34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 183400 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 71261 |
| 3 | 20230717 | 183300 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 4 | 20230717 | 183200 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 5 | 20230717 | 183100 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 6 | 20230717 | 183000 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 7 | 20230717 | 182900 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 8 | 20230717 | 182800 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 9 | 20230717 | 182700 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 10 | 20230717 | 182600 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 11 | 20230717 | 182500 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 12 | 20230717 | 182400 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 13 | 20230717 | 182300 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 14 | 20230717 | 182200 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 15 | 20230717 | 182100 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 16 | 20230717 | 182000 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 17 | 20230717 | 181900 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 18 | 20230717 | 181800 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 19 | 20230717 | 181700 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 20 | 20230717 | 181600 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 21 | 20230717 | 181500 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 22 | 20230717 | 181400 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 23 | 20230717 | 181300 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 24 | 20230717 | 181200 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 25 | 20230717 | 181100 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 26 | 20230717 | 181000 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 27 | 20230717 | 180900 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 28 | 20230717 | 180800 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 29 | 20230717 | 180700 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 30 | 20230717 | 180600 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 31 | 20230717 | 180500 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 32 | 20230717 | 180400 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 71261 |
| 33 | 20230717 | 180300 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 34 | 20230717 | 180200 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 35 | 20230717 | 180100 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 36 | 20230717 | 180000 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 37 | 20230717 | 175900 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 38 | 20230717 | 175800 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 39 | 20230717 | 175700 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 40 | 20230717 | 175600 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 41 | 20230717 | 175500 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 42 | 20230717 | 175400 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 43 | 20230717 | 175300 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 44 | 20230717 | 175200 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 45 | 20230717 | 175100 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 46 | 20230717 | 175000 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 47 | 20230717 | 174900 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 48 | 20230717 | 174800 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 49 | 20230717 | 174700 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 50 | 20230717 | 174600 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 51 | 20230717 | 174500 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 52 | 20230717 | 174400 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 53 | 20230717 | 174300 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 54 | 20230717 | 174200 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 55 | 20230717 | 174100 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 56 | 20230717 | 174000 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 57 | 20230717 | 173900 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 58 | 20230717 | 173800 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 59 | 20230717 | 173700 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 60 | 20230717 | 173600 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 61 | 20230717 | 173500 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 62 | 20230717 | 173400 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 71261 |
| 63 | 20230717 | 173300 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 64 | 20230717 | 173200 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 65 | 20230717 | 173100 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 66 | 20230717 | 173000 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 67 | 20230717 | 172900 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 68 | 20230717 | 172800 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 69 | 20230717 | 172700 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 70 | 20230717 | 172600 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 71 | 20230717 | 172500 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 72 | 20230717 | 172400 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 73 | 20230717 | 172300 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 74 | 20230717 | 172200 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 75 | 20230717 | 172100 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 76 | 20230717 | 172000 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 77 | 20230717 | 171900 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 78 | 20230717 | 171800 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 79 | 20230717 | 