30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 183000 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 1781 |
| 3 | 20230707 | 182900 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 4 | 20230707 | 182800 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 5 | 20230707 | 182700 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 6 | 20230707 | 182600 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 7 | 20230707 | 182500 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 8 | 20230707 | 182400 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 9 | 20230707 | 182300 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 10 | 20230707 | 182200 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 11 | 20230707 | 182100 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 12 | 20230707 | 182000 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 13 | 20230707 | 181900 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 14 | 20230707 | 181800 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 15 | 20230707 | 181700 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 16 | 20230707 | 181600 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 17 | 20230707 | 181500 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 18 | 20230707 | 181400 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 19 | 20230707 | 181300 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 20 | 20230707 | 181200 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 21 | 20230707 | 181100 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 22 | 20230707 | 181000 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 23 | 20230707 | 180900 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 24 | 20230707 | 180800 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 25 | 20230707 | 180700 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 26 | 20230707 | 180600 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 27 | 20230707 | 180500 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 28 | 20230707 | 180400 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 29 | 20230707 | 180300 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 30 | 20230707 | 180200 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 31 | 20230707 | 180100 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 32 | 20230707 | 180000 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 1781 |
| 33 | 20230707 | 175900 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 34 | 20230707 | 175800 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 35 | 20230707 | 175700 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 36 | 20230707 | 175600 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 37 | 20230707 | 175500 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 38 | 20230707 | 175400 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 39 | 20230707 | 175300 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 40 | 20230707 | 175200 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 41 | 20230707 | 175100 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 42 | 20230707 | 175000 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 43 | 20230707 | 174900 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 44 | 20230707 | 174800 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 45 | 20230707 | 174700 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 46 | 20230707 | 174600 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 47 | 20230707 | 174500 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 48 | 20230707 | 174400 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 49 | 20230707 | 174300 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 50 | 20230707 | 174200 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 51 | 20230707 | 174100 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 52 | 20230707 | 174000 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 53 | 20230707 | 173900 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 54 | 20230707 | 173800 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 55 | 20230707 | 173700 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 56 | 20230707 | 173600 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 57 | 20230707 | 173500 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 58 | 20230707 | 173400 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 59 | 20230707 | 173300 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 60 | 20230707 | 173200 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 61 | 20230707 | 173100 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 62 | 20230707 | 173000 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 1781 |
| 63 | 20230707 | 172900 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 64 | 20230707 | 172800 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 65 | 20230707 | 172700 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 66 | 20230707 | 172600 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 67 | 20230707 | 172500 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 68 | 20230707 | 172400 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 69 | 20230707 | 172300 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 70 | 20230707 | 172200 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 71 | 20230707 | 172100 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 72 | 20230707 | 172000 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 73 | 20230707 | 171900 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 