34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230719 | 183400 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 24486 |
| 3 | 20230719 | 183300 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 4 | 20230719 | 183200 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 5 | 20230719 | 183100 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 6 | 20230719 | 183000 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 7 | 20230719 | 182900 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 8 | 20230719 | 182800 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 9 | 20230719 | 182700 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 10 | 20230719 | 182600 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 11 | 20230719 | 182500 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 12 | 20230719 | 182400 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 13 | 20230719 | 182300 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 14 | 20230719 | 182200 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 15 | 20230719 | 182100 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 16 | 20230719 | 182000 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 17 | 20230719 | 181900 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 18 | 20230719 | 181800 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 19 | 20230719 | 181700 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 20 | 20230719 | 181600 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 21 | 20230719 | 181500 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 22 | 20230719 | 181400 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 23 | 20230719 | 181300 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 24 | 20230719 | 181200 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 25 | 20230719 | 181100 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 26 | 20230719 | 181000 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 27 | 20230719 | 180900 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 28 | 20230719 | 180800 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 29 | 20230719 | 180700 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 30 | 20230719 | 180600 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 31 | 20230719 | 180500 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 32 | 20230719 | 180400 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 24486 |
| 33 | 20230719 | 180300 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 34 | 20230719 | 180200 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 35 | 20230719 | 180100 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 36 | 20230719 | 180000 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 37 | 20230719 | 175900 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 38 | 20230719 | 175800 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 39 | 20230719 | 175700 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 40 | 20230719 | 175600 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 41 | 20230719 | 175500 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 42 | 20230719 | 175400 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 43 | 20230719 | 175300 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 44 | 20230719 | 175200 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 45 | 20230719 | 175100 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 46 | 20230719 | 175000 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 47 | 20230719 | 174900 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 48 | 20230719 | 174800 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 49 | 20230719 | 174700 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 50 | 20230719 | 174600 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 51 | 20230719 | 174500 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 52 | 20230719 | 174400 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 53 | 20230719 | 174300 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 54 | 20230719 | 174200 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 55 | 20230719 | 174100 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 56 | 20230719 | 174000 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 57 | 20230719 | 173900 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 58 | 20230719 | 173800 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 59 | 20230719 | 173700 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 60 | 20230719 | 173600 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 61 | 20230719 | 173500 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 62 | 20230719 | 173400 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 24486 |
