 | 20230713 | 153500 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 179 | 20230713 | 153400 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 180 | 20230713 | 153300 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 181 | 20230713 | 153200 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 0 |
| 182 | 20230713 | 153100 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 617320 |
| 183 | 20230713 | 153000 | 390298528200 | 114100 | 114100 | 114100 | 114100 | 617320 |
| 184 | 20230713 | 152900 | 319862316200 | 114400 | 114400 | 114400 | 114400 | 0 |
| 185 | 20230713 | 152800 | 319862316200 | 114400 | 114400 | 114400 | 114400 | 0 |
| 186 | 20230713 | 152700 | 319862316200 | 114400 | 114400 | 114400 | 114400 | 0 |
| 187 | 20230713 | 152600 | 319862316200 | 114400 | 114400 | 114400 | 114400 | 0 |
| 188 | 20230713 | 152500 | 319862316200 | 114400 | 114400 | 114400 | 114400 | 0 |
| 189 | 20230713 | 152400 | 319862316200 | 114400 | 114400 | 114400 | 114400 | 0 |
| 190 | 20230713 | 152300 | 319862316200 | 114400 | 114400 | 114400 | 114400 | 0 |
| 191 | 20230713 | 152200 | 319862316200 | 114400 | 114400 | 114400 | 114400 | 0 |
| 192 | 20230713 | 152100 | 319862316200 | 114400 | 114400 | 114400 | 114400 | 0 |
| 193 | 20230713 | 152000 | 319862316200 | 114400 | 114400 | 114400 | 114400 | 0 |
| 194 | 20230713 | 151900 | 319862316200 | 114400 | 114400 | 114400 | 114200 | 10168 |
| 195 | 20230713 | 151800 | 318699924400 | 114300 | 114400 | 114500 | 114300 | 3248 |
| 196 | 20230713 | 151700 | 318328365400 | 114500 | 114300 | 114500 | 114300 | 8928 |
| 197 | 20230713 | 151600 | 317307348000 | 114300 | 114400 | 114400 | 114300 | 7162 |
| 198 | 20230713 | 151500 | 316488603100 | 114400 | 114500 | 114500 | 114300 | 5551 |
| 199 | 20230713 | 151400 | 315853708400 | 114500 | 114300 | 114500 | 114300 | 7051 |
| 200 | 20230713 | 151300 | 315047304200 | 114300 | 114500 | 114500 | 114300 | 10184 |
| 201 | 20230713 | 151200 | 313882382900 | 114400 | 114500 | 114500 | 114400 | 5096 |
| 202 | 20230713 | 151100 | 313299271900 | 114500 | 114500 | 114500 | 114400 | 5945 |
| 203 | 20230713 | 151000 | 312618990000 | 114500 | 114500 | 114500 | 114400 | 6207 |
| 204 | 20230713 | 150900 | 311908845200 | 114500 | 114500 | 114500 | 114400 | 5592 |
| 205 | 20230713 | 150800 | 311268987400 | 114500 | 114400 | 114500 | 114300 | 10484 |
| 206 | 20230713 | 150700 | 310069691800 | 114500 | 114500 | 114500 | 114400 | 4521 |
| 207 | 20230713 | 150600 | 309552371600 | 114500 | 114500 | 114500 | 114400 | 4643 |
| 208 | 20230713 | 150500 | 309020974500 | 114400 | 114600 | 114600 | 114400 | 4450 |
| 209 | 20230713 | 150400 | 308511581600 | 114600 | 114500 | 114600 | 114500 | 3815 |
| 210 | 20230713 | 150300 | 308074629700 | 114500 | 114400 | 114600 | 114400 | 11099 |
| 211 | 20230713 | 150200 | 306803868700 | 114500 | 114500 | 114600 | 114400 | 4442 |
| 212 | 20230713 | 150100 | 306295419100 | 114600 | 114500 | 114600 | 114400 | 19386 |
| 213 | 20230713 | 150000 | 304075899800 | 114500 | 114400 | 114500 | 114400 | 10032 |
| 214 | 20230713 | 145900 | 302928128400 | 114400 | 114500 | 114600 | 114400 | 6493 |
| 215 | 20230713 | 145800 | 302184825300 | 114500 | 114700 | 114700 | 114500 | 16309 |
| 216 | 20230713 | 145700 | 300316537400 | 114600 | 114800 | 114800 | 114600 | 4522 |
| 217 | 20230713 | 145600 | 299797951200 | 114700 | 114700 | 114800 | 114700 | 6022 |
| 218 | 20230713 | 145500 | 299107167700 | 114800 | 114800 | 114800 | 114700 | 3837 |
| 219 | 20230713 | 145400 | 298666979900 | 114800 | 114700 | 114800 | 114700 | 4031 |
| 220 | 20230713 | 145300 | 298204518400 | 114800 | 114800 | 114800 | 114700 | 2646 |
| 221 | 20230713 | 145200 | 297900888200 | 114800 | 114800 | 114800 | 114700 | 2951 |
| 222 | 20230713 | 145100 | 297562335800 | 114800 | 114800 | 114800 | 114700 | 1882 |
| 223 | 20230713 | 145000 | 297346367300 | 114800 | 114800 | 114900 | 114700 | 6943 |
| 224 | 20230713 | 144900 | 296549366700 | 114900 | 114900 | 114900 | 114800 | 6545 |
| 225 | 20230713 | 144800 | 295797921000 | 114900 | 114800 | 114900 | 114800 | 1594 |
| 226 | 20230713 | 144700 | 295614841100 | 114900 | 114800 | 114900 | 114800 | 2280 |
| 227 | 20230713 | 144600 | 295352987200 | 114900 | 114900 | 114900 | 114800 | 2758 |