74 | 20230707 | 171800 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 75 | 20230707 | 171700 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 76 | 20230707 | 171600 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 77 | 20230707 | 171500 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 78 | 20230707 | 171400 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 79 | 20230707 | 171300 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 80 | 20230707 | 171200 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 81 | 20230707 | 171100 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 82 | 20230707 | 171000 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 83 | 20230707 | 170900 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 84 | 20230707 | 170800 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 85 | 20230707 | 170700 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 86 | 20230707 | 170600 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 87 | 20230707 | 170500 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 88 | 20230707 | 170400 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 89 | 20230707 | 170300 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 90 | 20230707 | 170200 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 91 | 20230707 | 170100 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 92 | 20230707 | 170000 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 1781 |
| 93 | 20230707 | 165900 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 94 | 20230707 | 165800 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 95 | 20230707 | 165700 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 96 | 20230707 | 165600 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 97 | 20230707 | 165500 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 98 | 20230707 | 165400 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 99 | 20230707 | 165300 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 100 | 20230707 | 165200 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 101 | 20230707 | 165100 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 102 | 20230707 | 165000 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 103 | 20230707 | 164900 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 104 | 20230707 | 164800 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 105 | 20230707 | 164700 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 106 | 20230707 | 164600 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 107 | 20230707 | 164500 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 108 | 20230707 | 164400 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 109 | 20230707 | 164300 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 110 | 20230707 | 164200 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 111 | 20230707 | 164100 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 112 | 20230707 | 164000 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 113 | 20230707 | 163900 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 114 | 20230707 | 163800 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 115 | 20230707 | 163700 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 116 | 20230707 | 163600 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 117 | 20230707 | 163500 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 118 | 20230707 | 163400 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 119 | 20230707 | 163300 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 120 | 20230707 | 163200 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 121 | 20230707 | 163100 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 122 | 20230707 | 163000 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 1781 |
| 123 | 20230707 | 162900 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 124 | 20230707 | 162800 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 125 | 20230707 | 162700 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 126 | 20230707 | 162600 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 127 | 20230707 | 162500 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 128 | 20230707 | 162400 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 129 | 20230707 | 162300 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 130 | 20230707 | 162200 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 131 | 20230707 | 162100 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 132 | 20230707 | 162000 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 133 | 20230707 | 161900 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 134 | 20230707 | 161800 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 135 | 20230707 | 161700 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 136 | 20230707 | 161600 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 137 | 20230707 | 161500 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 138 | 20230707 | 161400 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 139 | 20230707 | 161300 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 140 | 20230707 | 161200 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 141 | 20230707 | 161100 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 142 | 20230707 | 161000 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 143 | 20230707 | 160900 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 144 | 20230707 | 160800 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 145 | 20230707 | 160700 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 146 | 20230707 | 160600 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 147 | 20230707 | 160500 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 148 | 20230707 | 160400 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 149 | 20230707 | 160300 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 150 | 20230707 | 160200 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 151 | 20230707 | 160100 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 152 | 20230707 | 160000 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 1781 |