| 63 | 20230719 | 173300 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 64 | 20230719 | 173200 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 65 | 20230719 | 173100 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 66 | 20230719 | 173000 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 67 | 20230719 | 172900 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 68 | 20230719 | 172800 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 69 | 20230719 | 172700 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 70 | 20230719 | 172600 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 71 | 20230719 | 172500 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 72 | 20230719 | 172400 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 73 | 20230719 | 172300 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 74 | 20230719 | 172200 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 75 | 20230719 | 172100 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 76 | 20230719 | 172000 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 77 | 20230719 | 171900 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 78 | 20230719 | 171800 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 79 | 20230719 | 171700 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 80 | 20230719 | 171600 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 81 | 20230719 | 171500 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 82 | 20230719 | 171400 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 83 | 20230719 | 171300 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 84 | 20230719 | 171200 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 85 | 20230719 | 171100 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 86 | 20230719 | 171000 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 87 | 20230719 | 170900 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 88 | 20230719 | 170800 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 89 | 20230719 | 170700 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 90 | 20230719 | 170600 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 91 | 20230719 | 170500 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 92 | 20230719 | 170400 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 24486 |
| 93 | 20230719 | 170300 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 94 | 20230719 | 170200 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 95 | 20230719 | 170100 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 96 | 20230719 | 170000 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 97 | 20230719 | 165900 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 98 | 20230719 | 165800 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 99 | 20230719 | 165700 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 100 | 20230719 | 165600 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 101 | 20230719 | 165500 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 102 | 20230719 | 165400 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 103 | 20230719 | 165300 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 104 | 20230719 | 165200 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 105 | 20230719 | 165100 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 106 | 20230719 | 165000 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 107 | 20230719 | 164900 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 108 | 20230719 | 164800 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 109 | 20230719 | 164700 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 110 | 20230719 | 164600 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 