| 228 | 20230713 | 144500 | 295036156600 | 114900 | 114900 | 114900 | 114800 | 4080 |
| 229 | 20230713 | 144400 | 294567492000 | 114800 | 115000 | 115000 | 114800 | 18298 |
| 230 | 20230713 | 144300 | 292465078700 | 115000 | 114900 | 115000 | 114800 | 12159 |
| 231 | 20230713 | 144200 | 291068076700 | 114800 | 114800 | 114900 | 114800 | 6179 |
| 232 | 20230713 | 144100 | 290358227300 | 114800 | 114900 | 114900 | 114800 | 3180 |
| 233 | 20230713 | 144000 | 289993011800 | 114900 | 114800 | 114900 | 114800 | 2853 |
| 234 | 20230713 | 143900 | 289665308900 | 114900 | 114800 | 114900 | 114800 | 3353 |
| 235 | 20230713 | 143800 | 289280148600 | 114900 | 114900 | 114900 | 114800 | 2488 |
| 236 | 20230713 | 143700 | 288994368400 | 114800 | 114800 | 114900 | 114800 | 2460 |
| 237 | 20230713 | 143600 | 288711839600 | 114900 | 114800 | 114900 | 114800 | 2364 |
| 238 | 20230713 | 143500 | 288440330000 | 114900 | 114800 | 114900 | 114800 | 1424 |
| 239 | 20230713 | 143400 | 288276769600 | 114800 | 114900 | 114900 | 114800 | 4236 |
| 240 | 20230713 | 143300 | 287790142500 | 114900 | 114800 | 114900 | 114700 | 15069 |
| 241 | 20230713 | 143200 | 286060295500 | 114700 | 114700 | 114800 | 114700 | 1630 |
| 242 | 20230713 | 143100 | 285873277500 | 114700 | 114800 | 114800 | 114700 | 5216 |
| 243 | 20230713 | 143000 | 285274535700 | 114800 | 114700 | 114800 | 114700 | 3075 |
| 244 | 20230713 | 142900 | 284921745600 | 114700 | 114700 | 114800 | 114700 | 2095 |
| 245 | 20230713 | 142800 | 284681398400 | 114800 | 114800 | 114800 | 114700 | 1932 |
| 246 | 20230713 | 142700 | 284459752600 | 114800 | 114800 | 114800 | 114700 | 2011 |
| 247 | 20230713 | 142600 | 284228993600 | 114700 | 114700 | 114800 | 114700 | 5966 |
| 248 | 20230713 | 142500 | 283544641700 | 114800 | 114700 | 114800 | 114700 | 3608 |
| 249 | 20230713 | 142400 | 283130497400 | 114700 | 114800 | 114800 | 114600 | 10252 |
| 250 | 20230713 | 142300 | 281954545500 | 114700 | 114800 | 114800 | 114700 | 3445 |
| 251 | 20230713 | 142200 | 281559330700 | 114800 | 114800 | 114800 | 114700 | 3280 |
| 252 | 20230713 | 142100 | 281183065800 | 114800 | 114800 | 114800 | 114700 | 2739 |
| 253 | 20230713 | 142000 | 280868735900 | 114800 | 114600 | 114800 | 114600 | 14061 |
| 254 | 20230713 | 141900 | 279255980600 | 114700 | 114700 | 114700 | 114600 | 4826 |
| 255 | 20230713 | 141800 | 278702568600 | 114700 | 114600 | 114700 | 114600 | 2342 |
| 256 | 20230713 | 141700 | 278434129100 | 114600 | 114700 | 114700 | 114600 | 3613 |
| 257 | 20230713 | 141600 | 278020024700 | 114600 | 114600 | 114700 | 114600 | 1981 |
| 258 | 20230713 | 141500 | 277792953500 | 114700 | 114700 | 114700 | 114600 | 2914 |
| 259 | 20230713 | 141400 | 277458974400 | 114600 | 114600 | 114700 | 114600 | 2344 |
| 260 | 20230713 | 141300 | 277190298700 | 114700 | 114800 | 114800 | 114600 | 5668 |
| 261 | 20230713 | 141200 | 276540191600 | 114700 | 114700 | 114800 | 114700 | 2193 |
| 262 | 20230713 | 141100 | 276288601400 | 114800 | 114800 | 114800 | 114700 | 24653 |
| 263 | 20230713 | 141000 | 273460834200 | 114700 | 114700 | 114800 | 114600 | 16035 |
| 264 | 20230713 | 140900 | 271621470800 | 114600 | 114700 | 114700 | 114600 | 3117 |
| 265 | 20230713 | 140800 | 271264087800 | 114600 | 114700 | 114700 | 114600 | 2259 |
| 266 | 20230713 | 140700 | 271005074600 | 114700 | 114700 | 114700 | 114600 | 2697 |
| 267 | 20230713 | 140600 | 270695919200 | 114600 | 114600 | 114700 | 114600 | 1711 |
| 268 | 20230713 | 140500 | 270499785100 | 114700 | 114700 | 114700 | 114600 | 2081 |
| 269 | 20230713 | 140400 | 270261226800 | 114600 | 114600 | 114700 | 114600 | 11807 |
| 270 | 20230713 | 140300 | 268908103600 | 114500 | 114600 | 114600 | 114500 | 2552 |
| 271 | 20230713 | 140200 | 268615860200 | 114500 | 114600 | 114600 | 114500 | 1912 |
| 272 | 20230713 | 140100 | 268396885900 | 114600 | 114600 | 114600 | 114500 | 5099 |
| 273 | 20230713 | 140000 | 267812952000 | 114600 | 114600 | 114600 | 114500 | 1706 |
| 274 | 20230713 | 135900 | 267617573700 | 114500 | 114700 | 114700 | 114500 | 10408 |
| 275 | 20230713 | 135800 | 266424829600 | 114600 | 114700 | 114700 | 114600 | 2374 |
| 276 | 20230713 | 135700 | 266152713200 | 114600 | 114600 | 114700 | 114600 | 2956 |