| 153 | 20230707 | 155900 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 154 | 20230707 | 155800 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 155 | 20230707 | 155700 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 156 | 20230707 | 155600 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 157 | 20230707 | 155500 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 158 | 20230707 | 155400 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 159 | 20230707 | 155300 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 160 | 20230707 | 155200 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 161 | 20230707 | 155100 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 162 | 20230707 | 155000 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 163 | 20230707 | 154900 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 164 | 20230707 | 154800 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 165 | 20230707 | 154700 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 166 | 20230707 | 154600 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 167 | 20230707 | 154500 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 168 | 20230707 | 154400 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 169 | 20230707 | 154300 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 170 | 20230707 | 154200 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 171 | 20230707 | 154100 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 172 | 20230707 | 154000 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 173 | 20230707 | 153900 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 174 | 20230707 | 153800 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 175 | 20230707 | 153700 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 176 | 20230707 | 153600 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 177 | 20230707 | 153500 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 178 | 20230707 | 153400 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 179 | 20230707 | 153300 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 180 | 20230707 | 153200 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 181 | 20230707 | 153100 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 0 |
| 182 | 20230707 | 153000 | 8099984200 | 85500 | 85500 | 85500 | 85500 | 3562 |
| 183 | 20230707 | 152900 | 7947708700 | 85600 | 85600 | 85600 | 85600 | 0 |
| 184 | 20230707 | 152800 | 7947708700 | 85600 | 85600 | 85600 | 85600 | 0 |
| 185 | 20230707 | 152700 | 7947708700 | 85600 | 85600 | 85600 | 85600 | 0 |
| 186 | 20230707 | 152600 | 7947708700 | 85600 | 85600 | 85600 | 85600 | 0 |
| 187 | 20230707 | 152500 | 7947708700 | 85600 | 85600 | 85600 | 85600 | 0 |
| 188 | 20230707 | 152400 | 7947708700 | 85600 | 85600 | 85600 | 85600 | 0 |
| 189 | 20230707 | 152300 | 7947708700 | 85600 | 85600 | 85600 | 85600 | 0 |
| 190 | 20230707 | 152200 | 7947708700 | 85600 | 85600 | 85600 | 85600 | 0 |
| 191 | 20230707 | 152100 | 7947708700 | 85600 | 85600 | 85600 | 85600 | 0 |
| 192 | 20230707 | 152000 | 7947708700 | 85600 | 85600 | 85600 | 85600 | 0 |
| 193 | 20230707 | 151900 | 7947708700 | 85600 | 85600 | 85700 | 85500 | 73 |
| 194 | 20230707 | 151800 | 7941463800 | 85700 | 85500 | 85700 | 85500 | 159 |
| 195 | 20230707 | 151700 | 7927860600 | 85600 | 85900 | 85900 | 85600 | 342 |
| 196 | 20230707 | 151600 | 7898537500 | 85900 | 85800 | 85900 | 85700 | 343 |
| 197 | 20230707 | 151500 | 7869097100 | 85800 | 85700 | 85800 | 85600 | 437 |
| 198 | 20230707 | 151400 | 7831628900 | 85700 | 85800 | 85800 | 85600 | 449 |
| 199 | 20230707 | 151300 | 7793134200 | 85800 | 85900 | 85900 | 85700 | 417 |
| 200 | 20230707 | 151200 | 7757366000 | 85900 | 85700 | 85900 | 85600 | 801 |
| 201 | 20230707 | 151100 | 7688667400 | 85700 | 85900 | 85900 | 85600 | 609 |
| 202 | 20230707 | 151000 | 7636435700 | 85900 | 85700 | 85900 | 85700 | 339 |
| 203 | 20230707 | 150900 | 7607341900 | 85900 | 85800 | 85900 | 85700 | 549 |
| 204 | 20230707 | 150800 | 7560235200 | 85800 | 85700 | 85800 | 85600 | 307 |
| 205 | 20230707 | 150700 | 7533902500 | 85600 | 85700 | 85700 | 85500 | 801 |
| 206 | 20230707 | 150600 | 7465272900 | 85700 | 85600 | 85700 | 85500 | 393 |
| 207 | 20230707 | 150500 | 7431639100 | 85600 | 85500 | 85600 | 85500 | 505 |
| 208 | 20230707 | 150400 | 7388431000 | 85500 | 85600 | 85600 | 85400 | 442 |
| 209 | 20230707 | 150300 | 7350619800 | 85500 | 85600 | 85600 | 85400 | 494 |
| 210 | 20230707 | 150200 | 7308359100 | 85600 | 85500 | 85600 | 85500 | 404 |
| 211 | 20230707 | 150100 | 7273798000 | 85500 | 85500 | 85500 | 85400 | 273 |
| 212 | 20230707 | 150000 | 7250459100 | 85400 | 85400 | 85500 | 85200 | 414 |
| 213 | 20230707 | 145900 | 7215090900 | 85400 | 85400 | 85500 | 85300 | 193 |
| 214 | 20230707 | 145800 | 7198607800 | 85400 | 85300 | 85400 | 85200 | 335 |
| 215 | 20230707 | 145700 | 7170021800 | 85400 | 85400 | 85500 | 85200 | 214 |
| 216 | 20230707 | 145600 | 7151751100 | 85300 | 85400 | 85500 | 85200 | 192 |