111 | 20230719 | 164500 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 112 | 20230719 | 164400 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 113 | 20230719 | 164300 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 114 | 20230719 | 164200 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 115 | 20230719 | 164100 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 116 | 20230719 | 164000 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 117 | 20230719 | 163900 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 118 | 20230719 | 163800 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 119 | 20230719 | 163700 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 120 | 20230719 | 163600 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 121 | 20230719 | 163500 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 122 | 20230719 | 163400 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 24486 |
| 123 | 20230719 | 163300 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 124 | 20230719 | 163200 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 125 | 20230719 | 163100 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 126 | 20230719 | 163000 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 127 | 20230719 | 162900 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 128 | 20230719 | 162800 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 129 | 20230719 | 162700 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 130 | 20230719 | 162600 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 131 | 20230719 | 162500 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 132 | 20230719 | 162400 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 133 | 20230719 | 162300 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 134 | 20230719 | 162200 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 135 | 20230719 | 162100 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 136 | 20230719 | 162000 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 137 | 20230719 | 161900 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 138 | 20230719 | 161800 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 139 | 20230719 | 161700 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 140 | 20230719 | 161600 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 141 | 20230719 | 161500 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 142 | 20230719 | 161400 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 143 | 20230719 | 161300 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 144 | 20230719 | 161200 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 145 | 20230719 | 161100 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 146 | 20230719 | 161000 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 147 | 20230719 | 160900 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 148 | 20230719 | 160800 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 149 | 20230719 | 160700 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 150 | 20230719 | 160600 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 151 | 20230719 | 160500 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 152 | 20230719 | 160400 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 24486 |
| 153 | 20230719 | 160300 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 154 | 20230719 | 160200 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 155 | 20230719 | 160100 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 156 | 20230719 | 160000 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 157 | 20230719 | 155900 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 158 | 20230719 | 155800 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 159 | 20230719 | 155700 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 160 | 20230719 | 155600 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 161 | 20230719 | 155500 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 162 | 20230719 | 155400 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 163 | 20230719 | 155300 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 164 | 20230719 | 155200 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 165 | 