| 277 | 20230713 | 135600 | 265813815000 | 114600 | 114700 | 114800 | 114600 | 10272 |
| 278 | 20230713 | 135500 | 264635593800 | 114800 | 114800 | 114800 | 114700 | 3443 |
| 279 | 20230713 | 135400 | 264240487100 | 114700 | 114800 | 114800 | 114700 | 3881 |
| 280 | 20230713 | 135300 | 263795191300 | 114700 | 114700 | 114800 | 114700 | 14209 |
| 281 | 20230713 | 135200 | 262164505600 | 114800 | 114700 | 114800 | 114700 | 1535 |
| 282 | 20230713 | 135100 | 261988383000 | 114800 | 114800 | 114800 | 114700 | 2196 |
| 283 | 20230713 | 135000 | 261736412100 | 114800 | 114800 | 114800 | 114700 | 2197 |
| 284 | 20230713 | 134900 | 261484249100 | 114700 | 114800 | 114800 | 114700 | 2705 |
| 285 | 20230713 | 134800 | 261173788500 | 114800 | 114800 | 114800 | 114700 | 1140 |
| 286 | 20230713 | 134700 | 261042955600 | 114800 | 114800 | 114800 | 114700 | 872 |
| 287 | 20230713 | 134600 | 260942882500 | 114700 | 114700 | 114800 | 114600 | 6180 |
| 288 | 20230713 | 134500 | 260234046300 | 114600 | 114700 | 114700 | 114600 | 1671 |
| 289 | 20230713 | 134400 | 260042401700 | 114700 | 114700 | 114700 | 114600 | 745 |
| 290 | 20230713 | 134300 | 259956968700 | 114600 | 114700 | 114700 | 114600 | 11835 |
| 291 | 20230713 | 134200 | 258599776900 | 114700 | 114700 | 114700 | 114600 | 620 |
| 292 | 20230713 | 134100 | 258528685200 | 114600 | 114700 | 114700 | 114600 | 1070 |
| 293 | 20230713 | 134000 | 258406003600 | 114700 | 114800 | 114800 | 114600 | 5481 |
| 294 | 20230713 | 133900 | 257777310400 | 114800 | 114800 | 114800 | 114700 | 3076 |
| 295 | 20230713 | 133800 | 257424416700 | 114700 | 114700 | 114800 | 114700 | 1654 |
| 296 | 20230713 | 133700 | 257234670900 | 114700 | 114700 | 114800 | 114700 | 1144 |
| 297 | 20230713 | 133600 | 257103373700 | 114700 | 114600 | 114800 | 114600 | 14517 |
| 298 | 20230713 | 133500 | 255437965000 | 114600 | 114700 | 114700 | 114600 | 1456 |
| 299 | 20230713 | 133400 | 255271010400 | 114700 | 114700 | 114700 | 114600 | 613 |
| 300 | 20230713 | 133300 | 255200710600 | 114700 | 114700 | 114700 | 114600 | 624 |
| 301 | 20230713 | 133200 | 255129181200 | 114700 | 114700 | 114800 | 114600 | 8219 |
| 302 | 20230713 | 133100 | 254186468000 | 114700 | 115000 | 115000 | 114600 | 14005 |
| 303 | 20230713 | 133000 | 252578801300 | 115000 | 115000 | 115000 | 114800 | 6729 |
| 304 | 20230713 | 132900 | 251805654500 | 115000 | 114800 | 115000 | 114700 | 21678 |
| 305 | 20230713 | 132800 | 249316427100 | 114800 | 114800 | 114800 | 114700 | 1640 |
| 306 | 20230713 | 132700 | 249128273900 | 114700 | 114800 | 114800 | 114700 | 981 |
| 307 | 20230713 | 132600 | 249015680900 | 114800 | 114800 | 114800 | 114700 | 1891 |
| 308 | 20230713 | 132500 | 248798650500 | 114800 | 114800 | 114800 | 114700 | 1713 |
| 309 | 20230713 | 132400 | 248602067900 | 114700 | 114800 | 114800 | 114700 | 8819 |
| 310 | 20230713 | 132300 | 247590374800 | 114800 | 114800 | 114800 | 114700 | 694 |
| 311 | 20230713 | 132200 | 247510728300 | 114800 | 114900 | 114900 | 114700 | 8998 |
| 312 | 20230713 | 132100 | 246477720600 | 114900 | 114500 | 114900 | 114500 | 32995 |
| 313 | 20230713 | 132000 | 242694619100 | 114600 | 114600 | 114600 | 114500 | 2065 |
| 314 | 20230713 | 131900 | 242458026100 | 114600 | 114600 | 114600 | 114500 | 1209 |
| 315 | 20230713 | 131800 | 242319551300 | 114600 | 114500 | 114600 | 114500 | 1293 |
| 316 | 20230713 | 131700 | 242171475800 | 114500 | 114600 | 114600 | 114500 | 1723 |
| 317 | 20230713 | 131600 | 241974149800 | 114500 | 114600 | 114600 | 114500 | 2361 |
| 318 | 20230713 | 131500 | 241703669700 | 114600 | 114600 | 114600 | 114500 | 2917 |
| 319 | 20230713 | 131400 | 241369419200 | 114500 | 114600 | 114600 | 114500 | 1429 |
| 320 | 20230713 | 131300 | 241205729300 | 114600 | 114500 | 114600 | 114500 | 1050 |
| 321 | 20230713 | 131200 | 241085441100 | 114600 | 114600 | 114600 | 114500 | 923 |
| 322 | 20230713 | 131100 | 240979716500 | 114600 | 114600 | 114600 | 114500 | 1060 |
| 323 | 20230713 | 131000 | 240858284700 | 114500 | 114400 | 114600 | 114400 | 20132 |
| 324 | 20230713 | 130900 | 238553163100 | 114400 | 114400 | 114500 | 114400 | 1801 |
| 325 | 20230713 | 130800 | 238347086300 | 114500 | 114500 | 114500 | 114400 | 2153 |
| 326 | 20230713 | 130700 | 238100690700 | 114400 | 114500 | 114500 | 114400 | 1132 |