171700 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 80 | 20230717 | 171600 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 81 | 20230717 | 171500 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 82 | 20230717 | 171400 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 83 | 20230717 | 171300 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 84 | 20230717 | 171200 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 85 | 20230717 | 171100 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 86 | 20230717 | 171000 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 87 | 20230717 | 170900 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 88 | 20230717 | 170800 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 89 | 20230717 | 170700 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 90 | 20230717 | 170600 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 91 | 20230717 | 170500 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 92 | 20230717 | 170400 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 71261 |
| 93 | 20230717 | 170300 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 94 | 20230717 | 170200 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 95 | 20230717 | 170100 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 96 | 20230717 | 170000 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 97 | 20230717 | 165900 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 98 | 20230717 | 165800 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 99 | 20230717 | 165700 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 100 | 20230717 | 165600 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 101 | 20230717 | 165500 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 102 | 20230717 | 165400 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 103 | 20230717 | 165300 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 104 | 20230717 | 165200 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 105 | 20230717 | 165100 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 106 | 20230717 | 165000 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 107 | 20230717 | 164900 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 108 | 20230717 | 164800 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 109 | 20230717 | 164700 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 110 | 20230717 | 164600 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 111 | 20230717 | 164500 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 112 | 20230717 | 164400 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 113 | 20230717 | 164300 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 114 | 20230717 | 164200 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 115 | 20230717 | 164100 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 116 | 20230717 | 164000 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 117 | 20230717 | 163900 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 118 | 20230717 | 163800 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 119 | 20230717 | 163700 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 120 | 20230717 | 163600 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 121 | 20230717 | 163500 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 122 | 20230717 | 163400 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 71261 |
| 123 | 20230717 | 163300 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 124 | 20230717 | 163200 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 125 | 20230717 | 163100 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 126 | 20230717 | 163000 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 127 | 20230717 | 162900 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 128 | 20230717 | 162800 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 129 | 20230717 | 162700 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 130 | 20230717 | 162600 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 131 | 20230717 | 162500 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 132 | 20230717 | 162400 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 133 | 20230717 | 162300 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 134 | 20230717 | 162200 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 135 | 20230717 | 162100 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 136 | 20230717 | 162000 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 137 | 20230717 | 161900 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 138 | 20230717 | 161800 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 139 | 20230717 | 161700 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 140 | 20230717 | 161600 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 141 | 20230717 | 161500 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 142 | 20230717 | 161400 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 143 | 20230717 | 161300 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 144 | 20230717 | 161200 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 145 | 20230717 | 161100 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 146 | 20230717 | 161000 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 147 | 20230717 | 160900 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 148 | 20230717 | 160800 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 149 | 20230717 | 160700 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 150 | 20230717 | 160600 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 151 | 20230717 | 160500 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 152 | 20230717 | 160400 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 71261 |