20230719 | 155100 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 166 | 20230719 | 155000 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 167 | 20230719 | 154900 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 168 | 20230719 | 154800 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 169 | 20230719 | 154700 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 170 | 20230719 | 154600 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 171 | 20230719 | 154500 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 172 | 20230719 | 154400 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 173 | 20230719 | 154300 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 174 | 20230719 | 154200 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 175 | 20230719 | 154100 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 176 | 20230719 | 154000 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 177 | 20230719 | 153900 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 178 | 20230719 | 153800 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 179 | 20230719 | 153700 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 180 | 20230719 | 153600 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 181 | 20230719 | 153500 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 182 | 20230719 | 153400 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 24486 |
| 183 | 20230719 | 153300 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 184 | 20230719 | 153200 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 185 | 20230719 | 153100 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 0 |
| 186 | 20230719 | 153000 | 304692537700 | 111300 | 111300 | 111300 | 111300 | 24486 |
| 187 | 20230719 | 152900 | 301967245900 | 111300 | 111300 | 111300 | 111300 | 0 |
| 188 | 20230719 | 152800 | 301967245900 | 111300 | 111300 | 111300 | 111300 | 0 |
| 189 | 20230719 | 152700 | 301967245900 | 111300 | 111300 | 111300 | 111300 | 0 |
| 190 | 20230719 | 152600 | 301967245900 | 111300 | 111300 | 111300 | 111300 | 0 |
| 191 | 20230719 | 152500 | 301967245900 | 111300 | 111300 | 111300 | 111300 | 0 |
| 192 | 20230719 | 152400 | 301967245900 | 111300 | 111300 | 111300 | 111300 | 0 |
| 193 | 20230719 | 152300 | 301967245900 | 111300 | 111300 | 111300 | 111300 | 0 |
| 194 | 20230719 | 152200 | 301967245900 | 111300 | 111300 | 111300 | 111300 | 0 |
| 195 | 20230719 | 152100 | 301967245900 | 111300 | 111300 | 111300 | 111300 | 0 |
| 196 | 20230719 | 152000 | 301967245900 | 111300 | 111300 | 111300 | 111300 | 0 |
| 197 | 20230719 | 151900 | 301967245900 | 111300 | 111400 | 111400 | 111200 | 9533 |
| 198 | 20230719 | 151800 | 300906412800 | 111300 | 111300 | 111400 | 111200 | 11972 |
| 199 | 20230719 | 151700 | 299574422300 | 111200 | 111300 | 111400 | 111200 | 18139 |
| 200 | 20230719 | 151600 | 297556364500 | 111400 | 111200 | 111400 | 111200 | 4607 |
| 201 | 20230719 | 151500 | 297043669500 | 111300 | 111300 | 111300 | 111200 | 3583 |
| 202 | 20230719 | 151400 | 296644968400 | 111200 | 111300 | 111300 | 111200 | 3069 |
| 203 | 20230719 | 151300 | 296303492600 | 111300 | 111300 | 111300 | 111200 | 9488 |
| 204 | 20230719 | 151200 | 295247777400 | 111300 | 111300 | 111300 | 111200 | 5335 |
| 205 | 20230719 | 151100 | 294654327700 | 111200 | 111300 | 111300 | 111200 | 2868 |
| 206 | 20230719 | 151000 | 294335256100 | 111200 | 111300 | 111300 | 111200 | 3595 |
| 207 | 20230719 | 150900 | 293935298100 | 111200 | 111300 | 111300 | 111200 | 3601 |
| 208 | 20230719 | 150800 | 293534816400 | 111300 | 111200 | 111300 | 111200 | 3364 |
| 209 | 20230719 | 150700 | 293160603100 | 111300 | 111200 | 111300 | 111200 | 2627 |
| 210 | 20230719 | 150600 | 292868356500 | 111300 | 111400 | 111400 | 111200 | 9616 |
| 211 | 20230719 | 150500 | 291798143700 | 111300 | 111300 | 111400 | 111300 | 3770 |
| 212 | 20230719 | 150400 | 291378528700 | 111300 | 111300 | 111400 | 111300 | 2605 |
| 213 | 20230719 | 150300 | 291088547500 | 111300 | 111300 | 111400 | 111300 | 2969 |
| 214 | 20230719 | 150200 | 290757930600 | 111400 | 111300 | 111400 | 111300 | 2450 |
| 215 | 20230719 | 150100 | 290485204400 | 111300 | 111400 | 111400 | 111300 | 1594 |
| 216 | 20230719 | 150000 | 290307735500 | 111300 | 111300 | 111400 | 111200 | 2081 |