| 327 | 20230713 | 130600 | 237971167600 | 114400 | 114500 | 114600 | 114400 | 17156 |
| 328 | 20230713 | 130500 | 236006887500 | 114500 | 114500 | 114600 | 114500 | 2306 |
| 329 | 20230713 | 130400 | 235742773200 | 114500 | 114500 | 114600 | 114500 | 1474 |
| 330 | 20230713 | 130300 | 235573929500 | 114600 | 114600 | 114600 | 114500 | 8114 |
| 331 | 20230713 | 130200 | 234644803700 | 114500 | 114600 | 114600 | 114500 | 1737 |
| 332 | 20230713 | 130100 | 234445820000 | 114600 | 114600 | 114600 | 114500 | 983 |
| 333 | 20230713 | 130000 | 234333213000 | 114600 | 114600 | 114600 | 114500 | 1693 |
| 334 | 20230713 | 125900 | 234139309600 | 114600 | 114600 | 114600 | 114500 | 1865 |
| 335 | 20230713 | 125800 | 233925658200 | 114600 | 114500 | 114600 | 114400 | 19682 |
| 336 | 20230713 | 125700 | 231672029500 | 114500 | 114500 | 114500 | 114400 | 3750 |
| 337 | 20230713 | 125600 | 231242879300 | 114400 | 114400 | 114500 | 114400 | 3326 |
| 338 | 20230713 | 125500 | 230862205800 | 114500 | 114400 | 114500 | 114400 | 1751 |
| 339 | 20230713 | 125400 | 230661783900 | 114500 | 114500 | 114500 | 114400 | 1069 |
| 340 | 20230713 | 125300 | 230539414200 | 114400 | 114500 | 114500 | 114400 | 1055 |
| 341 | 20230713 | 125200 | 230418657200 | 114400 | 114500 | 114500 | 114400 | 1154 |
| 342 | 20230713 | 125100 | 230286555000 | 114400 | 114400 | 114500 | 114300 | 14932 |
| 343 | 20230713 | 125000 | 228578145800 | 114400 | 114400 | 114400 | 114300 | 2248 |
| 344 | 20230713 | 124900 | 228321054500 | 114300 | 114300 | 114400 | 114300 | 2139 |
| 345 | 20230713 | 124800 | 228076428100 | 114400 | 114400 | 114400 | 114300 | 947 |
| 346 | 20230713 | 124700 | 227968132000 | 114400 | 114300 | 114400 | 114300 | 724 |
| 347 | 20230713 | 124600 | 227885349700 | 114400 | 114400 | 114400 | 114300 | 818 |
| 348 | 20230713 | 124500 | 227791801400 | 114400 | 114400 | 114400 | 114300 | 2710 |
| 349 | 20230713 | 124400 | 227481849000 | 114400 | 114400 | 114500 | 114400 | 5096 |
| 350 | 20230713 | 124300 | 226898838600 | 114500 | 114400 | 114500 | 114300 | 7677 |
| 351 | 20230713 | 124200 | 226020586600 | 114400 | 114400 | 114400 | 114300 | 1722 |
| 352 | 20230713 | 124100 | 225823662000 | 114400 | 114400 | 114400 | 114300 | 1786 |
| 353 | 20230713 | 124000 | 225619376800 | 114300 | 114400 | 114400 | 114300 | 497 |
| 354 | 20230713 | 123900 | 225562534500 | 114400 | 114500 | 114500 | 114300 | 12369 |
| 355 | 20230713 | 123800 | 224147225200 | 114400 | 114500 | 114500 | 114400 | 1024 |
| 356 | 20230713 | 123700 | 224030058400 | 114500 | 114500 | 114500 | 114400 | 377 |
| 357 | 20230713 | 123600 | 223986906300 | 114400 | 114500 | 114500 | 114400 | 904 |
| 358 | 20230713 | 123500 | 223883442700 | 114500 | 114600 | 114600 | 114400 | 9939 |
| 359 | 20230713 | 123400 | 222745410600 | 114600 | 114500 | 114600 | 114500 | 1240 |
| 360 | 20230713 | 123300 | 222603367800 | 114500 | 114400 | 114600 | 114400 | 11358 |
| 361 | 20230713 | 123200 | 221302865200 | 114500 | 114400 | 114500 | 114400 | 650 |
| 362 | 20230713 | 123100 | 221228451900 | 114400 | 114500 | 114500 | 114400 | 1061 |
| 363 | 20230713 | 123000 | 221106982800 | 114400 | 114400 | 114500 | 114300 | 3521 |
| 364 | 20230713 | 122900 | 220704169200 | 114300 | 114400 | 114400 | 114300 | 7335 |
| 365 | 20230713 | 122800 | 219865094700 | 114400 | 114300 | 114400 | 114300 | 3891 |
| 366 | 20230713 | 122700 | 219420253700 | 114300 | 114300 | 114400 | 114300 | 2104 |
| 367 | 20230713 | 122600 | 219179619300 | 114300 | 114400 | 114400 | 114300 | 1629 |
| 368 | 20230713 | 122500 | 218993290100 | 114400 | 114500 | 114500 | 114300 | 2950 |
| 369 | 20230713 | 122400 | 218655806700 | 114400 | 114500 | 114500 | 114400 | 14711 |
| 370 | 20230713 | 122300 | 216971818400 | 114500 | 114500 | 114600 | 114500 | 336 |
| 371 | 20230713 | 122200 | 216933324300 | 114500 | 114400 | 114600 | 114400 | 19513 |
| 372 | 20230713 | 122100 | 214698968700 | 114500 | 114400 | 114500 | 114400 | 1938 |
| 373 | 20230713 | 122000 | 214477157600 | 114400 | 114500 | 114500 | 114400 | 1357 |
| 374 | 20230713 | 121900 | 214321830500 | 114500 | 114500 | 114500 | 114400 | 1706 |
| 375 | 20230713 | 121800 | 214126528700 | 114400 | 114400 | 114500 | 114400 | 782 |