| 153 | 20230717 | 160300 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 154 | 20230717 | 160200 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 155 | 20230717 | 160100 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 156 | 20230717 | 160000 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 157 | 20230717 | 155900 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 158 | 20230717 | 155800 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 159 | 20230717 | 155700 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 160 | 20230717 | 155600 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 161 | 20230717 | 155500 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 162 | 20230717 | 155400 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 163 | 20230717 | 155300 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 164 | 20230717 | 155200 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 165 | 20230717 | 155100 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 166 | 20230717 | 155000 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 167 | 20230717 | 154900 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 168 | 20230717 | 154800 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 169 | 20230717 | 154700 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 170 | 20230717 | 154600 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 171 | 20230717 | 154500 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 172 | 20230717 | 154400 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 173 | 20230717 | 154300 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 174 | 20230717 | 154200 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 175 | 20230717 | 154100 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 176 | 20230717 | 154000 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 177 | 20230717 | 153900 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 178 | 20230717 | 153800 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 179 | 20230717 | 153700 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 180 | 20230717 | 153600 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 181 | 20230717 | 153500 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 182 | 20230717 | 153400 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 71261 |
| 183 | 20230717 | 153300 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 184 | 20230717 | 153200 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 185 | 20230717 | 153100 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 0 |
| 186 | 20230717 | 153000 | 615541882700 | 112500 | 112500 | 112500 | 112500 | 71261 |
| 187 | 20230717 | 152900 | 607525020200 | 112300 | 112300 | 112300 | 112300 | 0 |
| 188 | 20230717 | 152800 | 607525020200 | 112300 | 112300 | 112300 | 112300 | 0 |
| 189 | 20230717 | 152700 | 607525020200 | 112300 | 112300 | 112300 | 112300 | 0 |
| 190 | 20230717 | 152600 | 607525020200 | 112300 | 112300 | 112300 | 112300 | 0 |
| 191 | 20230717 | 152500 | 607525020200 | 112300 | 112300 | 112300 | 112300 | 0 |
| 192 | 20230717 | 152400 | 607525020200 | 112300 | 112300 | 112300 | 112300 | 0 |
| 193 | 20230717 | 152300 | 607525020200 | 112300 | 112300 | 112300 | 112300 | 0 |
| 194 | 20230717 | 152200 | 607525020200 | 112300 | 112300 | 112300 | 112300 | 0 |
| 195 | 20230717 | 152100 | 607525020200 | 112300 | 112300 | 112300 | 112300 | 0 |
| 196 | 20230717 | 152000 | 607525020200 | 112300 | 112300 | 112300 | 112300 | 0 |
| 197 | 20230717 | 151900 | 607525020200 | 112300 | 112300 | 112400 | 112200 | 16420 |
| 198 | 20230717 | 151800 | 605681184400 | 112400 | 112400 | 112400 | 112200 | 9030 |
| 199 | 20230717 | 151700 | 604666786400 | 112400 | 112500 | 112600 | 112300 | 24811 |
| 200 | 20230717 | 151600 | 601874677100 | 112600 | 112300 | 112700 | 112200 | 29268 |
| 201 | 20230717 | 151500 | 598582244800 | 112300 | 112000 | 112300 | 111900 | 25341 |
| 202 | 20230717 | 151400 | 595742233100 | 111900 | 111600 | 112000 | 111600 | 10023 |
| 203 | 20230717 | 151300 | 594621495100 | 111600 | 111900 | 111900 | 111500 | 7945 |
| 204 | 20230717 | 151200 | 593734108000 | 111800 | 112000 | 112000 | 111700 | 10360 |
| 205 | 20230717 | 151100 | 592575482800 | 111900 | 112000 | 112000 | 111800 | 7875 |
| 206 | 20230717 | 151000 | 591693946400 | 112000 | 111900 | 112200 | 111800 | 8868 |
| 207 | 20230717 | 150900 | 590700514700 | 111900 | 111700 | 111900 | 111600 | 7674 |
| 208 | 20230717 | 150800 | 589842794500 | 111700 | 111500 | 111700 | 111500 | 11494 |
| 209 | 20230717 | 150700 | 588560555700 | 111500 | 111700 | 111800 | 111500 | 14447 |
| 210 | 20230717 | 150600 | 586948625300 | 111700 | 112300 | 112300 | 111700 | 13527 |
| 211 | 20230717 | 150500 | 585433539000 | 112300 | 111900 | 112300 | 111900 | 12175 |
| 212 | 20230717 | 150400 | 584069429500 | 111900 | 112000 | 112100 | 111800 | 7736 |
| 213 | 20230717 | 150300 | 583203659700 | 112000 | 112200 | 112300 | 111900 | 8886 |
| 214 | 20230717 | 150200 | 582208166300 | 112200 | 112500 | 112500 | 112000 | 13125 |
| 215 | 20230717 | 150100 | 580734144400 | 112400 | 111900 | 112500 | 111900 | 11134 |
| 216 | 20230717 | 150000 | 579484756600 | 112000 | 111800 | 112000 | 111700 | 5843 |
| 217 | 20230717 | 145900 | 578831113600 | 111700 | 111500 | 112100 | 111400 | 9918 |
| 218 | 20230717 | 145800 | 577721962700 | 111600 | 111600 | 111600 | 110900 | 20138 |
| 219 | 20230717 | 145700 | 575483135000 | 111500 | 112300 | 112400 | 111500 | 17812 |
| 220 | 20230717 | 145600 | 573488749200 | 112300 | 112000 | 112300 | 111800 | 10457 |
| 221 | 20230717 | 145500 | 572317470000 | 111900 | 112500 | 112600 | 111600 | 28592 |
| 222 | 20230717 | 145400 | 569112934500 | 112500 | 113200 | 113300 | 112400 | 13653 |
| 223 | 20230717 | 145300 | 567572961800 | 113200 | 112800 | 113200 | 112600 | 15705 |
| 224 | 20230717 | 145200 | 565800633700 | 112700 | 113000 | 113100 | 112600 | 13413 |
| 225 | 20230717 | 145100 | 564286722800 | 113100 | 113200 | 113500 | 112900 | 37010 |
| 226 | 20230717 | 145000 | 560096098600 | 113100 | 112400 | 113300 | 112300 | 39960 |
| 227 | 20230717 | 144900 | 555588797500 | 112300 | 112100 | 112400 | 112000 | 7499 |
| 228 | 20230717 | 144800 | 554747329800 | 112100 | 112500 | 112600 | 111900 | 19560 |