| 217 | 20230707 | 145500 | 7135373600 | 85400 | 85100 | 85400 | 85100 | 278 |
| 218 | 20230707 | 145400 | 7111684500 | 85200 | 85300 | 85300 | 85100 | 181 |
| 219 | 20230707 | 145300 | 7096262200 | 85200 | 85300 | 85300 | 85200 | 278 |
| 220 | 20230707 | 145200 | 7072561600 | 85300 | 85300 | 85300 | 85200 | 309 |
| 221 | 20230707 | 145100 | 7046214100 | 85300 | 85200 | 85400 | 85200 | 161 |
| 222 | 20230707 | 145000 | 7032480400 | 85300 | 85300 | 85500 | 85200 | 149 |
| 223 | 20230707 | 144900 | 7019760700 | 85300 | 85400 | 85500 | 85200 | 216 |
| 224 | 20230707 | 144800 | 7001327900 | 85300 | 85500 | 85500 | 85300 | 216 |
| 225 | 20230707 | 144700 | 6982877700 | 85300 | 85400 | 85600 | 85300 | 214 |
| 226 | 20230707 | 144600 | 6964598600 | 85400 | 85500 | 85600 | 85300 | 643 |
| 227 | 20230707 | 144500 | 6909714700 | 85400 | 85500 | 85600 | 85400 | 192 |
| 228 | 20230707 | 144400 | 6893297600 | 85600 | 85500 | 85600 | 85300 | 209 |
| 229 | 20230707 | 144300 | 6875451400 | 85400 | 85500 | 85500 | 85300 | 212 |
| 230 | 20230707 | 144200 | 6857355500 | 85400 | 85500 | 85500 | 85300 | 170 |
| 231 | 20230707 | 144100 | 6842835900 | 85600 | 85300 | 85600 | 85300 | 202 |
| 232 | 20230707 | 144000 | 6825588100 | 85400 | 85600 | 85600 | 85400 | 158 |
| 233 | 20230707 | 143900 | 6812072200 | 85600 | 85600 | 85700 | 85500 | 186 |
| 234 | 20230707 | 143800 | 6796146900 | 85600 | 85500 | 85600 | 85400 | 267 |
| 235 | 20230707 | 143700 | 6773307400 | 85500 | 85600 | 85700 | 85500 | 401 |
| 236 | 20230707 | 143600 | 6739002500 | 85600 | 85600 | 85600 | 85300 | 284 |
| 237 | 20230707 | 143500 | 6714719900 | 85600 | 85500 | 85600 | 85400 | 193 |
| 238 | 20230707 | 143400 | 6698213400 | 85400 | 85500 | 85600 | 85400 | 270 |
| 239 | 20230707 | 143300 | 6675136600 | 85600 | 85400 | 85600 | 85400 | 174 |
| 240 | 20230707 | 143200 | 6660263200 | 85500 | 85500 | 85600 | 85400 | 202 |
| 241 | 20230707 | 143100 | 6642986500 | 85500 | 85600 | 85600 | 85400 | 230 |
| 242 | 20230707 | 143000 | 6623327600 | 85600 | 85500 | 85600 | 85400 | 249 |
| 243 | 20230707 | 142900 | 6602052100 | 85600 | 85700 | 85700 | 85500 | 161 |
| 244 | 20230707 | 142800 | 6588275000 | 85700 | 85600 | 85700 | 85500 | 168 |
| 245 | 20230707 | 142700 | 6573897400 | 85600 | 85600 | 85600 | 85500 | 325 |
| 246 | 20230707 | 142600 | 6546091200 | 85600 | 85500 | 85700 | 85400 | 210 |
| 247 | 20230707 | 142500 | 6528129200 | 85500 | 85500 | 85600 | 85400 | 181 |
| 248 | 20230707 | 142400 | 6512650700 | 85500 | 85600 | 85600 | 85500 | 119 |
| 249 | 20230707 | 142300 | 6502464800 | 85600 | 85600 | 85600 | 85400 | 248 |
| 250 | 20230707 | 142200 | 6481268200 | 85600 | 85500 | 85700 | 85400 | 179 |
| 251 | 20230707 | 142100 | 6465953500 | 85600 | 85600 | 85700 | 85500 | 252 |
| 252 | 20230707 | 142000 | 6444392500 | 85600 | 85500 | 85600 | 85400 | 542 |
| 253 | 20230707 | 141900 | 6398022300 | 85400 | 85600 | 85700 | 85400 | 152 |
| 254 | 20230707 | 141800 | 6385027400 | 85500 | 85500 | 85600 | 85400 | 276 |
| 255 | 20230707 | 141700 | 6361415100 | 85500 | 85400 | 85600 | 85300 | 519 |
| 256 | 20230707 | 141600 | 6317049900 | 85400 | 85100 | 85400 | 85100 | 803 |
| 257 | 20230707 | 141500 | 6248554600 | 85100 | 85200 | 85300 | 85100 | 114 |
| 258 | 20230707 | 141400 | 6238847800 | 85200 | 85300 | 85300 | 85100 | 210 |
| 259 | 20230707 | 141300 | 6220952100 | 85300 | 85200 | 85300 | 85100 | 321 |
| 260 | 20230707 | 141200 | 6193598500 | 85300 | 85200 | 85300 | 85200 | 197 |
| 261 | 20230707 | 141100 | 6176805500 | 85200 | 84900 | 85300 | 84900 | 128 |
| 262 | 20230707 | 141000 | 6165909000 | 84900 | 85000 | 85100 | 84900 | 241 |
| 263 | 20230707 | 140900 | 6145428400 | 85000 | 84900 | 85000 | 84800 | 316 |
| 264 | 20230707 | 140800 | 6118602800 | 84900 | 84800 | 84900 | 84700 | 359 |
| 265 | 20230707 | 140700 | 6088161000 | 84800 | 84600 | 84800 | 84500 | 323 |
| 266 | 20230707 | 140600 | 6060827300 | 84600 | 84600 | 84700 | 84600 | 292 |
| 267 | 20230707 | 140500 | 6036120800 | 84700 | 84700 | 84700 | 84600 | 104 |
| 268 | 20230707 | 140400 | 6027320900 | 84600 | 84500 | 84700 | 84500 | 403 |
| 269 | 20230707 | 140300 | 5993228600 | 84500 | 84500 | 84600 | 84500 | 230 |
| 270 | 20230707 | 140200 | 5973792800 | 84500 | 84500 | 84600 | 84500 | 217 |
| 271 | 20230707 | 140100 | 5955455700 | 84600 | 84700 | 84700 | 84500 | 329 |
| 272 | 20230707 | 140000 | 5927622900 | 84700 | 84600 | 84700 | 84600 | 303 |
| 273 | 20230707 | 135900 | 5901987400 | 84600 | 84600 | 84700 | 84600 | 354 |
| 274 | 20230707 | 135800 | 5872038400 | 84600 | 84600 | 84700 | 84600 | 113 |
| 275 | 20230707 | 135700 | 5862478000 | 84700 | 84600 | 84700 | 84600 | 289 |
| 276 | 20230707 | 135600 | 5838026700 | 84700 | 84700 | 84700 | 84600 | 243 |
| 277 | 20230707 | 135500 | 5817468300 | 84700 | 84700 | 84800 | 84600 | 213 |
| 278 | 20230707 | 135400 | 5799439300 | 84800 | 84800 | 84800 | 84600 | 221 |
| 279 | 20230707 | 135300 | 5780723800 | 84800 | 84700 | 84800 | 84600 | 156 |
| 280 | 20230707 | 135200 | 5767511400 | 84600 | 84700 | 84800 | 84600 | 448 |
| 281 | 20230707 | 135100 | 5729560300 | 84800 | 84700 | 84800 | 84700 | 172 |
| 282 | 20230707 | 135000 | 5714987300 | 84700 | 84700 | 84800 | 84700 | 221 |
| 283 | 20230707 | 134900 | 5696265700 | 84700 | 84700 | 84800 | 84700 | 370 |
| 284 | 20230707 | 134800 | 5664905000 | 84800 | 84700 | 84800 | 84600 | 276 |
| 285 | 20230707 | 134700 | 5641528200 | 84700 | 84800 | 84800 | 84700 | 220 |
| 286 | 20230707 | 134600 | 5622889800 | 84700 | 84700 | 84800 | 84700 | 221 |
| 287 | 20230707 | 134500 | 5604167400 | 84700 | 84800 | 84800 | 84700 | 328 |