| 376 | 20230713 | 121700 | 214037040200 | 114400 | 114500 | 114500 | 114400 | 8318 |
| 377 | 20230713 | 121600 | 213085427200 | 114500 | 114500 | 114500 | 114400 | 8462 |
| 378 | 20230713 | 121500 | 212116569600 | 114500 | 114500 | 114500 | 114400 | 1842 |
| 379 | 20230713 | 121400 | 211905733200 | 114400 | 114400 | 114500 | 114400 | 1421 |
| 380 | 20230713 | 121300 | 211743148500 | 114400 | 114400 | 114500 | 114400 | 2628 |
| 381 | 20230713 | 121200 | 211442484100 | 114400 | 114400 | 114500 | 114400 | 1287 |
| 382 | 20230713 | 121100 | 211295231400 | 114400 | 114500 | 114500 | 114400 | 2819 |
| 383 | 20230713 | 121000 | 210972585700 | 114500 | 114500 | 114500 | 114400 | 1688 |
| 384 | 20230713 | 120900 | 210779399400 | 114500 | 114500 | 114500 | 114400 | 2967 |
| 385 | 20230713 | 120800 | 210439901400 | 114500 | 114500 | 114500 | 114400 | 3412 |
| 386 | 20230713 | 120700 | 210049360300 | 114500 | 114400 | 114500 | 114400 | 1206 |
| 387 | 20230713 | 120600 | 209911376000 | 114500 | 114600 | 114700 | 114400 | 15288 |
| 388 | 20230713 | 120500 | 208159910800 | 114600 | 114600 | 114700 | 114600 | 1994 |
| 389 | 20230713 | 120400 | 207931371700 | 114700 | 114700 | 114700 | 114600 | 5759 |
| 390 | 20230713 | 120300 | 207271073400 | 114600 | 114700 | 114700 | 114600 | 8655 |
| 391 | 20230713 | 120200 | 206278594200 | 114700 | 114700 | 114700 | 114600 | 2012 |
| 392 | 20230713 | 120100 | 206047950700 | 114600 | 114700 | 114700 | 114600 | 2512 |
| 393 | 20230713 | 120000 | 205760033600 | 114600 | 114700 | 114700 | 114600 | 7725 |
| 394 | 20230713 | 115900 | 204874721200 | 114600 | 114700 | 114700 | 114600 | 1438 |
| 395 | 20230713 | 115800 | 204709797500 | 114700 | 114700 | 114700 | 114600 | 527 |
| 396 | 20230713 | 115700 | 204649364100 | 114600 | 114500 | 114700 | 114500 | 16180 |
| 397 | 20230713 | 115600 | 202795090200 | 114500 | 114600 | 114600 | 114500 | 870 |
| 398 | 20230713 | 115500 | 202695427600 | 114500 | 114600 | 114600 | 114500 | 1788 |
| 399 | 20230713 | 115400 | 202490584700 | 114600 | 114600 | 114600 | 114500 | 1352 |
| 400 | 20230713 | 115300 | 202335684400 | 114600 | 114500 | 114600 | 114500 | 2630 |
| 401 | 20230713 | 115200 | 202034480900 | 114600 | 114600 | 114700 | 114500 | 3898 |
| 402 | 20230713 | 115100 | 201588088500 | 114600 | 114800 | 114800 | 114600 | 28811 |
| 403 | 20230713 | 115000 | 198283838200 | 114800 | 114700 | 114800 | 114700 | 747 |
| 404 | 20230713 | 114900 | 198198120000 | 114700 | 114800 | 114800 | 114700 | 2143 |
| 405 | 20230713 | 114800 | 197952109800 | 114800 | 114800 | 114800 | 114700 | 2201 |
| 406 | 20230713 | 114700 | 197699553600 | 114700 | 114700 | 114800 | 114700 | 25769 |
| 407 | 20230713 | 114600 | 194741486900 | 114700 | 114700 | 114800 | 114700 | 2671 |
| 408 | 20230713 | 114500 | 194434937200 | 114700 | 114700 | 114800 | 114700 | 2431 |
| 409 | 20230713 | 114400 | 194156082300 | 114700 | 114800 | 114800 | 114700 | 3705 |
| 410 | 20230713 | 114300 | 193730857700 | 114700 | 114700 | 114800 | 114700 | 1852 |
| 411 | 20230713 | 114200 | 193518379700 | 114700 | 114800 | 114800 | 114700 | 2298 |
| 412 | 20230713 | 114100 | 193254776500 | 114700 | 114700 | 114800 | 114700 | 2704 |
| 413 | 20230713 | 114000 | 192944601300 | 114700 | 114800 | 114800 | 114700 | 3291 |
| 414 | 20230713 | 113900 | 192567094800 | 114800 | 114700 | 114800 | 114700 | 559 |
| 415 | 20230713 | 113800 | 192502954700 | 114800 | 114700 | 114800 | 114700 | 1243 |
| 416 | 20230713 | 113700 | 192360356500 | 114700 | 114800 | 114800 | 114700 | 4009 |
| 417 | 20230713 | 113600 | 191900450600 | 114700 | 114700 | 114800 | 114700 | 13561 |
| 418 | 20230713 | 113500 | 190343901400 | 114700 | 114700 | 114800 | 114700 | 2913 |
| 419 | 20230713 | 113400 | 190009648100 | 114800 | 114700 | 114800 | 114700 | 9520 |
| 420 | 20230713 | 113300 | 188917088000 | 114700 | 114800 | 114800 | 114700 | 2905 |
| 421 | 20230713 | 113200 | 188583846400 | 114800 | 114700 | 114800 | 114700 | 2008 |
| 422 | 20230713 | 113100 | 188353474800 | 114800 | 114700 | 114800 | 114700 | 1743 |
| 423 | 20230713 | 113000 | 188153501800 | 114800 | 114700 | 114800 | 114700 | 2693 |
| 424 | 20230713 | 112900 | 187844477300 | 114700 | 114900 | 114900 | 114700 | 6994 |
| 425 | 20230713 | 112800 | 187041666300 | 114900 | 114800 | 114900 | 114800 | 3650 |