| 229 | 20230717 | 144700 | 552552996300 | 112500 | 112600 | 112600 | 112300 | 7821 |
| 230 | 20230717 | 144600 | 551673069900 | 112500 | 112600 | 112800 | 112300 | 14412 |
| 231 | 20230717 | 144500 | 550051154500 | 112700 | 111900 | 112800 | 111700 | 22446 |
| 232 | 20230717 | 144400 | 547530956800 | 111900 | 112500 | 112900 | 111900 | 27209 |
| 233 | 20230717 | 144300 | 544474309200 | 112500 | 112800 | 113600 | 112300 | 66637 |
| 234 | 20230717 | 144200 | 536937475100 | 112900 | 112400 | 112900 | 112300 | 26328 |
| 235 | 20230717 | 144100 | 533970249500 | 112400 | 112200 | 112700 | 111900 | 23681 |
| 236 | 20230717 | 144000 | 531311839600 | 112200 | 112200 | 112700 | 112100 | 46663 |
| 237 | 20230717 | 143900 | 526063387000 | 112200 | 110900 | 112200 | 110900 | 79123 |
| 238 | 20230717 | 143800 | 517241303600 | 110900 | 111000 | 111000 | 110900 | 3600 |
| 239 | 20230717 | 143700 | 516841850800 | 110900 | 110800 | 111000 | 110800 | 8559 |
| 240 | 20230717 | 143600 | 515892665000 | 110800 | 110500 | 110900 | 110400 | 11118 |
| 241 | 20230717 | 143500 | 514662246500 | 110500 | 110500 | 110600 | 110400 | 3441 |
| 242 | 20230717 | 143400 | 514282050700 | 110600 | 110600 | 110700 | 110500 | 2504 |
| 243 | 20230717 | 143300 | 514005131700 | 110600 | 110700 | 110700 | 110600 | 2970 |
| 244 | 20230717 | 143200 | 513676551500 | 110600 | 110800 | 110800 | 110600 | 3425 |
| 245 | 20230717 | 143100 | 513297349600 | 110800 | 110100 | 110900 | 110100 | 13292 |
| 246 | 20230717 | 143000 | 511826597200 | 110100 | 110100 | 110300 | 110000 | 2770 |
| 247 | 20230717 | 142900 | 511521465700 | 110100 | 110700 | 110800 | 110000 | 11198 |
| 248 | 20230717 | 142800 | 510284412500 | 110700 | 110600 | 110700 | 110500 | 4027 |
| 249 | 20230717 | 142700 | 509838801800 | 110500 | 110500 | 110600 | 110400 | 6776 |
| 250 | 20230717 | 142600 | 509089940000 | 110500 | 110200 | 110500 | 110200 | 2887 |
| 251 | 20230717 | 142500 | 508771275100 | 110300 | 109800 | 110300 | 109700 | 10711 |
| 252 | 20230717 | 142400 | 507593133300 | 109800 | 109800 | 109900 | 109700 | 1483 |
| 253 | 20230717 | 142300 | 507430303500 | 109800 | 109900 | 110000 | 109700 | 4584 |
| 254 | 20230717 | 142200 | 506926593400 | 110000 | 110000 | 110000 | 109900 | 1749 |
| 255 | 20230717 | 142100 | 506734272400 | 110000 | 109900 | 110000 | 109900 | 1975 |
| 256 | 20230717 | 142000 | 506517079700 | 110000 | 109800 | 110000 | 109800 | 2102 |
| 257 | 20230717 | 141900 | 506286068600 | 109800 | 109900 | 109900 | 109800 | 1851 |
| 258 | 20230717 | 141800 | 506082797100 | 109900 | 109900 | 110000 | 109800 | 1875 |
| 259 | 20230717 | 141700 | 505876758500 | 109900 | 109800 | 109900 | 109700 | 1754 |
| 260 | 20230717 | 141600 | 505684148600 | 109700 | 109900 | 109900 | 109700 | 2263 |
| 261 | 20230717 | 141500 | 505435539500 | 109800 | 109900 | 109900 | 109700 | 1591 |
| 262 | 20230717 | 141400 | 505260806000 | 109800 | 109900 | 109900 | 109700 | 4784 |
| 263 | 20230717 | 141300 | 504735403100 | 109900 | 109900 | 109900 | 109700 | 1716 |
| 264 | 20230717 | 141200 | 504546867400 | 109900 | 109800 | 109900 | 109800 | 2301 |
| 265 | 20230717 | 141100 | 504294136800 | 109900 | 109900 | 109900 | 109700 | 1919 |
| 266 | 20230717 | 141000 | 504083435200 | 109900 | 109800 | 109900 | 109600 | 1135 |
| 267 | 20230717 | 140900 | 503958836300 | 109800 | 109800 | 110000 | 109600 | 3202 |
| 268 | 20230717 | 140800 | 503607230800 | 109900 | 109600 | 109900 | 109600 | 2277 |
| 269 | 20230717 | 140700 | 503357358700 | 109600 | 109900 | 109900 | 109500 | 4620 |
| 270 | 20230717 | 140600 | 502850564900 | 109800 | 110100 | 110100 | 109800 | 2906 |
| 271 | 20230717 | 140500 | 502530985300 | 110100 | 109800 | 110100 | 109600 | 3243 |
| 272 | 20230717 | 140400 | 502174846100 | 109800 | 109600 | 110600 | 109600 | 6401 |
| 273 | 20230717 | 140300 | 501470555300 | 109600 | 110900 | 110900 | 108500 | 38438 |
| 274 | 20230717 | 140200 | 497253995700 | 110900 | 110800 | 111000 | 110700 | 12031 |
| 275 | 20230717 | 140100 | 495919850000 | 110800 | 110400 | 110800 | 110400 | 11885 |
| 276 | 20230717 | 140000 | 494605563800 | 110500 | 110100 | 110500 | 110000 | 11975 |
| 277 | 20230717 | 135900 | 493284841700 | 110000 | 110000 | 110100 | 110000 | 1405 |
| 278 | 20230717 | 135800 | 493130274000 | 110000 | 110100 | 110100 | 109900 | 1614 |
| 279 | 20230717 | 135700 | 492952713200 | 110000 | 110100 | 110100 | 110000 | 4041 |
| 280 | 20230717 | 135600 | 492508136800 | 110100 | 110000 | 110100 | 110000 | 1768 |
| 281 | 20230717 | 135500 | 492313624800 | 110000 | 110100 | 110100 | 110000 | 1249 |
| 282 | 20230717 | 135400 | 492176172100 | 110000 | 110100 | 110100 | 110000 | 1105 |
| 283 | 20230717 | 135300 | 492054576000 | 110100 | 110000 | 110100 | 109900 | 3364 |
| 284 | 20230717 | 135200 | 491684409700 | 110000 | 110100 | 110200 | 110000 | 3699 |
| 285 | 20230717 | 135100 | 491277031200 | 110100 | 110100 | 110100 | 110000 | 2891 |
| 286 | 20230717 | 135000 | 490958797800 | 110000 | 110000 | 110100 | 109900 | 3580 |
| 287 | 20230717 | 134900 | 490564972200 | 110000 | 109800 | 110000 | 109800 | 1764 |
| 288 | 20230717 | 134800 | 490371173600 | 109800 | 110000 | 110100 | 109800 | 2613 |
| 289 | 20230717 | 134700 | 490083840700 | 110000 | 110200 | 110200 | 110000 | 1681 |
| 290 | 20230717 | 134600 | 489898823700 | 110100 | 110200 | 110300 | 110100 | 2570 |
| 291 | 20230717 | 134500 | 489615705300 | 110200 | 110300 | 110300 | 110200 | 1848 |
| 292 | 20230717 | 134400 | 489411960400 | 110300 | 110100 | 110300 | 110100 | 2978 |
| 293 | 20230717 | 134300 | 489083800100 | 110100 | 110100 | 110200 | 110100 | 2324 |
| 294 | 20230717 | 134200 | 488827728100 | 110100 | 110100 | 110200 | 110100 | 838 |
| 295 | 20230717 | 134100 | 488735412200 | 110100 | 109900 | 110200 | 109800 | 5813 |
| 296 | 20230717 | 134000 | 488095724900 | 109900 | 109800 | 109900 | 109700 | 1936 |
| 297 | 20230717 | 133900 | 487883117700 | 109800 | 110100 | 110100 | 109800 | 4612 |