| 288 | 20230707 | 134400 | 5576382200 | 84800 | 84700 | 84800 | 84700 | 139 |
| 289 | 20230707 | 134300 | 5564603700 | 84600 | 84700 | 84800 | 84600 | 310 |
| 290 | 20230707 | 134200 | 5538341100 | 84700 | 84700 | 84900 | 84700 | 304 |
| 291 | 20230707 | 134100 | 5512582400 | 84800 | 84900 | 84900 | 84700 | 237 |
| 292 | 20230707 | 134000 | 5492480700 | 84800 | 84800 | 84900 | 84700 | 224 |
| 293 | 20230707 | 133900 | 5473487100 | 84800 | 84900 | 84900 | 84800 | 204 |
| 294 | 20230707 | 133800 | 5456184900 | 84900 | 84900 | 85000 | 84800 | 220 |
| 295 | 20230707 | 133700 | 5437509100 | 84900 | 84900 | 85000 | 84800 | 442 |
| 296 | 20230707 | 133600 | 5400004800 | 84900 | 84900 | 85000 | 84900 | 144 |
| 297 | 20230707 | 133500 | 5387777800 | 85000 | 85000 | 85000 | 84800 | 207 |
| 298 | 20230707 | 133400 | 5370203200 | 84900 | 84900 | 85000 | 84800 | 215 |
| 299 | 20230707 | 133300 | 5351950300 | 84900 | 84900 | 85000 | 84800 | 187 |
| 300 | 20230707 | 133200 | 5336075700 | 85000 | 84800 | 85000 | 84800 | 92 |
| 301 | 20230707 | 133100 | 5328270100 | 84800 | 84900 | 85000 | 84800 | 128 |
| 302 | 20230707 | 133000 | 5317402500 | 84900 | 84900 | 85000 | 84900 | 297 |
| 303 | 20230707 | 132900 | 5292164500 | 84900 | 84900 | 85000 | 84900 | 40 |
| 304 | 20230707 | 132800 | 5288766800 | 84900 | 84900 | 85000 | 84800 | 132 |
| 305 | 20230707 | 132700 | 5277568600 | 84900 | 85000 | 85000 | 84700 | 223 |
| 306 | 20230707 | 132600 | 5258651100 | 84900 | 84900 | 85100 | 84800 | 78 |
| 307 | 20230707 | 132500 | 5252025900 | 84900 | 84800 | 85000 | 84800 | 268 |
| 308 | 20230707 | 132400 | 5229285500 | 84800 | 85000 | 85000 | 84700 | 196 |
| 309 | 20230707 | 132300 | 5212657900 | 85000 | 84900 | 85000 | 84900 | 42 |
| 310 | 20230707 | 132200 | 5209091800 | 85000 | 85000 | 85000 | 84900 | 120 |
| 311 | 20230707 | 132100 | 5198899600 | 85000 | 85300 | 85300 | 85000 | 208 |
| 312 | 20230707 | 132000 | 5181182500 | 85200 | 85300 | 85400 | 85200 | 332 |
| 313 | 20230707 | 131900 | 5152870100 | 85300 | 85200 | 85300 | 85100 | 370 |
| 314 | 20230707 | 131800 | 5121318600 | 85200 | 85200 | 85300 | 85100 | 223 |
| 315 | 20230707 | 131700 | 5102323100 | 85200 | 84900 | 85200 | 84800 | 277 |
| 316 | 20230707 | 131600 | 5078759300 | 85000 | 84800 | 85100 | 84700 | 221 |
| 317 | 20230707 | 131500 | 5059997600 | 84800 | 84700 | 84900 | 84700 | 133 |
| 318 | 20230707 | 131400 | 5048720800 | 84700 | 84800 | 84900 | 84700 | 118 |
| 319 | 20230707 | 131300 | 5038720100 | 84900 | 84700 | 84900 | 84700 | 88 |
| 320 | 20230707 | 131200 | 5031263300 | 84700 | 84700 | 84800 | 84700 | 102 |
| 321 | 20230707 | 131100 | 5022617600 | 84700 | 84700 | 84700 | 84600 | 146 |
| 322 | 20230707 | 131000 | 5010255900 | 84700 | 84600 | 84800 | 84600 | 139 |
| 323 | 20230707 | 130900 | 4998477500 | 84700 | 84700 | 84800 | 84700 | 88 |
| 324 | 20230707 | 130800 | 4991023200 | 84700 | 84800 | 84900 | 84700 | 100 |
| 325 | 20230707 | 130700 | 4982550600 | 84800 | 84700 | 84900 | 84700 | 105 |
| 326 | 20230707 | 130600 | 4973651900 | 84800 | 84700 | 84800 | 84700 | 148 |
| 327 | 20230707 | 130500 | 4961107500 | 84700 | 84900 | 85000 | 84700 | 422 |
| 328 | 20230707 | 130400 | 4925307200 | 84900 | 85000 | 85000 | 84900 | 63 |
| 329 | 20230707 | 130300 | 4919958100 | 84900 | 85000 | 85000 | 84900 | 58 |
| 330 | 20230707 | 130200 | 4915033100 | 84900 | 85100 | 85100 | 84900 | 368 |
| 331 | 20230707 | 130100 | 4883758900 | 85000 | 85100 | 85200 | 85000 | 115 |
| 332 | 20230707 | 130000 | 4873972800 | 85200 | 85000 | 85200 | 85000 | 107 |
| 333 | 20230707 | 125900 | 4864871600 | 85100 | 84900 | 85100 | 84900 | 152 |
| 334 | 20230707 | 125800 | 4851951000 | 85000 | 85000 | 85100 | 84900 | 197 |
| 335 | 20230707 | 125700 | 4835210700 | 85000 | 85100 | 85100 | 85000 | 92 |
| 336 | 20230707 | 125600 | 4827389600 | 85100 | 85000 | 85100 | 84900 | 53 |
| 337 | 20230707 | 125500 | 4822884200 | 85000 | 85000 | 85100 | 84900 | 107 |
| 338 | 20230707 | 125400 | 4813789000 | 85000 | 85000 | 85200 | 85000 | 191 |
| 339 | 20230707 | 125300 | 4797532400 | 85000 | 85000 | 85100 | 84900 | 144 |
| 340 | 20230707 | 125200 | 4785282800 | 85000 | 85000 | 85100 | 84900 | 52 |
| 341 | 20230707 | 125100 | 4780864000 | 84900 | 84900 | 85100 | 84900 | 166 |
| 342 | 20230707 | 125000 | 4766763400 | 85100 | 85000 | 85200 | 84900 | 392 |
| 343 | 20230707 | 124900 | 4733430900 | 85000 | 84900 | 85000 | 84900 | 44 |
| 344 | 20230707 | 124800 | 4729695000 | 85000 | 84700 | 85000 | 84700 | 261 |
| 345 | 20230707 | 124700 | 4707542400 | 84700 | 84900 | 84900 | 84700 | 59 |
| 346 | 20230707 | 124600 | 4702542800 | 84700 | 84800 | 84900 | 84700 | 62 |
| 347 | 20230707 | 124500 | 4697286800 | 84900 | 84700 | 84900 | 84700 | 115 |
| 348 | 20230707 | 124400 | 4687538800 | 84800 | 84900 | 84900 | 84800 | 197 |
| 349 | 20230707 | 124300 | 4670831900 | 84900 | 84700 | 84900 | 84700 | 345 |
| 350 | 20230707 | 124200 | 4641596000 | 84700 | 84800 | 84900 | 84700 | 72 |
| 351 | 20230707 | 124100 | 4635494600 | 84700 | 84700 | 84900 | 84700 | 180 |
| 352 | 20230707 | 124000 | 4620239200 | 84700 | 84700 | 84800 | 84700 | 86 |
| 353 | 20230707 | 123900 | 4612954300 | 84700 | 84700 | 84800 | 84700 | 45 |
| 354 | 20230707 | 123800 | 4609141900 | 84800 | 84800 | 84900 | 84700 | 121 |
| 355 | 20230707 | 123700 | 4598884200 | 84800 | 84900 | 85000 | 84800 | 165 |
| 356 | 20230707 | 123600 | 4584883800 | 84800 | 84900 | 84900 | 84800 | 40 |
| 357 | 20230707 | 123500 | 4581491300 | 84700 | 84900 | 84900 | 84700 | 42 |
| 358 | 20230707 | 123400 | 4577929000 | 84900 | 84800 | 84900 | 84800 | 147 |