| 426 | 20230713 | 112700 | 186622596900 | 114800 | 114900 | 114900 | 114800 | 2330 |
| 427 | 20230713 | 112600 | 186355081600 | 114900 | 114900 | 114900 | 114800 | 5973 |
| 428 | 20230713 | 112500 | 185669338400 | 114800 | 114900 | 114900 | 114800 | 1176 |
| 429 | 20230713 | 112400 | 185534294700 | 114900 | 115000 | 115000 | 114800 | 6241 |
| 430 | 20230713 | 112300 | 184817186300 | 115000 | 115000 | 115000 | 114900 | 1068 |
| 431 | 20230713 | 112200 | 184694437100 | 115000 | 114900 | 115000 | 114900 | 13627 |
| 432 | 20230713 | 112100 | 183127815800 | 115000 | 114900 | 115000 | 114900 | 1101 |
| 433 | 20230713 | 112000 | 183001278900 | 114900 | 114900 | 115000 | 114800 | 3672 |
| 434 | 20230713 | 111900 | 182579337400 | 114900 | 115000 | 115000 | 114900 | 6204 |
| 435 | 20230713 | 111800 | 181866430600 | 115000 | 114900 | 115000 | 114900 | 2010 |
| 436 | 20230713 | 111700 | 181635438000 | 114900 | 115000 | 115000 | 114900 | 1555 |
| 437 | 20230713 | 111600 | 181456656400 | 114900 | 115100 | 115100 | 114900 | 4872 |
| 438 | 20230713 | 111500 | 180896358100 | 115100 | 115000 | 115100 | 115000 | 2820 |
| 439 | 20230713 | 111400 | 180571901200 | 115000 | 115000 | 115100 | 114900 | 10378 |
| 440 | 20230713 | 111300 | 179378113500 | 115000 | 114900 | 115000 | 114900 | 11202 |
| 441 | 20230713 | 111200 | 178090287200 | 114900 | 114900 | 115000 | 114800 | 8571 |
| 442 | 20230713 | 111100 | 177105400800 | 114900 | 114700 | 115000 | 114700 | 22218 |
| 443 | 20230713 | 111000 | 174553028800 | 114700 | 114900 | 115000 | 114700 | 31265 |
| 444 | 20230713 | 110900 | 170961825900 | 115000 | 114900 | 115000 | 114800 | 39362 |
| 445 | 20230713 | 110800 | 166439376300 | 114900 | 114900 | 114900 | 114800 | 1830 |
| 446 | 20230713 | 110700 | 166229184800 | 114900 | 114800 | 114900 | 114800 | 2496 |
| 447 | 20230713 | 110600 | 165942597400 | 114900 | 114900 | 114900 | 114800 | 2866 |
| 448 | 20230713 | 110500 | 165613509900 | 114800 | 114900 | 114900 | 114800 | 1233 |
| 449 | 20230713 | 110400 | 165471915600 | 114800 | 114800 | 114900 | 114800 | 1433 |
| 450 | 20230713 | 110300 | 165307314600 | 114800 | 114900 | 114900 | 114800 | 1248 |
| 451 | 20230713 | 110200 | 165163989700 | 114900 | 114900 | 114900 | 114800 | 2336 |
| 452 | 20230713 | 110100 | 164895728900 | 114800 | 115000 | 115000 | 114800 | 5889 |
| 453 | 20230713 | 110000 | 164219116600 | 114900 | 114900 | 115000 | 114900 | 7160 |
| 454 | 20230713 | 105900 | 163396337900 | 114900 | 114900 | 115000 | 114900 | 2049 |
| 455 | 20230713 | 105800 | 163160777800 | 114900 | 115000 | 115000 | 114900 | 2074 |
| 456 | 20230713 | 105700 | 162922329100 | 115000 | 114900 | 115000 | 114800 | 5540 |
| 457 | 20230713 | 105600 | 162285816500 | 114900 | 115000 | 115000 | 114800 | 15868 |
| 458 | 20230713 | 105500 | 160462556000 | 115000 | 115000 | 115000 | 114900 | 3799 |
| 459 | 20230713 | 105400 | 160025693000 | 115000 | 114900 | 115000 | 114800 | 2433 |
| 460 | 20230713 | 105300 | 159746120200 | 114900 | 114900 | 115000 | 114800 | 6974 |
| 461 | 20230713 | 105200 | 158944736500 | 114900 | 115000 | 115000 | 114900 | 2402 |
| 462 | 20230713 | 105100 | 158668532600 | 115000 | 115000 | 115100 | 114900 | 13231 |
| 463 | 20230713 | 105000 | 157147111600 | 114900 | 115000 | 115000 | 114900 | 2751 |
| 464 | 20230713 | 104900 | 156830804800 | 115000 | 115000 | 115100 | 114900 | 4603 |
| 465 | 20230713 | 104800 | 156301448500 | 115000 | 114900 | 115000 | 114800 | 4561 |
| 466 | 20230713 | 104700 | 155777235800 | 114900 | 114700 | 114900 | 114600 | 11980 |
| 467 | 20230713 | 104600 | 154402715000 | 114700 | 114500 | 114700 | 114500 | 8842 |
| 468 | 20230713 | 104500 | 153389120700 | 114600 | 114400 | 114600 | 114400 | 14439 |
| 469 | 20230713 | 104400 | 151736023700 | 114400 | 114300 | 114500 | 114200 | 10849 |
| 470 | 20230713 | 104300 | 150495539500 | 114300 | 114200 | 114300 | 114100 | 3230 |
| 471 | 20230713 | 104200 | 150126633800 | 114200 | 114100 | 114200 | 114000 | 13000 |
| 472 | 20230713 | 104100 | 148643023400 | 114100 | 113900 | 114100 | 113900 | 8169 |
| 473 | 20230713 | 104000 | 147711827200 | 113900 | 113900 | 114000 | 113800 | 5792 |
| 474 | 20230713 | 103900 | 147052216500 | 114000 | 114000 | 114000 | 113900 | 2538 |