| 298 | 20230717 | 133800 | 487376078500 | 110100 | 110100 | 110200 | 110000 | 3481 |
| 299 | 20230717 | 133700 | 486992928500 | 110100 | 110200 | 110300 | 110100 | 2207 |
| 300 | 20230717 | 133600 | 486749756600 | 110200 | 110300 | 110300 | 110200 | 3506 |
| 301 | 20230717 | 133500 | 486363353500 | 110300 | 110200 | 110300 | 110200 | 3004 |
| 302 | 20230717 | 133400 | 486032121300 | 110300 | 110200 | 110300 | 110200 | 3039 |
| 303 | 20230717 | 133300 | 485697036700 | 110200 | 110200 | 110300 | 110200 | 2974 |
| 304 | 20230717 | 133200 | 485369135400 | 110300 | 110200 | 110300 | 110100 | 4940 |
| 305 | 20230717 | 133100 | 484824828300 | 110200 | 110300 | 110300 | 110200 | 4024 |
| 306 | 20230717 | 133000 | 484381173800 | 110300 | 109600 | 110400 | 109600 | 16602 |
| 307 | 20230717 | 132900 | 482554258600 | 109700 | 109700 | 109700 | 109600 | 2888 |
| 308 | 20230717 | 132800 | 482237631000 | 109700 | 109900 | 109900 | 109600 | 5625 |
| 309 | 20230717 | 132700 | 481620542900 | 109900 | 110000 | 110000 | 109800 | 6697 |
| 310 | 20230717 | 132600 | 480884593500 | 110000 | 109800 | 110000 | 109800 | 4523 |
| 311 | 20230717 | 132500 | 480387272300 | 109900 | 109800 | 109900 | 109800 | 1488 |
| 312 | 20230717 | 132400 | 480223840000 | 109800 | 109900 | 109900 | 109700 | 3829 |
| 313 | 20230717 | 132300 | 479803419300 | 109900 | 109800 | 109900 | 109700 | 2072 |
| 314 | 20230717 | 132200 | 479575873800 | 109800 | 109600 | 109800 | 109600 | 3890 |
| 315 | 20230717 | 132100 | 479149240500 | 109600 | 109700 | 109700 | 109400 | 2417 |
| 316 | 20230717 | 132000 | 478884231000 | 109700 | 109800 | 109900 | 109500 | 4927 |
| 317 | 20230717 | 131900 | 478343611800 | 109800 | 109500 | 109800 | 109500 | 4503 |
| 318 | 20230717 | 131800 | 477849842600 | 109500 | 109200 | 109600 | 109100 | 3314 |
| 319 | 20230717 | 131700 | 477487329600 | 109200 | 108800 | 109200 | 108700 | 5083 |
| 320 | 20230717 | 131600 | 476933666000 | 108800 | 108800 | 108800 | 108700 | 1525 |
| 321 | 20230717 | 131500 | 476767850500 | 108700 | 108800 | 108900 | 108700 | 2478 |
| 322 | 20230717 | 131400 | 476498345600 | 108800 | 108800 | 108900 | 108800 | 1789 |
| 323 | 20230717 | 131300 | 476303639800 | 108900 | 108700 | 108900 | 108600 | 2993 |
| 324 | 20230717 | 131200 | 475978155400 | 108700 | 108900 | 108900 | 108600 | 3192 |
| 325 | 20230717 | 131100 | 475631086700 | 108900 | 108800 | 108900 | 108700 | 2922 |
| 326 | 20230717 | 131000 | 475313214700 | 108800 | 109000 | 109100 | 108700 | 4817 |
| 327 | 20230717 | 130900 | 474788873800 | 109100 | 109100 | 109200 | 109000 | 3380 |
| 328 | 20230717 | 130800 | 474420302900 | 109100 | 109000 | 109100 | 109000 | 3595 |
| 329 | 20230717 | 130700 | 474028271800 | 109000 | 108900 | 109100 | 108700 | 1602 |
| 330 | 20230717 | 130600 | 473853835700 | 108800 | 108800 | 108900 | 108500 | 8636 |
| 331 | 20230717 | 130500 | 472915380600 | 108900 | 109100 | 109100 | 108900 | 8943 |
| 332 | 20230717 | 130400 | 471940702200 | 109100 | 109300 | 109300 | 109000 | 6236 |
| 333 | 20230717 | 130300 | 471260105500 | 109300 | 109300 | 109400 | 109300 | 3383 |
| 334 | 20230717 | 130200 | 470890250100 | 109300 | 109500 | 109500 | 109300 | 3138 |
| 335 | 20230717 | 130100 | 470547214600 | 109500 | 109400 | 109500 | 109300 | 1954 |
| 336 | 20230717 | 130000 | 470333436900 | 109400 | 109300 | 109500 | 109200 | 4020 |
| 337 | 20230717 | 125900 | 469894255200 | 109300 | 109600 | 109600 | 109200 | 7885 |
| 338 | 20230717 | 125800 | 469031694500 | 109600 | 109600 | 109700 | 109500 | 2404 |
| 339 | 20230717 | 125700 | 468768231700 | 109700 | 109700 | 109900 | 109600 | 1561 |
| 340 | 20230717 | 125600 | 468596962400 | 109700 | 109700 | 109900 | 109600 | 3781 |
| 341 | 20230717 | 125500 | 468181957400 | 109800 | 109400 | 109800 | 109300 | 2424 |
| 342 | 20230717 | 125400 | 467916619800 | 109400 | 109400 | 109500 | 109300 | 5071 |
| 343 | 20230717 | 125300 | 467362052300 | 109400 | 109900 | 109900 | 109400 | 7333 |
| 344 | 20230717 | 125200 | 466559026700 | 109800 | 109800 | 109900 | 109700 | 1597 |
| 345 | 20230717 | 125100 | 466383658600 | 109800 | 109700 | 109900 | 109600 | 2183 |
| 346 | 20230717 | 125000 | 466144075300 | 109600 | 109900 | 109900 | 109600 | 4246 |
| 347 | 20230717 | 124900 | 465678219300 | 109800 | 109800 | 109900 | 109700 | 3204 |
| 348 | 20230717 | 124800 | 465326523700 | 109800 | 109900 | 109900 | 109600 | 6161 |
| 349 | 20230717 | 124700 | 464650430100 | 109900 | 110200 | 110200 | 109900 | 6530 |
| 350 | 20230717 | 124600 | 463931624600 | 110200 | 110200 | 110300 | 110100 | 1914 |
| 351 | 20230717 | 124500 | 463720686500 | 110200 | 110200 | 110300 | 110100 | 2175 |
| 352 | 20230717 | 124400 | 463480905800 | 110200 | 110100 | 110300 | 110000 | 2241 |
| 353 | 20230717 | 124300 | 463233969500 | 110100 | 110000 | 110300 | 110000 | 4908 |
| 354 | 20230717 | 124200 | 462693757800 | 110100 | 110200 | 110300 | 110000 | 6033 |
| 355 | 20230717 | 124100 | 462029769600 | 110100 | 110600 | 110600 | 110100 | 9996 |
| 356 | 20230717 | 124000 | 460926546500 | 110600 | 110600 | 110600 | 110500 | 2550 |
| 357 | 20230717 | 123900 | 460644617100 | 110500 | 110400 | 110600 | 110300 | 3657 |
| 358 | 20230717 | 123800 | 460240679600 | 110500 | 110700 | 110700 | 110300 | 3862 |
| 359 | 20230717 | 123700 | 459813980400 | 110700 | 110700 | 110900 | 110700 | 6896 |
| 360 | 20230717 | 123600 | 459049918600 | 110700 | 110700 | 110800 | 110600 | 7389 |
| 361 | 20230717 | 123500 | 458231649600 | 110700 | 110300 | 110700 | 110100 | 12654 |
| 362 | 20230717 | 123400 | 456834403400 | 110300 | 110300 | 110300 | 110200 | 2137 |
| 363 | 20230717 | 123300 | 456598753100 | 110200 | 110200 | 110300 | 110200 | 1973 |
| 364 | 20230717 | 123200 | 456381284100 | 110300 | 110200 | 110300 | 110100 | 2779 |
| 365 | 20230717 | 123100 | 456075076700 | 110200 | 110000 | 110200 | 109900 | 3329 |
| 366 | 20230717 | 123000 | 455708690000 | 110000 | 110000 | 110000 | 109900 | 2500 |
| 367 | 20230717 | 122900 | 455433749800 | 109900 | 109900 | 110000 | 109900 | 2002 |