| 359 | 20230707 | 123300 | 4565461300 | 84900 | 84900 | 84900 | 84800 | 63 |
| 360 | 20230707 | 123200 | 4560115900 | 84800 | 84800 | 84900 | 84800 | 97 |
| 361 | 20230707 | 123100 | 4551886600 | 84900 | 85000 | 85000 | 84800 | 61 |
| 362 | 20230707 | 123000 | 4546711100 | 85000 | 84900 | 85000 | 84800 | 255 |
| 363 | 20230707 | 122900 | 4525059300 | 84800 | 84900 | 84900 | 84800 | 35 |
| 364 | 20230707 | 122800 | 4522090800 | 84800 | 84800 | 84900 | 84800 | 128 |
| 365 | 20230707 | 122700 | 4511236100 | 84900 | 84900 | 84900 | 84800 | 49 |
| 366 | 20230707 | 122600 | 4507079400 | 84800 | 84800 | 84900 | 84800 | 78 |
| 367 | 20230707 | 122500 | 4500464000 | 84800 | 84800 | 84900 | 84800 | 103 |
| 368 | 20230707 | 122400 | 4491726400 | 84900 | 84900 | 84900 | 84800 | 60 |
| 369 | 20230707 | 122300 | 4486637100 | 84800 | 84800 | 84900 | 84800 | 129 |
| 370 | 20230707 | 122200 | 4475694300 | 84800 | 85000 | 85000 | 84800 | 77 |
| 371 | 20230707 | 122100 | 4469160300 | 85000 | 85000 | 85000 | 84900 | 95 |
| 372 | 20230707 | 122000 | 4461094300 | 85000 | 85000 | 85000 | 84900 | 83 |
| 373 | 20230707 | 121900 | 4454045400 | 84900 | 84900 | 85000 | 84900 | 81 |
| 374 | 20230707 | 121800 | 4447168300 | 85000 | 84900 | 85000 | 84900 | 40 |
| 375 | 20230707 | 121700 | 4443771900 | 85000 | 85100 | 85100 | 84900 | 340 |
| 376 | 20230707 | 121600 | 4414874700 | 85000 | 84900 | 85000 | 84900 | 196 |
| 377 | 20230707 | 121500 | 4398220000 | 84900 | 85100 | 85100 | 84900 | 61 |
| 378 | 20230707 | 121400 | 4393039200 | 84800 | 84800 | 85000 | 84700 | 418 |
| 379 | 20230707 | 121300 | 4357559200 | 84800 | 84900 | 84900 | 84800 | 144 |
| 380 | 20230707 | 121200 | 4345346100 | 84800 | 84900 | 85000 | 84800 | 138 |
| 381 | 20230707 | 121100 | 4333632600 | 85000 | 84900 | 85000 | 84800 | 207 |
| 382 | 20230707 | 121000 | 4316064200 | 84800 | 84900 | 84900 | 84800 | 151 |
| 383 | 20230707 | 120900 | 4303257700 | 84800 | 84800 | 84900 | 84700 | 145 |
| 384 | 20230707 | 120800 | 4290963300 | 84700 | 84800 | 84900 | 84700 | 141 |
| 385 | 20230707 | 120700 | 4279009100 | 84800 | 84700 | 84800 | 84700 | 146 |
| 386 | 20230707 | 120600 | 4266635700 | 84700 | 84700 | 84800 | 84700 | 81 |
| 387 | 20230707 | 120500 | 4259772600 | 84700 | 84800 | 84800 | 84700 | 89 |
| 388 | 20230707 | 120400 | 4252233300 | 84700 | 84700 | 84800 | 84700 | 117 |
| 389 | 20230707 | 120300 | 4242319300 | 84700 | 84500 | 84700 | 84500 | 345 |
| 390 | 20230707 | 120200 | 4213132300 | 84500 | 84500 | 84600 | 84400 | 99 |
| 391 | 20230707 | 120100 | 4204772400 | 84500 | 84500 | 84600 | 84400 | 80 |
| 392 | 20230707 | 120000 | 4198012000 | 84500 | 84500 | 84600 | 84300 | 278 |
| 393 | 20230707 | 115900 | 4174552400 | 84400 | 84400 | 84500 | 84400 | 41 |
| 394 | 20230707 | 115800 | 4171090400 | 84300 | 84300 | 84400 | 84300 | 417 |
| 395 | 20230707 | 115700 | 4135933100 | 84400 | 84500 | 84500 | 84300 | 116 |
| 396 | 20230707 | 115600 | 4126142800 | 84400 | 84400 | 84500 | 84400 | 97 |
| 397 | 20230707 | 115500 | 4117954300 | 84500 | 84400 | 84500 | 84400 | 29 |
| 398 | 20230707 | 115400 | 4115504600 | 84400 | 84500 | 84600 | 84400 | 113 |
| 399 | 20230707 | 115300 | 4105963600 | 84500 | 84400 | 84600 | 84400 | 88 |
| 400 | 20230707 | 115200 | 4098534400 | 84400 | 84500 | 84500 | 84300 | 52 |
| 401 | 20230707 | 115100 | 4094143700 | 84600 | 84400 | 84600 | 84300 | 124 |
| 402 | 20230707 | 115000 | 4083678600 | 84400 | 84300 | 84500 | 84300 | 120 |
| 403 | 20230707 | 114900 | 4073555500 | 84400 | 84400 | 84500 | 84300 | 86 |
| 404 | 20230707 | 114800 | 4066297600 | 84400 | 84500 | 84500 | 84300 | 143 |
| 405 | 20230707 | 114700 | 4054231400 | 84400 | 84400 | 84500 | 84400 | 172 |
| 406 | 20230707 | 114600 | 4039711600 | 84500 | 84500 | 84600 | 84400 | 74 |
| 407 | 20230707 | 114500 | 4033463100 | 84500 | 84500 | 84600 | 84400 | 79 |
| 408 | 20230707 | 114400 | 4026791800 | 84500 | 84500 | 84500 | 84300 | 64 |
| 409 | 20230707 | 114300 | 4021391000 | 84500 | 84400 | 84600 | 84400 | 130 |
| 410 | 20230707 | 114200 | 4010413300 | 84400 | 84500 | 84500 | 84400 | 98 |
| 411 | 20230707 | 114100 | 4002136700 | 84400 | 84500 | 84500 | 84400 | 47 |
| 412 | 20230707 | 114000 | 3998169200 | 84500 | 84600 | 84600 | 84500 | 127 |
| 413 | 20230707 | 113900 | 3987437600 | 84500 | 84500 | 84600 | 84400 | 180 |
| 414 | 20230707 | 113800 | 3972228100 | 84500 | 84400 | 84500 | 84400 | 101 |
| 415 | 20230707 | 113700 | 3963701800 | 84500 | 84400 | 84500 | 84400 | 116 |
| 416 | 20230707 | 113600 | 3953909000 | 84400 | 84700 | 84700 | 84400 | 103 |
| 417 | 20230707 | 113500 | 3945205600 | 84500 | 84400 | 84700 | 84400 | 78 |
| 418 | 20230707 | 113400 | 3938619900 | 84400 | 84500 | 84500 | 84300 | 119 |
| 419 | 20230707 | 113300 | 3928577400 | 84500 | 84400 | 84500 | 84300 | 215 |
| 420 | 20230707 | 113200 | 3910440400 | 84400 | 84400 | 84400 | 84300 | 63 |
| 421 | 20230707 | 113100 | 3905127000 | 84400 | 84300 | 84400 | 84300 | 88 |
| 422 | 20230707 | 113000 | 3897707300 | 84300 | 84400 | 84400 | 84300 | 89 |
| 423 | 20230707 | 112900 | 3890203700 | 84300 | 84500 | 84500 | 84300 | 326 |
| 424 | 20230707 | 112800 | 3862702800 | 84400 | 84500 | 84500 | 84300 | 154 |
| 425 | 20230707 | 112700 | 3849700600 | 84600 | 84700 | 84700 | 84500 | 107 |
| 426 | 20230707 | 112600 | 3840649900 | 84600 | 84800 | 84800 | 84600 | 112 |
| 427 | 20230707 | 112500 | 3831161600 | 84700 | 84400 | 84700 | 84400 | 438 |
| 428 | 20230707 | 112400 | 3794098000 | 84500 | 84300 | 84500 | 84300 | 383 |
| 429 | 20230707 | 112300 | 3761750700 | 84300 | 84200 | 84300 | 84200 | 129 |
| 430 | 20230707 | 112200 | 3750887000 | 84200 | 84300 | 84300 | 84200 | 126 |