| 475 | 20230713 | 103800 | 146763097700 | 113900 | 114100 | 114100 | 113900 | 9477 |
| 476 | 20230713 | 103700 | 145682689200 | 114100 | 114000 | 114100 | 114000 | 871 |
| 477 | 20230713 | 103600 | 145583341600 | 114000 | 114200 | 114200 | 114000 | 3531 |
| 478 | 20230713 | 103500 | 145180471600 | 114200 | 114100 | 114200 | 114000 | 11139 |
| 479 | 20230713 | 103400 | 143909450400 | 114000 | 114100 | 114200 | 114000 | 4025 |
| 480 | 20230713 | 103300 | 143450196200 | 114100 | 114200 | 114200 | 114100 | 4240 |
| 481 | 20230713 | 103200 | 142966309300 | 114200 | 113900 | 114200 | 113900 | 11177 |
| 482 | 20230713 | 103100 | 141691057500 | 113900 | 113700 | 114000 | 113700 | 12817 |
| 483 | 20230713 | 103000 | 140231804500 | 113800 | 113700 | 113800 | 113700 | 2504 |
| 484 | 20230713 | 102900 | 139946983000 | 113700 | 113700 | 113800 | 113600 | 5909 |
| 485 | 20230713 | 102800 | 139275164300 | 113600 | 113700 | 113800 | 113600 | 8462 |
| 486 | 20230713 | 102700 | 138312973100 | 113800 | 113700 | 113800 | 113700 | 2875 |
| 487 | 20230713 | 102600 | 137986037800 | 113700 | 113800 | 113800 | 113700 | 12017 |
| 488 | 20230713 | 102500 | 136619354400 | 113800 | 113900 | 113900 | 113700 | 16324 |
| 489 | 20230713 | 102400 | 134761870100 | 113900 | 113800 | 113900 | 113800 | 3852 |
| 490 | 20230713 | 102300 | 134323328700 | 113900 | 114000 | 114000 | 113800 | 14496 |
| 491 | 20230713 | 102200 | 132672711100 | 114000 | 114000 | 114000 | 113900 | 8889 |
| 492 | 20230713 | 102100 | 131659620400 | 114000 | 113900 | 114100 | 113900 | 6417 |
| 493 | 20230713 | 102000 | 130928278500 | 113900 | 114100 | 114200 | 113900 | 17785 |
| 494 | 20230713 | 101900 | 128900771800 | 114100 | 114100 | 114100 | 114000 | 4640 |
| 495 | 20230713 | 101800 | 128371513100 | 114100 | 114100 | 114200 | 114000 | 5532 |
| 496 | 20230713 | 101700 | 127740300000 | 114100 | 114100 | 114200 | 114000 | 13207 |
| 497 | 20230713 | 101600 | 126233788000 | 114100 | 114100 | 114100 | 114000 | 4047 |
| 498 | 20230713 | 101500 | 125772335200 | 114000 | 114200 | 114300 | 114000 | 13060 |
| 499 | 20230713 | 101400 | 124281895900 | 114300 | 114400 | 114400 | 114200 | 7991 |
| 500 | 20230713 | 101300 | 123368505700 | 114400 | 114400 | 114500 | 114300 | 6939 |
| 501 | 20230713 | 101200 | 122574680500 | 114400 | 114500 | 114700 | 114400 | 17338 |
| 502 | 20230713 | 101100 | 120588315900 | 114500 | 114600 | 114600 | 114400 | 3025 |
| 503 | 20230713 | 101000 | 120241922700 | 114500 | 114600 | 114600 | 114300 | 7265 |
| 504 | 20230713 | 100900 | 119410355400 | 114600 | 114600 | 114600 | 114400 | 6154 |
| 505 | 20230713 | 100800 | 118705794600 | 114600 | 114400 | 114600 | 114200 | 14897 |
| 506 | 20230713 | 100700 | 117001857500 | 114400 | 114500 | 114700 | 114300 | 24476 |
| 507 | 20230713 | 100600 | 114199838400 | 114400 | 114400 | 114500 | 114200 | 21125 |
| 508 | 20230713 | 100500 | 111784630100 | 114500 | 114600 | 114700 | 114400 | 20938 |
| 509 | 20230713 | 100400 | 109386604900 | 114600 | 114700 | 114700 | 114500 | 6928 |
| 510 | 20230713 | 100300 | 108592626800 | 114600 | 114600 | 114700 | 114600 | 4560 |
| 511 | 20230713 | 100200 | 108069918100 | 114700 | 114900 | 115000 | 114500 | 26512 |
| 512 | 20230713 | 100100 | 105028111000 | 114900 | 115000 | 115000 | 114900 | 2214 |
| 513 | 20230713 | 100000 | 104773651900 | 115000 | 115100 | 115100 | 114900 | 7777 |
| 514 | 20230713 | 095900 | 103879422500 | 115000 | 115000 | 115200 | 114900 | 8574 |
| 515 | 20230713 | 095800 | 102893116100 | 114900 | 115100 | 115100 | 114900 | 11292 |
| 516 | 20230713 | 095700 | 101594729100 | 115100 | 115500 | 115500 | 114900 | 45877 |
| 517 | 20230713 | 095600 | 96311007000 | 115400 | 115400 | 115500 | 115400 | 3743 |
| 518 | 20230713 | 095500 | 95879037700 | 115400 | 115500 | 115500 | 115400 | 4678 |
| 519 | 20230713 | 095400 | 95339153900 | 115500 | 115500 | 115500 | 115400 | 3430 |
| 520 | 20230713 | 095300 | 94943210000 | 115400 | 115500 | 115500 | 115400 | 1929 |
| 521 | 20230713 | 095200 | 94720584600 | 115400 | 115400 | 115500 | 115400 | 3000 |
| 522 | 20230713 | 095100 | 94374259100 | 115500 | 115400 | 115500 | 115400 | 2490 |
| 523 | 20230713 | 095000 | 94086853700 | 115400 | 115600 | 115600 | 115400 | 3478 |