| 368 | 20230717 | 122800 | 455213607200 | 109900 | 109900 | 110000 | 109800 | 2005 |
| 369 | 20230717 | 122700 | 454993308200 | 109900 | 109700 | 110000 | 109700 | 3029 |
| 370 | 20230717 | 122600 | 454660546500 | 109800 | 109600 | 109800 | 109600 | 2476 |
| 371 | 20230717 | 122500 | 454388909800 | 109700 | 109700 | 109800 | 109600 | 3804 |
| 372 | 20230717 | 122400 | 453971818800 | 109700 | 109900 | 109900 | 109600 | 4171 |
| 373 | 20230717 | 122300 | 453513963000 | 109800 | 110000 | 110000 | 109800 | 3859 |
| 374 | 20230717 | 122200 | 453089866800 | 109900 | 110000 | 110100 | 109900 | 5972 |
| 375 | 20230717 | 122100 | 452433064700 | 110000 | 110200 | 110300 | 110000 | 4975 |
| 376 | 20230717 | 122000 | 451885536200 | 110300 | 110300 | 110500 | 110200 | 2945 |
| 377 | 20230717 | 121900 | 451560639600 | 110300 | 110200 | 110500 | 110000 | 5088 |
| 378 | 20230717 | 121800 | 450999603800 | 110200 | 110300 | 110300 | 110000 | 4250 |
| 379 | 20230717 | 121700 | 450531526600 | 110300 | 110600 | 110600 | 110200 | 4881 |
| 380 | 20230717 | 121600 | 449992537600 | 110600 | 110300 | 110600 | 110300 | 5922 |
| 381 | 20230717 | 121500 | 449338309900 | 110400 | 110000 | 110400 | 109800 | 5768 |
| 382 | 20230717 | 121400 | 448703153100 | 110000 | 110100 | 110300 | 109600 | 10089 |
| 383 | 20230717 | 121300 | 447594484600 | 110100 | 110400 | 110600 | 110000 | 7516 |
| 384 | 20230717 | 121200 | 446766485000 | 110300 | 110900 | 110900 | 110300 | 12225 |
| 385 | 20230717 | 121100 | 445413639700 | 110800 | 110600 | 110900 | 110500 | 6596 |
| 386 | 20230717 | 121000 | 444683704000 | 110600 | 110800 | 111000 | 110300 | 11730 |
| 387 | 20230717 | 120900 | 443386162400 | 110700 | 110700 | 111200 | 110600 | 8578 |
| 388 | 20230717 | 120800 | 442434694300 | 110700 | 110700 | 111200 | 110400 | 34488 |
| 389 | 20230717 | 120700 | 438607513200 | 110700 | 110400 | 110700 | 110200 | 13494 |
| 390 | 20230717 | 120600 | 437118106000 | 110300 | 110600 | 110600 | 110200 | 11801 |
| 391 | 20230717 | 120500 | 435815599900 | 110600 | 110100 | 110600 | 110100 | 10134 |
| 392 | 20230717 | 120400 | 434697464200 | 110100 | 110600 | 110700 | 110000 | 12099 |
| 393 | 20230717 | 120300 | 433362057800 | 110700 | 110900 | 111000 | 110700 | 19559 |
| 394 | 20230717 | 120200 | 431193679200 | 110900 | 109700 | 111000 | 109600 | 61039 |
| 395 | 20230717 | 120100 | 424468191800 | 109600 | 109600 | 109700 | 109500 | 3981 |
| 396 | 20230717 | 120000 | 424031680900 | 109600 | 109200 | 109600 | 109200 | 9146 |
| 397 | 20230717 | 115900 | 423030462400 | 109200 | 109400 | 109500 | 109200 | 3540 |
| 398 | 20230717 | 115800 | 422643422500 | 109400 | 109400 | 109500 | 109300 | 2648 |
| 399 | 20230717 | 115700 | 422353766900 | 109400 | 109200 | 109400 | 109000 | 5004 |
| 400 | 20230717 | 115600 | 421806825700 | 109200 | 108900 | 109300 | 108800 | 7110 |
| 401 | 20230717 | 115500 | 421030763400 | 108900 | 109000 | 109000 | 108700 | 2080 |
| 402 | 20230717 | 115400 | 420804345100 | 108900 | 108900 | 109000 | 108800 | 660 |
| 403 | 20230717 | 115300 | 420732433300 | 108900 | 108800 | 108900 | 108700 | 1306 |
| 404 | 20230717 | 115200 | 420590277900 | 108800 | 109100 | 109200 | 108800 | 3443 |
| 405 | 20230717 | 115100 | 420214955400 | 109200 | 109100 | 109200 | 109100 | 2550 |
| 406 | 20230717 | 115000 | 419936624500 | 109200 | 109200 | 109200 | 109000 | 2104 |
| 407 | 20230717 | 114900 | 419707054200 | 109200 | 109200 | 109200 | 109100 | 1815 |
| 408 | 20230717 | 114800 | 419508972800 | 109100 | 108900 | 109200 | 108800 | 8919 |
| 409 | 20230717 | 114700 | 418536862300 | 108900 | 108700 | 108900 | 108400 | 1856 |
| 410 | 20230717 | 114600 | 418335018500 | 108700 | 108500 | 108700 | 108300 | 5385 |
| 411 | 20230717 | 114500 | 417750940800 | 108500 | 108500 | 108600 | 108400 | 1403 |
| 412 | 20230717 | 114400 | 417598715500 | 108600 | 108600 | 108600 | 108500 | 1583 |
| 413 | 20230717 | 114300 | 417426914900 | 108500 | 108500 | 108600 | 108500 | 1971 |
| 414 | 20230717 | 114200 | 417213029900 | 108600 | 108500 | 108600 | 108500 | 981 |
| 415 | 20230717 | 114100 | 417106520500 | 108600 | 108600 | 108700 | 108500 | 2693 |
| 416 | 20230717 | 114000 | 416814184200 | 108600 | 108800 | 108800 | 108500 | 2363 |
| 417 | 20230717 | 113900 | 416557397000 | 108700 | 108700 | 108900 | 108700 | 2543 |
| 418 | 20230717 | 113800 | 416280803100 | 108800 | 109000 | 109000 | 108700 | 3488 |
| 419 | 20230717 | 113700 | 415901108700 | 108900 | 109100 | 109200 | 108900 | 3524 |
| 420 | 20230717 | 113600 | 415516678500 | 109100 | 109000 | 109100 | 109000 | 6018 |
| 421 | 20230717 | 113500 | 414860389600 | 109000 | 108900 | 109000 | 108800 | 2961 |
| 422 | 20230717 | 113400 | 414537800600 | 108900 | 108800 | 108900 | 108700 | 1707 |
| 423 | 20230717 | 113300 | 414352021700 | 108800 | 108800 | 108900 | 108700 | 1826 |
| 424 | 20230717 | 113200 | 414153402400 | 108800 | 108800 | 109000 | 108800 | 2529 |
| 425 | 20230717 | 113100 | 413878100400 | 108900 | 108700 | 108900 | 108500 | 1691 |
| 426 | 20230717 | 113000 | 413694347600 | 108600 | 108400 | 108600 | 108300 | 3115 |
| 427 | 20230717 | 112900 | 413356433200 | 108400 | 108300 | 108400 | 108300 | 2466 |
| 428 | 20230717 | 112800 | 413089209800 | 108400 | 108400 | 108400 | 108300 | 1254 |
| 429 | 20230717 | 112700 | 412953354300 | 108400 | 108300 | 108400 | 108300 | 3002 |
| 430 | 20230717 | 112600 | 412628143900 | 108300 | 108400 | 108400 | 108300 | 1932 |
| 431 | 20230717 | 112500 | 412418823200 | 108400 | 108400 | 108400 | 108300 | 1935 |
| 432 | 20230717 | 112400 | 412209208700 | 108400 | 108400 | 108400 | 108300 | 2619 |
| 433 | 20230717 | 112300 | 411925342200 | 108400 | 108800 | 108800 | 108300 | 2741 |
| 434 | 20230717 | 112200 | 411627885400 | 108700 | 109100 | 109100 | 108700 | 2831 |
| 435 | 20230717 | 112100 | 411319509400 | 109100 | 108800 | 109200 | 108600 | 4581 |
| 436 | 20230717 | 112000 | 410820139200 | 108700 | 108100 | 108700 | 108100 | 4484 |
| 437 | 20230717 | 111900 | 410334442600 | 108100 | 108000 | 108200 | 108000 | 6312 |