| 431 | 20230707 | 112100 | 3740273800 | 84400 | 84300 | 84400 | 84100 | 171 |
| 432 | 20230707 | 112000 | 3725855800 | 84200 | 84100 | 84200 | 84100 | 184 |
| 433 | 20230707 | 111900 | 3710377900 | 84100 | 84300 | 84300 | 84100 | 1754 |
| 434 | 20230707 | 111800 | 3562676500 | 84300 | 84300 | 84300 | 84200 | 158 |
| 435 | 20230707 | 111700 | 3549365100 | 84200 | 84200 | 84300 | 84200 | 77 |
| 436 | 20230707 | 111600 | 3542880500 | 84200 | 84300 | 84300 | 84200 | 192 |
| 437 | 20230707 | 111500 | 3526714000 | 84300 | 84300 | 84300 | 84200 | 88 |
| 438 | 20230707 | 111400 | 3519303400 | 84200 | 84300 | 84300 | 84200 | 184 |
| 439 | 20230707 | 111300 | 3503798600 | 84300 | 84300 | 84400 | 84300 | 96 |
| 440 | 20230707 | 111200 | 3495705700 | 84300 | 84400 | 84400 | 84300 | 156 |
| 441 | 20230707 | 111100 | 3482553800 | 84300 | 84300 | 84400 | 84300 | 133 |
| 442 | 20230707 | 111000 | 3471340900 | 84300 | 84400 | 84400 | 84300 | 412 |
| 443 | 20230707 | 110900 | 3436573800 | 84400 | 84500 | 84500 | 84400 | 108 |
| 444 | 20230707 | 110800 | 3427456700 | 84400 | 84400 | 84400 | 84400 | 219 |
| 445 | 20230707 | 110700 | 3408973100 | 84500 | 84500 | 84500 | 84400 | 254 |
| 446 | 20230707 | 110600 | 3387532400 | 84400 | 84400 | 84400 | 84300 | 214 |
| 447 | 20230707 | 110500 | 3369477900 | 84300 | 84300 | 84300 | 84200 | 291 |
| 448 | 20230707 | 110400 | 3344946900 | 84200 | 84300 | 84400 | 84200 | 314 |
| 449 | 20230707 | 110300 | 3318469600 | 84300 | 84400 | 84400 | 84300 | 88 |
| 450 | 20230707 | 110200 | 3311048000 | 84400 | 84300 | 84400 | 84200 | 481 |
| 451 | 20230707 | 110100 | 3270503000 | 84300 | 84400 | 84400 | 84300 | 89 |
| 452 | 20230707 | 110000 | 3262997900 | 84300 | 84300 | 84400 | 84300 | 110 |
| 453 | 20230707 | 105900 | 3253722300 | 84300 | 84300 | 84400 | 84200 | 197 |
| 454 | 20230707 | 105800 | 3237117800 | 84300 | 84400 | 84400 | 84300 | 188 |
| 455 | 20230707 | 105700 | 3221252200 | 84400 | 84300 | 84400 | 84300 | 143 |
| 456 | 20230707 | 105600 | 3209191500 | 84400 | 84400 | 84400 | 84300 | 63 |
| 457 | 20230707 | 105500 | 3203876700 | 84300 | 84400 | 84400 | 84300 | 220 |
| 458 | 20230707 | 105400 | 3185317000 | 84300 | 84400 | 84400 | 84300 | 115 |
| 459 | 20230707 | 105300 | 3175617300 | 84400 | 84200 | 84400 | 84200 | 392 |
| 460 | 20230707 | 105200 | 3142586700 | 84200 | 84300 | 84300 | 84200 | 523 |
| 461 | 20230707 | 105100 | 3098502100 | 84300 | 84400 | 84400 | 84300 | 182 |
| 462 | 20230707 | 105000 | 3083148300 | 84300 | 84300 | 84400 | 84300 | 62 |
| 463 | 20230707 | 104900 | 3077920100 | 84300 | 84300 | 84300 | 84300 | 95 |
| 464 | 20230707 | 104800 | 3069911600 | 84300 | 84300 | 84300 | 84200 | 481 |
| 465 | 20230707 | 104700 | 3029370700 | 84300 | 84400 | 84400 | 84300 | 205 |
| 466 | 20230707 | 104600 | 3012088000 | 84400 | 84400 | 84400 | 84300 | 470 |
| 467 | 20230707 | 104500 | 2972435600 | 84400 | 84500 | 84500 | 84400 | 360 |
| 468 | 20230707 | 104400 | 2942051200 | 84400 | 84500 | 84600 | 84400 | 1041 |
| 469 | 20230707 | 104300 | 2854109500 | 84500 | 84500 | 84600 | 84500 | 157 |
| 470 | 20230707 | 104200 | 2840841000 | 84500 | 84600 | 84600 | 84500 | 233 |
| 471 | 20230707 | 104100 | 2821151400 | 84500 | 84500 | 84500 | 84500 | 14 |
| 472 | 20230707 | 104000 | 2819968400 | 84600 | 84600 | 84700 | 84500 | 185 |
| 473 | 20230707 | 103900 | 2804316400 | 84600 | 84700 | 84700 | 84600 | 218 |
| 474 | 20230707 | 103800 | 2785873500 | 84700 | 84700 | 84700 | 84600 | 86 |
| 475 | 20230707 | 103700 | 2778592900 | 84600 | 84700 | 84700 | 84600 | 106 |
| 476 | 20230707 | 103600 | 2769621800 | 84800 | 84700 | 84800 | 84600 | 196 |
| 477 | 20230707 | 103500 | 2753019600 | 84600 | 84600 | 84700 | 84600 | 76 |
| 478 | 20230707 | 103400 | 2746589500 | 84700 | 84700 | 84700 | 84700 | 191 |
| 479 | 20230707 | 103300 | 2730411800 | 84700 | 84700 | 84800 | 84700 | 188 |
| 480 | 20230707 | 103200 | 2714484300 | 84700 | 84700 | 84700 | 84700 | 65 |
| 481 | 20230707 | 103100 | 2708978800 | 84700 | 84700 | 84700 | 84700 | 154 |
| 482 | 20230707 | 103000 | 2695935000 | 84700 | 84700 | 84700 | 84600 | 112 |
| 483 | 20230707 | 102900 | 2686451800 | 84700 | 84600 | 84700 | 84600 | 90 |
| 484 | 20230707 | 102800 | 2678836400 | 84600 | 84700 | 84700 | 84600 | 812 |
| 485 | 20230707 | 102700 | 2610111800 | 84700 | 84800 | 84800 | 84700 | 180 |
| 486 | 20230707 | 102600 | 2594865600 | 84700 | 84800 | 84800 | 84700 | 908 |
| 487 | 20230707 | 102500 | 2517946000 | 84800 | 84800 | 84900 | 84700 | 528 |
| 488 | 20230707 | 102400 | 2473169500 | 84800 | 84900 | 84900 | 84800 | 284 |
| 489 | 20230707 | 102300 | 2449081200 | 84900 | 84900 | 84900 | 84900 | 31 |
| 490 | 20230707 | 102200 | 2446449300 | 84900 | 84900 | 85000 | 84900 | 129 |
| 491 | 20230707 | 102100 | 2435495100 | 84900 | 85100 | 85100 | 84900 | 317 |
| 492 | 20230707 | 102000 | 2408558200 | 85000 | 85000 | 85100 | 85000 | 51 |
| 493 | 20230707 | 101900 | 2404221900 | 85000 | 85100 | 85100 | 85000 | 172 |
| 494 | 20230707 | 101800 | 2389600900 | 85000 | 85100 | 85100 | 85000 | 96 |
| 495 | 20230707 | 101700 | 2381440800 | 85100 | 85100 | 85100 | 85100 | 58 |
| 496 | 20230707 | 101600 | 2376505000 | 85100 | 85100 | 85100 | 85000 | 183 |
| 497 | 20230707 | 101500 | 2360932100 | 85100 | 85000 | 85100 | 85000 | 76 |
| 498 | 20230707 | 101400 | 2354471000 | 85000 | 85000 | 85000 | 85000 | 81 |
| 499 | 20230707 | 101300 | 2347586000 | 85000 | 85100 | 85200 | 85000 | 207 |
| 500 | 20230707 | 101200 | 2329969800 | 85100 | 85000 | 85100 | 85000 | 74 |
| 501 | 20230707 | 101100 | 2323678500 | 85000 | 85000 | 85100 | 84900 | 79 |