| 524 | 20230713 | 094900 | 93685212500 | 115600 | 115500 | 115600 | 115400 | 12922 |
| 525 | 20230713 | 094800 | 92192736700 | 115500 | 115600 | 115800 | 115500 | 16597 |
| 526 | 20230713 | 094700 | 90273869900 | 115500 | 115500 | 115600 | 115500 | 3411 |
| 527 | 20230713 | 094600 | 89879710300 | 115500 | 115500 | 115600 | 115400 | 9364 |
| 528 | 20230713 | 094500 | 88798119100 | 115500 | 115400 | 115600 | 115400 | 15605 |
| 529 | 20230713 | 094400 | 86995784400 | 115400 | 115500 | 115500 | 115300 | 8690 |
| 530 | 20230713 | 094300 | 85992985300 | 115500 | 115500 | 115500 | 115400 | 2250 |
| 531 | 20230713 | 094200 | 85733256700 | 115500 | 115500 | 115600 | 115400 | 4315 |
| 532 | 20230713 | 094100 | 85234891600 | 115500 | 115400 | 115700 | 115400 | 15702 |
| 533 | 20230713 | 094000 | 83420388800 | 115400 | 115500 | 115600 | 115400 | 16381 |
| 534 | 20230713 | 093900 | 81528634100 | 115500 | 115900 | 115900 | 115500 | 15333 |
| 535 | 20230713 | 093800 | 79754933500 | 115800 | 115900 | 115900 | 115700 | 6283 |
| 536 | 20230713 | 093700 | 79027418300 | 115800 | 115900 | 115900 | 115800 | 10509 |
| 537 | 20230713 | 093600 | 77810444400 | 115800 | 116000 | 116000 | 115800 | 4482 |
| 538 | 20230713 | 093500 | 77290960700 | 115900 | 115900 | 116000 | 115800 | 4263 |
| 539 | 20230713 | 093400 | 76796871700 | 116000 | 115900 | 116000 | 115800 | 8162 |
| 540 | 20230713 | 093300 | 75850891100 | 116000 | 116000 | 116000 | 115800 | 6329 |
| 541 | 20230713 | 093200 | 75117332300 | 116000 | 115900 | 116100 | 115800 | 9615 |
| 542 | 20230713 | 093100 | 74002527300 | 116000 | 116100 | 116100 | 115900 | 7283 |
| 543 | 20230713 | 093000 | 73157758000 | 116100 | 116100 | 116200 | 116000 | 4185 |
| 544 | 20230713 | 092900 | 72671863900 | 116200 | 116200 | 116300 | 116100 | 5189 |
| 545 | 20230713 | 092800 | 72068992700 | 116300 | 116500 | 116500 | 116200 | 11435 |
| 546 | 20230713 | 092700 | 70738335000 | 116500 | 116500 | 116600 | 116400 | 8902 |
| 547 | 20230713 | 092600 | 69701536700 | 116500 | 116700 | 116700 | 116500 | 6820 |
| 548 | 20230713 | 092500 | 68906356800 | 116600 | 116600 | 116800 | 116600 | 7912 |
| 549 | 20230713 | 092400 | 67983043200 | 116700 | 116500 | 116700 | 116400 | 12964 |
| 550 | 20230713 | 092300 | 66471850500 | 116500 | 116900 | 116900 | 116500 | 19905 |
| 551 | 20230713 | 092200 | 64150239600 | 116900 | 116900 | 117000 | 116800 | 25569 |
| 552 | 20230713 | 092100 | 61159958200 | 116900 | 116700 | 116900 | 116700 | 12558 |
| 553 | 20230713 | 092000 | 59692762200 | 116700 | 116800 | 116800 | 116700 | 3186 |
| 554 | 20230713 | 091900 | 59320671300 | 116700 | 116900 | 117000 | 116700 | 22024 |
| 555 | 20230713 | 091800 | 56745963200 | 116900 | 116700 | 117000 | 116600 | 16323 |
| 556 | 20230713 | 091700 | 54839233700 | 116700 | 116800 | 116900 | 116600 | 15003 |
| 557 | 20230713 | 091600 | 53087763600 | 116700 | 116400 | 116900 | 116300 | 50613 |
| 558 | 20230713 | 091500 | 47187573100 | 116400 | 116400 | 116400 | 116300 | 3980 |
| 559 | 20230713 | 091400 | 46724394100 | 116400 | 116300 | 116400 | 116100 | 11103 |
| 560 | 20230713 | 091300 | 45433657800 | 116200 | 116300 | 116400 | 116100 | 11054 |
| 561 | 20230713 | 091200 | 44148923200 | 116300 | 116000 | 116400 | 116000 | 22192 |
| 562 | 20230713 | 091100 | 41569403300 | 116100 | 115800 | 116100 | 115800 | 14213 |
| 563 | 20230713 | 091000 | 39921130200 | 115800 | 115800 | 115900 | 115600 | 8251 |
| 564 | 20230713 | 090900 | 38965754400 | 115900 | 116100 | 116200 | 115800 | 17027 |
| 565 | 20230713 | 090800 | 36991456600 | 116200 | 115900 | 116200 | 115800 | 15282 |
| 566 | 20230713 | 090700 | 35217918900 | 115800 | 115500 | 116100 | 115500 | 40149 |
| 567 | 20230713 | 090600 | 30571725600 | 115600 | 115700 | 115700 | 115400 | 15829 |
| 568 | 20230713 | 090500 | 28742900700 | 115700 | 115500 | 115700 | 115400 | 15542 |
| 569 | 20230713 | 090400 | 26947101400 | 115500 | 115300 | 115600 | 115300 | 14664 |
| 570 | 20230713 | 090300 | 25253291800 | 115300 | 115800 | 115800 | 115200 | 39673 |
| 571 | 20230713 | 090200 | 20672625400 | 115700 | 115800 | 116000 | 115700 | 15099 |
| 572 | 20230713 | 090100 | 18923503400 | 115800 | 116400 | 116400 | 115400 | 27510 |
| 573 | 20230713 | 090000 | 15733169900 | 116400 | 115400 | 116500 | 115400 | 136155 |