| 217 | 20230719 | 145900 | 290076098500 | 111300 | 111400 | 111400 | 111200 | 3810 |
| 218 | 20230719 | 145800 | 289652022300 | 111300 | 111500 | 111500 | 111300 | 3636 |
| 219 | 20230719 | 145700 | 289247033100 | 111400 | 111400 | 111500 | 111400 | 2128 |
| 220 | 20230719 | 145600 | 289009895800 | 111500 | 111400 | 111500 | 111400 | 3132 |
| 221 | 20230719 | 145500 | 288660966700 | 111500 | 111400 | 111500 | 111400 | 1232 |
| 222 | 20230719 | 145400 | 288523683600 | 111500 | 111500 | 111500 | 111400 | 2804 |
| 223 | 20230719 | 145300 | 288211251400 | 111500 | 111500 | 111600 | 111500 | 2134 |
| 224 | 20230719 | 145200 | 287973294700 | 111600 | 111600 | 111600 | 111500 | 1075 |
| 225 | 20230719 | 145100 | 287853407900 | 111500 | 111500 | 111600 | 111400 | 2071 |
| 226 | 20230719 | 145000 | 287622475300 | 111500 | 111500 | 111500 | 111400 | 1483 |
| 227 | 20230719 | 144900 | 287457135500 | 111500 | 111500 | 111500 | 111400 | 2265 |
| 228 | 20230719 | 144800 | 287204662400 | 111400 | 111500 | 111500 | 111400 | 2350 |
| 229 | 20230719 | 144700 | 286942837400 | 111400 | 111500 | 111500 | 111400 | 2515 |
| 230 | 20230719 | 144600 | 286662486000 | 111400 | 111300 | 111500 | 111300 | 4528 |
| 231 | 20230719 | 144500 | 286158105600 | 111300 | 111400 | 111400 | 111300 | 2300 |
| 232 | 20230719 | 144400 | 285902062900 | 111300 | 111400 | 111400 | 111300 | 1673 |
| 233 | 20230719 | 144300 | 285715822900 | 111400 | 111400 | 111400 | 111300 | 1111 |
| 234 | 20230719 | 144200 | 285592113100 | 111400 | 111400 | 111500 | 111300 | 1973 |
| 235 | 20230719 | 144100 | 285372308600 | 111400 | 111500 | 111500 | 111400 | 1554 |
| 236 | 20230719 | 144000 | 285199141200 | 111500 | 111300 | 111500 | 111300 | 1425 |
| 237 | 20230719 | 143900 | 285040367900 | 111400 | 111600 | 111600 | 111300 | 4149 |
| 238 | 20230719 | 143800 | 284577945000 | 111500 | 111500 | 111600 | 111500 | 1059 |
| 239 | 20230719 | 143700 | 284459822000 | 111500 | 111500 | 111600 | 111500 | 1135 |
| 240 | 20230719 | 143600 | 284333233300 | 111500 | 111500 | 111600 | 111500 | 1445 |
| 241 | 20230719 | 143500 | 284172063400 | 111500 | 111600 | 111600 | 111500 | 2538 |
| 242 | 20230719 | 143400 | 283888987000 | 111600 | 111400 | 111600 | 111400 | 2814 |
| 243 | 20230719 | 143300 | 283575192300 | 111500 | 111200 | 111500 | 111100 | 4968 |
| 244 | 20230719 | 143200 | 283022364600 | 111200 | 111100 | 111200 | 111000 | 1977 |
| 245 | 20230719 | 143100 | 282802702700 | 111100 | 111100 | 111100 | 111000 | 1055 |
| 246 | 20230719 | 143000 | 282685510300 | 111100 | 111000 | 111100 | 111000 | 3199 |
| 247 | 20230719 | 142900 | 282330191900 | 111000 | 111100 | 111100 | 111000 | 3976 |
| 248 | 20230719 | 142800 | 281888810100 | 111000 | 111100 | 111100 | 111000 | 2534 |
| 249 | 20230719 | 142700 | 281607447800 | 111100 | 111100 | 111200 | 111000 | 3741 |
| 250 | 20230719 | 142600 | 281191769100 | 111100 | 111200 | 111200 | 111100 | 1620 |
| 251 | 20230719 | 142500 | 281011772500 | 111200 | 111200 | 111200 | 111100 | 2043 |
| 252 | 20230719 | 142400 | 280784690800 | 111200 | 111200 | 111300 | 111100 | 3853 |
| 253 | 20230719 | 142300 | 280356178700 | 111200 | 111300 | 111300 | 111200 | 2270 |
| 254 | 20230719 | 142200 | 280103623100 | 111300 | 111200 | 111400 | 111200 | 4207 |
| 255 | 20230719 | 142100 | 279635451200 | 111200 | 111300 | 111300 | 111100 | 4602 |
| 256 | 20230719 | 142000 | 279123556100 | 111300 | 111400 | 111400 | 111200 | 3741 |
| 257 | 20230719 | 141900 | 278707259300 | 111400 | 111400 | 111400 | 111300 | 1412 |
| 258 | 20230719 | 141800 | 278550010600 | 111400 | 111400 | 111500 | 111300 | 1207 |
| 259 | 20230719 | 141700 | 278415541100 | 111400 | 111400 | 111500 | 111400 | 3322 |
| 260 | 20230719 | 141600 | 278045435100 | 111400 | 111400 | 111400 | 111300 | 1231 |
| 261 | 20230719 | 141500 | 277908358500 | 111400 | 111200 | 111400 | 111200 | 1664 |
| 262 | 20230719 | 141400 | 277723145400 | 111300 | 111200 | 111300 | 111200 | 2503 |
| 263 | 20230719 | 141300 | 277444717300 | 111300 | 111300 | 111400 | 111200 | 2053 |
| 264 | 20230719 | 141200 | 277216332800 | 111300 | 111300 | 111500 | 111200 | 2879 |
| 265 | 20230719 | 141100 | 276895835800 | 111300 | 111600 | 111600 | 111300 | 3553 |