| 438 | 20230717 | 111800 | 409652329200 | 108000 | 108200 | 108200 | 108000 | 5711 |
| 439 | 20230717 | 111700 | 409035244300 | 108100 | 108100 | 108300 | 108000 | 3770 |
| 440 | 20230717 | 111600 | 408627593400 | 108100 | 108400 | 108400 | 108000 | 18323 |
| 441 | 20230717 | 111500 | 406647141500 | 108500 | 108700 | 108800 | 108300 | 6016 |
| 442 | 20230717 | 111400 | 405994612900 | 108700 | 108500 | 108800 | 108400 | 3341 |
| 443 | 20230717 | 111300 | 405631958300 | 108400 | 109300 | 109300 | 108300 | 22362 |
| 444 | 20230717 | 111200 | 403199938100 | 109300 | 109300 | 109300 | 109200 | 2527 |
| 445 | 20230717 | 111100 | 402923813900 | 109300 | 109100 | 109300 | 109100 | 2307 |
| 446 | 20230717 | 111000 | 402671926700 | 109200 | 109100 | 109200 | 109000 | 2312 |
| 447 | 20230717 | 110900 | 402419696800 | 109100 | 109000 | 109100 | 109000 | 2975 |
| 448 | 20230717 | 110800 | 402095348100 | 108900 | 109000 | 109000 | 108900 | 5052 |
| 449 | 20230717 | 110700 | 401544793400 | 108900 | 108900 | 109000 | 108900 | 1808 |
| 450 | 20230717 | 110600 | 401347797000 | 108900 | 108900 | 109000 | 108800 | 2110 |
| 451 | 20230717 | 110500 | 401118006600 | 108900 | 108900 | 109000 | 108800 | 3002 |
| 452 | 20230717 | 110400 | 400791108400 | 108900 | 109000 | 109100 | 108800 | 4606 |
| 453 | 20230717 | 110300 | 400289168800 | 108900 | 109000 | 109100 | 108900 | 5082 |
| 454 | 20230717 | 110200 | 399735319800 | 109100 | 108900 | 109100 | 108900 | 3428 |
| 455 | 20230717 | 110100 | 399361754500 | 108900 | 109000 | 109100 | 108900 | 10020 |
| 456 | 20230717 | 110000 | 398269724200 | 109100 | 109200 | 109300 | 109000 | 3645 |
| 457 | 20230717 | 105900 | 397871980700 | 109200 | 109400 | 109500 | 109200 | 2994 |
| 458 | 20230717 | 105800 | 397544631400 | 109400 | 109200 | 109500 | 109200 | 3099 |
| 459 | 20230717 | 105700 | 397205577700 | 109400 | 109400 | 109400 | 109200 | 3880 |
| 460 | 20230717 | 105600 | 396781469000 | 109400 | 109400 | 109500 | 109300 | 2877 |
| 461 | 20230717 | 105500 | 396466839400 | 109400 | 109800 | 109800 | 109300 | 6238 |
| 462 | 20230717 | 105400 | 395783489700 | 109800 | 109600 | 109800 | 109600 | 5082 |
| 463 | 20230717 | 105300 | 395225763400 | 109700 | 109500 | 109700 | 109300 | 2522 |
| 464 | 20230717 | 105200 | 394949468800 | 109500 | 109100 | 109500 | 109000 | 5282 |
| 465 | 20230717 | 105100 | 394372038100 | 109100 | 108900 | 109400 | 108800 | 4373 |
| 466 | 20230717 | 105000 | 393894980500 | 108800 | 109700 | 109700 | 108800 | 7914 |
| 467 | 20230717 | 104900 | 393030941900 | 109700 | 109800 | 109800 | 109500 | 3733 |
| 468 | 20230717 | 104800 | 392621373700 | 109800 | 109800 | 109900 | 109700 | 3408 |
| 469 | 20230717 | 104700 | 392247276500 | 109800 | 109900 | 109900 | 109700 | 6060 |
| 470 | 20230717 | 104600 | 391582114700 | 109900 | 109400 | 109900 | 109400 | 9866 |
| 471 | 20230717 | 104500 | 390499706400 | 109400 | 109000 | 109500 | 108900 | 4947 |
| 472 | 20230717 | 104400 | 389959265800 | 109000 | 108900 | 109000 | 108600 | 8708 |
| 473 | 20230717 | 104300 | 389011819400 | 108900 | 109500 | 109600 | 108800 | 12736 |
| 474 | 20230717 | 104200 | 387622777700 | 109400 | 109600 | 109700 | 109300 | 8251 |
| 475 | 20230717 | 104100 | 386719921100 | 109600 | 109400 | 109700 | 109300 | 7245 |
| 476 | 20230717 | 104000 | 385926578500 | 109300 | 109500 | 109800 | 109300 | 11446 |
| 477 | 20230717 | 103900 | 384673054800 | 109800 | 110400 | 110500 | 109300 | 17781 |
| 478 | 20230717 | 103800 | 382715708100 | 110400 | 110000 | 110800 | 109900 | 32971 |
| 479 | 20230717 | 103700 | 379078739300 | 110000 | 109300 | 110000 | 109300 | 26413 |
| 480 | 20230717 | 103600 | 376179607400 | 109300 | 109400 | 109500 | 109100 | 9250 |
| 481 | 20230717 | 103500 | 375168446300 | 109500 | 109200 | 109500 | 109200 | 10601 |
| 482 | 20230717 | 103400 | 374008846900 | 109200 | 109400 | 109400 | 109000 | 8997 |
| 483 | 20230717 | 103300 | 373026088400 | 109400 | 109000 | 109400 | 108900 | 11984 |
| 484 | 20230717 | 103200 | 371716962200 | 108900 | 108800 | 109000 | 108800 | 7304 |
| 485 | 20230717 | 103100 | 370921195900 | 108800 | 108200 | 108800 | 108200 | 5702 |
| 486 | 20230717 | 103000 | 370302859300 | 108200 | 108400 | 108400 | 108100 | 3768 |
| 487 | 20230717 | 102900 | 369895164200 | 108400 | 108300 | 108500 | 108100 | 3882 |
| 488 | 20230717 | 102800 | 369474739000 | 108100 | 108400 | 108400 | 108000 | 8047 |
| 489 | 20230717 | 102700 | 368604221500 | 108300 | 108700 | 108700 | 108300 | 9036 |
| 490 | 20230717 | 102600 | 367622877800 | 108700 | 109000 | 109000 | 108700 | 11855 |
| 491 | 20230717 | 102500 | 366332484500 | 109000 | 109000 | 109500 | 108700 | 21843 |
| 492 | 20230717 | 102400 | 363948735800 | 109000 | 108500 | 109000 | 108400 | 4737 |
| 493 | 20230717 | 102300 | 363433531500 | 108500 | 108300 | 108600 | 108200 | 11435 |
| 494 | 20230717 | 102200 | 362193750900 | 108200 | 107900 | 108300 | 107800 | 7323 |
| 495 | 20230717 | 102100 | 361402112200 | 107900 | 107500 | 108000 | 107300 | 7429 |
| 496 | 20230717 | 102000 | 360601514400 | 107400 | 107400 | 107600 | 107200 | 9250 |
| 497 | 20230717 | 101900 | 359608429600 | 107400 | 107400 | 107500 | 107300 | 5963 |
| 498 | 20230717 | 101800 | 358967848000 | 107400 | 107500 | 107600 | 107400 | 5875 |
| 499 | 20230717 | 101700 | 358336438100 | 107400 | 107600 | 107700 | 107400 | 7779 |
| 500 | 20230717 | 101600 | 357499948300 | 107600 | 107900 | 108000 | 107500 | 13046 |
| 501 | 20230717 | 101500 | 356095378600 | 107900 | 108000 | 108000 | 107800 | 7338 |
| 502 | 20230717 | 101400 | 355303774400 | 108000 | 107900 | 108300 | 107800 | 8669 |
| 503 | 20230717 | 101300 | 354368569800 | 107800 | 108300 | 108400 | 107600 | 27826 |
| 504 | 20230717 | 101200 | 351363221200 | 108400 | 108200 | 108400 | 108100 | 6219 |
| 505 | 20230717 | 101100 | 350690271400 | 108200 | 109300 | 109500 | 108100 | 15715 |
| 506 | 20230717 | 101000 | 348980290800 | 109300 | 109100 | 109300 | 108900 | 9703 |
| 507 | 20230717 | 100900 | 347921984100 | 109100 | 109700 | 109800 | 108600 | 19412 |