| 502 | 20230707 | 101000 | 2316964200 | 85000 | 85100 | 85200 | 84900 | 859 |
| 503 | 20230707 | 100900 | 2243876200 | 84900 | 85000 | 85000 | 84900 | 141 |
| 504 | 20230707 | 100800 | 2231892400 | 85000 | 85000 | 85000 | 84800 | 112 |
| 505 | 20230707 | 100700 | 2222382600 | 85000 | 84700 | 85000 | 84700 | 343 |
| 506 | 20230707 | 100600 | 2193294000 | 84700 | 84800 | 84800 | 84700 | 81 |
| 507 | 20230707 | 100500 | 2186427900 | 84700 | 84800 | 84800 | 84700 | 433 |
| 508 | 20230707 | 100400 | 2149730600 | 84800 | 84900 | 84900 | 84800 | 204 |
| 509 | 20230707 | 100300 | 2132429800 | 84800 | 84900 | 84900 | 84800 | 578 |
| 510 | 20230707 | 100200 | 2083414300 | 84800 | 85100 | 85100 | 84800 | 1210 |
| 511 | 20230707 | 100100 | 1980685800 | 85100 | 84900 | 85100 | 84900 | 100 |
| 512 | 20230707 | 100000 | 1972185600 | 85000 | 84900 | 85000 | 84900 | 504 |
| 513 | 20230707 | 095900 | 1929351900 | 84900 | 84900 | 85000 | 84900 | 84 |
| 514 | 20230707 | 095800 | 1922219800 | 85000 | 84900 | 85000 | 84900 | 155 |
| 515 | 20230707 | 095700 | 1909054200 | 85000 | 85000 | 85000 | 84900 | 175 |
| 516 | 20230707 | 095600 | 1894187900 | 84900 | 84900 | 84900 | 84900 | 37 |
| 517 | 20230707 | 095500 | 1891046600 | 84900 | 85000 | 85100 | 84900 | 112 |
| 518 | 20230707 | 095400 | 1881525800 | 85000 | 85100 | 85100 | 85000 | 105 |
| 519 | 20230707 | 095300 | 1872600700 | 85000 | 85000 | 85000 | 85000 | 243 |
| 520 | 20230707 | 095200 | 1851945700 | 85000 | 85000 | 85000 | 85000 | 233 |
| 521 | 20230707 | 095100 | 1832140700 | 85000 | 85100 | 85100 | 85000 | 94 |
| 522 | 20230707 | 095000 | 1824149600 | 85100 | 85000 | 85100 | 85000 | 414 |
| 523 | 20230707 | 094900 | 1788959200 | 85000 | 85300 | 85300 | 85000 | 983 |
| 524 | 20230707 | 094800 | 1705282400 | 85300 | 85300 | 85300 | 85200 | 128 |
| 525 | 20230707 | 094700 | 1694370700 | 85200 | 85300 | 85300 | 85200 | 45 |
| 526 | 20230707 | 094600 | 1690533700 | 85200 | 85200 | 85200 | 85200 | 9 |
| 527 | 20230707 | 094500 | 1689766900 | 85200 | 85300 | 85300 | 85200 | 256 |
| 528 | 20230707 | 094400 | 1667951900 | 85200 | 85200 | 85200 | 85100 | 242 |
| 529 | 20230707 | 094300 | 1647341000 | 85200 | 85300 | 85300 | 85200 | 277 |
| 530 | 20230707 | 094200 | 1623734900 | 85200 | 85400 | 85400 | 85200 | 147 |
| 531 | 20230707 | 094100 | 1611195400 | 85300 | 85300 | 85400 | 85300 | 86 |
| 532 | 20230707 | 094000 | 1603858600 | 85400 | 85200 | 85400 | 85200 | 352 |
| 533 | 20230707 | 093900 | 1573834400 | 85200 | 85200 | 85200 | 85100 | 41 |
| 534 | 20230707 | 093800 | 1570341300 | 85200 | 85200 | 85300 | 85100 | 69 |
| 535 | 20230707 | 093700 | 1564461200 | 85200 | 85200 | 85300 | 85100 | 97 |
| 536 | 20230707 | 093600 | 1556199200 | 85200 | 85100 | 85200 | 85000 | 344 |
| 537 | 20230707 | 093500 | 1526901700 | 85100 | 85100 | 85100 | 85000 | 119 |
| 538 | 20230707 | 093400 | 1516784900 | 85100 | 85000 | 85100 | 84900 | 355 |
| 539 | 20230707 | 093300 | 1486604900 | 85000 | 85100 | 85100 | 85000 | 51 |
| 540 | 20230707 | 093200 | 1482268600 | 85000 | 85000 | 85100 | 85000 | 519 |
| 541 | 20230707 | 093100 | 1438152200 | 85000 | 85000 | 85000 | 85000 | 126 |
| 542 | 20230707 | 093000 | 1427442200 | 85000 | 85200 | 85200 | 84900 | 288 |
| 543 | 20230707 | 092900 | 1402949500 | 85100 | 85200 | 85200 | 85100 | 30 |
| 544 | 20230707 | 092800 | 1400394000 | 85100 | 85100 | 85200 | 85100 | 67 |
| 545 | 20230707 | 092700 | 1394691700 | 85200 | 85200 | 85200 | 85100 | 73 |
| 546 | 20230707 | 092600 | 1388474000 | 85200 | 85000 | 85200 | 85000 | 1867 |
| 547 | 20230707 | 092500 | 1229753600 | 85000 | 84900 | 85000 | 84800 | 566 |
| 548 | 20230707 | 092400 | 1181703000 | 84900 | 85100 | 85100 | 84900 | 248 |
| 549 | 20230707 | 092300 | 1160636000 | 85100 | 85000 | 85100 | 85000 | 414 |
| 550 | 20230707 | 092200 | 1125428700 | 85000 | 85100 | 85100 | 85000 | 549 |
| 551 | 20230707 | 092100 | 1078755800 | 85200 | 85100 | 85200 | 85100 | 138 |
| 552 | 20230707 | 092000 | 1067011500 | 85100 | 85000 | 85100 | 85000 | 434 |
| 553 | 20230707 | 091900 | 1030090800 | 85100 | 85000 | 85100 | 85000 | 38 |
| 554 | 20230707 | 091800 | 1026857700 | 85000 | 85000 | 85000 | 84800 | 679 |
| 555 | 20230707 | 091700 | 969170200 | 84800 | 85100 | 85100 | 84800 | 1225 |
| 556 | 20230707 | 091600 | 865074300 | 85100 | 85100 | 85100 | 85000 | 1945 |
| 557 | 20230707 | 091500 | 699724500 | 85000 | 85300 | 85300 | 85000 | 1986 |
| 558 | 20230707 | 091400 | 530705100 | 85300 | 85600 | 85600 | 85300 | 943 |
| 559 | 20230707 | 091300 | 450131200 | 85600 | 85600 | 85600 | 85500 | 256 |
| 560 | 20230707 | 091200 | 428218100 | 85600 | 85900 | 85900 | 85600 | 56 |
| 561 | 20230707 | 091100 | 423416500 | 85700 | 85800 | 85900 | 85500 | 1065 |
| 562 | 20230707 | 091000 | 332235300 | 85900 | 86000 | 86000 | 85700 | 55 |
| 563 | 20230707 | 090900 | 327513400 | 86000 | 85800 | 86000 | 85700 | 686 |
| 564 | 20230707 | 090800 | 268641100 | 85700 | 85800 | 85900 | 85700 | 138 |
| 565 | 20230707 | 090700 | 256801400 | 85900 | 85900 | 85900 | 85800 | 196 |
| 566 | 20230707 | 090600 | 239982200 | 85800 | 86000 | 86000 | 85800 | 298 |
| 567 | 20230707 | 090500 | 214385400 | 85900 | 86100 | 86100 | 85900 | 90 |
| 568 | 20230707 | 090400 | 206641700 | 86100 | 86500 | 86500 | 86100 | 97 |
| 569 | 20230707 | 090300 | 198267400 | 86500 | 86600 | 86600 | 86500 | 61 |
| 570 | 20230707 | 090200 | 192990800 | 86600 | 86500 | 86800 | 86400 | 762 |
| 571 | 20230707 | 090100 | 127063800 | 86400 | 85900 | 86400 | 85800 | 358 |
| 572 | 20230707 | 090000 | 96209500 | 85900 | 85900 | 86200 | 85900 | 1119 |