| 266 | 20230719 | 141000 | 276499752700 | 111600 | 111600 | 111600 | 111500 | 1275 |
| 267 | 20230719 | 140900 | 276357518500 | 111500 | 111500 | 111700 | 111400 | 1874 |
| 268 | 20230719 | 140800 | 276148555400 | 111500 | 111500 | 111600 | 111400 | 1905 |
| 269 | 20230719 | 140700 | 275936176000 | 111600 | 111800 | 111800 | 111500 | 5091 |
| 270 | 20230719 | 140600 | 275368176100 | 111800 | 111700 | 111800 | 111600 | 2581 |
| 271 | 20230719 | 140500 | 275079781600 | 111600 | 111600 | 111700 | 111500 | 2410 |
| 272 | 20230719 | 140400 | 274810844600 | 111500 | 111800 | 111900 | 111500 | 5499 |
| 273 | 20230719 | 140300 | 274196892100 | 111900 | 112200 | 112300 | 111800 | 11726 |
| 274 | 20230719 | 140200 | 272882147200 | 112200 | 111800 | 112200 | 111800 | 10470 |
| 275 | 20230719 | 140100 | 271709647800 | 111900 | 111600 | 111900 | 111500 | 7438 |
| 276 | 20230719 | 140000 | 270878793400 | 111500 | 111400 | 111600 | 111400 | 6438 |
| 277 | 20230719 | 135900 | 270161008600 | 111400 | 111400 | 111500 | 111400 | 2241 |
| 278 | 20230719 | 135800 | 269911336000 | 111400 | 111500 | 111500 | 111400 | 2012 |
| 279 | 20230719 | 135700 | 269687092000 | 111400 | 111400 | 111500 | 111300 | 6157 |
| 280 | 20230719 | 135600 | 269001031500 | 111400 | 111000 | 111400 | 111000 | 10201 |
| 281 | 20230719 | 135500 | 267866999700 | 111000 | 111200 | 111200 | 111000 | 2774 |
| 282 | 20230719 | 135400 | 267558784200 | 111100 | 111300 | 111300 | 111100 | 4011 |
| 283 | 20230719 | 135300 | 267112708600 | 111300 | 111300 | 111400 | 111200 | 4445 |
| 284 | 20230719 | 135200 | 266618116400 | 111300 | 111300 | 111400 | 111300 | 2023 |
| 285 | 20230719 | 135100 | 266392857100 | 111400 | 111300 | 111400 | 111300 | 2123 |
| 286 | 20230719 | 135000 | 266156437800 | 111400 | 111300 | 111400 | 111300 | 3440 |
| 287 | 20230719 | 134900 | 265773369300 | 111400 | 111400 | 111400 | 111300 | 3669 |
| 288 | 20230719 | 134800 | 265364972800 | 111400 | 111300 | 111500 | 111300 | 4057 |
| 289 | 20230719 | 134700 | 264912984100 | 111300 | 111200 | 111400 | 111100 | 5846 |
| 290 | 20230719 | 134600 | 264262461100 | 111100 | 111100 | 111200 | 111000 | 5511 |
| 291 | 20230719 | 134500 | 263650000800 | 111100 | 111100 | 111200 | 111000 | 2459 |
| 292 | 20230719 | 134400 | 263376870700 | 111100 | 110900 | 111100 | 110900 | 4172 |
| 293 | 20230719 | 134300 | 262913792100 | 110900 | 110900 | 111000 | 110800 | 2572 |
| 294 | 20230719 | 134200 | 262628556500 | 110800 | 110900 | 111000 | 110700 | 4301 |
| 295 | 20230719 | 134100 | 262151769300 | 111000 | 110500 | 111000 | 110400 | 4052 |
| 296 | 20230719 | 134000 | 261703516300 | 110500 | 110500 | 110500 | 110400 | 1635 |
| 297 | 20230719 | 133900 | 261522881600 | 110500 | 110400 | 110500 | 110300 | 2216 |
| 298 | 20230719 | 133800 | 261278286800 | 110400 | 110400 | 110500 | 110200 | 4638 |
| 299 | 20230719 | 133700 | 260766400700 | 110300 | 110500 | 110500 | 110300 | 1746 |
| 300 | 20230719 | 133600 | 260573642200 | 110500 | 110100 | 110500 | 109900 | 8423 |
| 301 | 20230719 | 133500 | 259645462400 | 110000 | 109900 | 110000 | 109800 | 6550 |
| 302 | 20230719 | 133400 | 258925474700 | 109900 | 109900 | 109900 | 109800 | 2126 |
| 303 | 20230719 | 133300 | 258691999000 | 109900 | 109900 | 109900 | 109800 | 1478 |
| 304 | 20230719 | 133200 | 258529666000 | 109900 | 109900 | 109900 | 109800 | 2483 |
| 305 | 20230719 | 133100 | 258256874200 | 109900 | 109900 | 110000 | 109800 | 3602 |
| 306 | 20230719 | 133000 | 257860951500 | 110000 | 109600 | 110000 | 109600 | 6406 |
| 307 | 20230719 | 132900 | 257157869700 | 109700 | 109500 | 109800 | 109400 | 9313 |
| 308 | 20230719 | 132800 | 256137080400 | 109400 | 109500 | 109600 | 109400 | 7976 |
| 309 | 20230719 | 132700 | 255263928300 | 109500 | 109600 | 109600 | 109500 | 10216 |
| 310 | 20230719 | 132600 | 254145185000 | 109500 | 109600 | 109700 | 109500 | 10822 |
| 311 | 20230719 | 132500 | 252959496300 | 109600 | 110000 | 110000 | 109600 | 16195 |
| 312 | 20230719 | 132400 | 251181946100 | 110100 | 110000 | 110100 | 110000 | 17090 |
| 313 | 20230719 | 132300 | 249302004200 | 110000 | 110100 | 110100 | 110000 | 2712 |
| 314 | 20230719 | 132200 | 249003653700 | 110000 | 110100 | 110200 | 110000 | 9736 |