| 508 | 20230717 | 100800 | 345801942800 | 109700 | 108600 | 109900 | 108500 | 24708 |
| 509 | 20230717 | 100700 | 343100089300 | 108600 | 108100 | 108700 | 108000 | 9571 |
| 510 | 20230717 | 100600 | 342063291600 | 108100 | 107900 | 108100 | 107800 | 6079 |
| 511 | 20230717 | 100500 | 341407304500 | 107900 | 107700 | 107900 | 107700 | 4681 |
| 512 | 20230717 | 100400 | 340902742000 | 107800 | 107400 | 107900 | 107100 | 13149 |
| 513 | 20230717 | 100300 | 339490413100 | 107400 | 108700 | 108800 | 107300 | 23925 |
| 514 | 20230717 | 100200 | 336905587900 | 108700 | 108300 | 108700 | 108200 | 8390 |
| 515 | 20230717 | 100100 | 335994747300 | 108300 | 108300 | 108300 | 108100 | 9662 |
| 516 | 20230717 | 100000 | 334949543200 | 108200 | 108900 | 109000 | 108200 | 23050 |
| 517 | 20230717 | 095900 | 332443373400 | 108900 | 108500 | 108900 | 108400 | 15565 |
| 518 | 20230717 | 095800 | 330752721100 | 108600 | 107800 | 108600 | 107700 | 24830 |
| 519 | 20230717 | 095700 | 328068540000 | 107800 | 106900 | 107900 | 106900 | 30546 |
| 520 | 20230717 | 095600 | 324783974300 | 107000 | 106300 | 107000 | 106000 | 25300 |
| 521 | 20230717 | 095500 | 322089315600 | 106300 | 107100 | 107400 | 106000 | 40298 |
| 522 | 20230717 | 095400 | 317796101400 | 106800 | 107500 | 107600 | 106700 | 39623 |
| 523 | 20230717 | 095300 | 313552217200 | 107500 | 107400 | 108300 | 107000 | 54472 |
| 524 | 20230717 | 095200 | 307700804900 | 107300 | 108400 | 108700 | 107300 | 52043 |
| 525 | 20230717 | 095100 | 302081528800 | 108400 | 109400 | 109400 | 108300 | 24146 |
| 526 | 20230717 | 095000 | 299456554100 | 109200 | 108800 | 109600 | 108500 | 36260 |
| 527 | 20230717 | 094900 | 295506910100 | 108800 | 110600 | 110700 | 108700 | 40049 |
| 528 | 20230717 | 094800 | 291110937300 | 110600 | 110000 | 110600 | 110000 | 20753 |
| 529 | 20230717 | 094700 | 288821663800 | 110200 | 109000 | 110200 | 108900 | 23998 |
| 530 | 20230717 | 094600 | 286189821700 | 109000 | 108600 | 109400 | 108500 | 22850 |
| 531 | 20230717 | 094500 | 283700205200 | 108500 | 109500 | 109700 | 108200 | 57209 |
| 532 | 20230717 | 094400 | 277480946800 | 109400 | 110800 | 110800 | 109300 | 38742 |
| 533 | 20230717 | 094300 | 273218908400 | 110800 | 110400 | 111000 | 110300 | 28594 |
| 534 | 20230717 | 094200 | 270055581200 | 110300 | 109800 | 110400 | 109500 | 36399 |
| 535 | 20230717 | 094100 | 266056479500 | 109700 | 110700 | 110700 | 108900 | 91106 |
| 536 | 20230717 | 094000 | 256042368300 | 110600 | 111900 | 111900 | 110500 | 49693 |
| 537 | 20230717 | 093900 | 250511719300 | 111800 | 112400 | 112500 | 111600 | 39273 |
| 538 | 20230717 | 093800 | 246112269700 | 112500 | 112700 | 112800 | 112000 | 31581 |
| 539 | 20230717 | 093700 | 242563817600 | 112800 | 113300 | 114200 | 112600 | 41994 |
| 540 | 20230717 | 093600 | 237805294900 | 113400 | 111700 | 114500 | 111500 | 61369 |
| 541 | 20230717 | 093500 | 230878373300 | 111700 | 111500 | 112500 | 110800 | 87465 |
| 542 | 20230717 | 093400 | 221102731700 | 111600 | 114900 | 115000 | 111500 | 144138 |
| 543 | 20230717 | 093300 | 204778151600 | 114900 | 113400 | 114900 | 113200 | 78279 |
| 544 | 20230717 | 093200 | 195838882800 | 113400 | 113800 | 115200 | 112700 | 138447 |
| 545 | 20230717 | 093100 | 180032450600 | 113800 | 111800 | 114200 | 111600 | 113773 |
| 546 | 20230717 | 093000 | 167199209500 | 111800 | 112400 | 112700 | 111300 | 102686 |
| 547 | 20230717 | 092900 | 155689370500 | 112400 | 110400 | 112500 | 110000 | 129018 |
| 548 | 20230717 | 092800 | 141355808600 | 110500 | 109000 | 110800 | 108900 | 97884 |
| 549 | 20230717 | 092700 | 130611251200 | 109000 | 109200 | 109200 | 108100 | 56672 |
| 550 | 20230717 | 092600 | 124446189200 | 109100 | 107700 | 109200 | 107600 | 73296 |
| 551 | 20230717 | 092500 | 116481641100 | 107700 | 106900 | 108400 | 106900 | 79033 |
| 552 | 20230717 | 092400 | 107957937500 | 106800 | 106700 | 107000 | 106500 | 11738 |
| 553 | 20230717 | 092300 | 106704303100 | 106700 | 107100 | 107200 | 106400 | 22209 |
| 554 | 20230717 | 092200 | 104334412900 | 106800 | 106300 | 107300 | 106200 | 33085 |
| 555 | 20230717 | 092100 | 100800448900 | 106400 | 106300 | 107000 | 105500 | 39154 |
| 556 | 20230717 | 092000 | 96644978600 | 106900 | 107900 | 108000 | 106300 | 69400 |
| 557 | 20230717 | 091900 | 89201857000 | 107900 | 106000 | 108100 | 105900 | 101704 |
| 558 | 20230717 | 091800 | 78307053900 | 106000 | 104800 | 106000 | 104800 | 65810 |
| 559 | 20230717 | 091700 | 71376548100 | 104800 | 104200 | 104900 | 104000 | 16635 |
| 560 | 20230717 | 091600 | 69637726000 | 104300 | 103900 | 104300 | 103700 | 15645 |
| 561 | 20230717 | 091500 | 68012434200 | 103900 | 104200 | 104400 | 103800 | 17408 |
| 562 | 20230717 | 091400 | 66203204500 | 104100 | 104500 | 104600 | 104000 | 21653 |
| 563 | 20230717 | 091300 | 63941750000 | 104500 | 104100 | 104500 | 103800 | 29584 |
| 564 | 20230717 | 091200 | 60861015200 | 104100 | 103900 | 104100 | 103800 | 11851 |
| 565 | 20230717 | 091100 | 59628877300 | 103900 | 103700 | 104300 | 103500 | 21216 |
| 566 | 20230717 | 091000 | 57426367800 | 103600 | 104500 | 104500 | 103500 | 29450 |
| 567 | 20230717 | 090900 | 54367252900 | 104500 | 104000 | 104600 | 103700 | 19107 |
| 568 | 20230717 | 090800 | 52376872300 | 103700 | 105200 | 105500 | 103700 | 51262 |
| 569 | 20230717 | 090700 | 47006339200 | 105200 | 104400 | 105300 | 104300 | 38922 |
| 570 | 20230717 | 090600 | 42923532900 | 104400 | 103200 | 104400 | 103100 | 31002 |
| 571 | 20230717 | 090500 | 39702230700 | 103200 | 103800 | 103800 | 102700 | 34240 |
| 572 | 20230717 | 090400 | 36167382100 | 103700 | 104200 | 104200 | 103600 | 36344 |
| 573 | 20230717 | 090300 | 32392879400 | 104100 | 102500 | 104200 | 102300 | 37886 |
| 574 | 20230717 | 090200 | 28473417100 | 102500 | 104100 | 104100 | 102000 | 66251 |
| 575 | 20230717 | 090100 | 21634593900 | 104000 | 105200 | 105600 | 103500 | 84826 |
| 576 | 20230717 | 090000 | 12766634600 | 105300 | 105400 | 106100 | 104700 | 120963 |