| 315 | 20230719 | 132100 | 247932189900 | 110100 | 110200 | 110200 | 110100 | 1640 |
| 316 | 20230719 | 132000 | 247751542700 | 110200 | 110100 | 110200 | 110100 | 1510 |
| 317 | 20230719 | 131900 | 247585214500 | 110100 | 110200 | 110200 | 110100 | 3291 |
| 318 | 20230719 | 131800 | 247222802200 | 110200 | 110200 | 110300 | 110100 | 2288 |
| 319 | 20230719 | 131700 | 246970694700 | 110200 | 110200 | 110300 | 110100 | 2086 |
| 320 | 20230719 | 131600 | 246740800300 | 110300 | 110200 | 110300 | 110200 | 1993 |
| 321 | 20230719 | 131500 | 246521094800 | 110300 | 110400 | 110400 | 110200 | 2382 |
| 322 | 20230719 | 131400 | 246258459700 | 110400 | 110400 | 110500 | 110300 | 1433 |
| 323 | 20230719 | 131300 | 246100216400 | 110400 | 110500 | 110600 | 110400 | 1838 |
| 324 | 20230719 | 131200 | 245897141300 | 110500 | 110600 | 110600 | 110500 | 1597 |
| 325 | 20230719 | 131100 | 245720621300 | 110600 | 110600 | 110600 | 110400 | 1626 |
| 326 | 20230719 | 131000 | 245540912600 | 110600 | 110300 | 110700 | 110300 | 3130 |
| 327 | 20230719 | 130900 | 245195038200 | 110400 | 110200 | 110400 | 110100 | 3981 |
| 328 | 20230719 | 130800 | 244756175600 | 110200 | 110100 | 110200 | 110000 | 3459 |
| 329 | 20230719 | 130700 | 244375305300 | 110100 | 110100 | 110200 | 110000 | 3990 |
| 330 | 20230719 | 130600 | 243936090600 | 110100 | 110100 | 110200 | 110000 | 3935 |
| 331 | 20230719 | 130500 | 243502886300 | 110100 | 110200 | 110300 | 110000 | 11611 |
| 332 | 20230719 | 130400 | 242224393700 | 110300 | 110200 | 110300 | 110200 | 3850 |
| 333 | 20230719 | 130300 | 241800079500 | 110300 | 110300 | 110400 | 110200 | 4376 |
| 334 | 20230719 | 130200 | 241317398400 | 110400 | 110400 | 110500 | 110300 | 1413 |
| 335 | 20230719 | 130100 | 241161427300 | 110400 | 110400 | 110500 | 110300 | 1893 |
| 336 | 20230719 | 130000 | 240952491000 | 110400 | 110400 | 110500 | 110300 | 1298 |
| 337 | 20230719 | 125900 | 240809187400 | 110400 | 110500 | 110600 | 110400 | 2250 |
| 338 | 20230719 | 125800 | 240560596500 | 110600 | 110500 | 110600 | 110500 | 862 |
| 339 | 20230719 | 125700 | 240465318800 | 110600 | 110700 | 110800 | 110500 | 2091 |
| 340 | 20230719 | 125600 | 240234058700 | 110800 | 110800 | 110800 | 110600 | 1296 |
| 341 | 20230719 | 125500 | 240090541500 | 110800 | 110800 | 110800 | 110700 | 1398 |
| 342 | 20230719 | 125400 | 239935688600 | 110800 | 110400 | 110800 | 110300 | 3597 |
| 343 | 20230719 | 125300 | 239538029800 | 110400 | 110200 | 110400 | 110100 | 4366 |
| 344 | 20230719 | 125200 | 239056841500 | 110100 | 110300 | 110300 | 110100 | 5404 |
| 345 | 20230719 | 125100 | 238461365900 | 110200 | 110300 | 110300 | 110200 | 3842 |
| 346 | 20230719 | 125000 | 238037882700 | 110300 | 110300 | 110400 | 110200 | 6720 |
| 347 | 20230719 | 124900 | 237296700100 | 110400 | 110300 | 110400 | 110300 | 1675 |
| 348 | 20230719 | 124800 | 237111895800 | 110400 | 110500 | 110500 | 110300 | 7243 |
| 349 | 20230719 | 124700 | 236312598300 | 110500 | 110600 | 110700 | 110400 | 12280 |
| 350 | 20230719 | 124600 | 234955409200 | 110600 | 110600 | 110700 | 110600 | 2171 |
| 351 | 20230719 | 124500 | 234715254600 | 110700 | 110700 | 110700 | 110600 | 1215 |
| 352 | 20230719 | 124400 | 234580801000 | 110700 | 110600 | 110700 | 110600 | 2928 |
| 353 | 20230719 | 124300 | 234256730000 | 110600 | 110600 | 110700 | 110600 | 974 |
| 354 | 20230719 | 124200 | 234148965200 | 110600 | 110600 | 110700 | 110500 | 3558 |
| 355 | 20230719 | 124100 | 233755575000 | 110600 | 110600 | 110800 | 110500 | 5906 |
| 356 | 20230719 | 124000 | 233102186800 | 110600 | 110700 | 110700 | 110500 | 5243 |
| 357 | 20230719 | 123900 | 232522292800 | 110700 | 110800 | 110900 | 110700 | 3827 |
| 358 | 20230719 | 123800 | 232098477100 | 110700 | 110800 | 110900 | 110700 | 1783 |
| 359 | 20230719 | 123700 | 231900942800 | 110700 | 110700 | 110800 | 110600 | 5493 |
| 360 | 20230719 | 123600 | 231292969600 | 110600 | 110600 | 110700 | 110600 | 1887 |
| 361 | 20230719 | 123500 | 231084189100 | 110600 | 110800 | 110800 | 110600 | 6240 |
| 362 | 20230719 | 123400 | 230393822600 | 110700 | 111100 | 111100 | 110700 | 10595 |
| 363 | 20230719 | 123300 | 229218936100 | 111100 | 111100 | 111100 | 111000 | 1595 |
| 364 | 20230719 | 123200 | 229041830900 | 111000 | 111100 | 111100 | 111000 | 1862 |
| 365 | 20230719 | 123100 | 228835071900 | 111100 | 111200 | 111300 | 111000 | 6189 |
| 366 | 20230719 | 123000 | 228147160200 | 111200 | 111200 | 111300 | 111200 | 1384 |
| 367 | 20230719 | 122900 | 227993243600 | 111200 | 111300 | 111300 | 111200 | 2524 |
| 368 | 20230719 | 122800 | 227712540900 | 111300 | 111200 | 111300 | 111200 | 1282 |
| 369 | 20230719 | 122700 | 227569962000 | 111200 | 111300 | 111300 | 111200 | 2861 |
| 370 | 20230719 | 122600 | 227251765400 | 111300 | 111200 | 111300 | 111200 | 711 |
| 371 | 20230719 | 122500 | 227172677400 | 111300 | 111300 | 111300 | 111200 | 965 |
| 372 | 20230719 | 122400 | 227065304700 | 111200 | 111400 | 111400 | 111200 | 2891 |
| 373 | 20230719 | 122300 | 226743671100 | 111400 | 111400 | 111500 | 111300 | 1084 |
| 374 | 20230719 | 122200 | 226622921400 | 111400 | 111200 | 111400 | 111100 | 1151 |
| 375 | 20230719 | 122100 | 226494898000 | 111200 | 111000 | 111200 | 110900 | 2039 |
| 376 | 20230719 | 122000 | 226268516300 | 111000 | 110800 | 111000 | 110700 | 5699 |
| 377 | 20230719 | 121900 | 225636803500 | 110800 | 111400 | 111500 | 110700 | 19415 |
| 378 | 20230719 | 121800 | 223480577900 | 111500 | 111600 | 111600 | 111400 | 2477 |
| 379 | 20230719 | 121700 | 223204376400 | 111500 | 111600 | 111600 | 111500 | 1061 |
| 380 | 20230719 | 121600 | 223086054800 | 111500 | 111600 | 111600 | 111500 | 1078 |
| 381 | 20230719 | 121500 | 222965814500 | 111600 | 111600 | 111700 | 111500 | 2693 |
| 382 | 20230719 | 121400 | 222665292000 | 111600 | 111700 | 111700 | 111600 | 1697 |
| 383 | 20230719 | 121300 | 222475881600 | 111700 | 111600 | 111700 | 111500 | 2048 |
| 384 | 20230719 | 121200 | 222247322400 | 111600 | 111600 | 111700 | 111500 | 1850 |
| 385 | 20230719 | 121100 | 222040868300 | 111600 | 111600 | 111700 | 111600 | 770 |
| 386 | 20230719 | 121000 | 221954892500 | 111600 | 111600 | 111700 | 111500 | 2459 |
| 387 | 20230719 | 120900 | 221680410900 | 111600 | 111600 | 111700 | 111600 | 1555 |
| 388 | 20230719 | 120800 | 221506843000 | 111700 | 111800 | 111800 | 111600 | 1899 |
| 389 | 20230719 | 120700 | 221294726000 | 111800 | 111600 | 111800 | 111500 | 3196 |
| 390 | 20230719 | 120600 | 220937885700 | 111600 | 111600 | 111600 | 111500 | 1055 |
| 391 | 20230719 | 120500 | 220820176300 | 111600 | 111500 | 111600 | 111400 | 2172 |
| 392 | 20230719 | 120400 | 220578018200 | 111400 | 111300 | 111500 | 111300 | 3974 |
| 393 | 20230719 | 120300 | 220135319100 | 111400 | 111300 | 111400 | 111300 | 1187 |
| 394 | 20230719 | 120200 | 220003145000 | 111400 | 111300 | 111400 | 111200 | 2417 |
| 395 | 20230719 | 120100 | 219734155900 | 111300 | 111300 | 111300 | 111200 | 1811 |
| 396 | 20230719 | 120000 | 219532701900 | 111300 | 111300 | 111300 | 111200 | 1240 |
| 397 | 20230719 | 115900 | 219394752400 | 111300 | 111300 | 111400 | 111300 | 1941 |
| 398 | 20230719 | 115800 | 219178689800 | 111400 | 111400 | 111400 | 111300 | 1220 |
| 399 | 20230719 | 115700 | 219042889300 | 111400 | 111300 | 111400 | 111200 | 2088 |
| 400 | 20230719 | 115600 | 218810523000 | 111300 | 111300 | 111300 | 111200 | 680 |
| 401 | 20230719 | 115500 | 218734852500 | 111300 | 111400 | 111400 | 111200 | 1653 |
| 402 | 20230719 | 115400 | 218550858700 | 111400 | 111400 | 111400 | 111300 | 1189 |
| 403 | 20230719 | 115300 | 218418479200 | 111400 | 111300 | 111400 | 111300 | 976 |
| 404 | 20230719 | 115200 | 218309793400 | 111400 | 111400 | 111500 | 111300 | 947 |
| 405 | 20230719 | 115100 | 218204345200 | 111400 | 111500 | 111500 | 111400 | 1006 |
| 406 | 20230719 | 115000 | 218092248700 | 111400 | 111600 | 111600 | 111400 | 2206 |
| 407 | 20230719 | 114900 | 217846301600 | 111600 | 111600 | 111700 | 111500 | 1233 |
| 408 | 20230719 | 114800 | 217708703900 | 111700 | 111700 | 111700 | 111600 | 1002 |
| 409 | 20230719 | 114700 | 217596850100 | 111700 | 111600 | 111700 | 111600 | 2433 |
| 410 | 20230719 | 114600 | 217325245700 | 111600 | 111300 | 111600 | 111200 | 2652 |
| 411 | 20230719 | 114500 | 217029675100 | 111300 | 110900 | 111300 | 110900 | 4556 |
| 412 | 20230719 | 114400 | 216523761400 | 110900 | 110900 | 111000 | 110800 | 2636 |
| 413 | 20230719 | 114300 | 216231419000 | 110800 | 110900 | 110900 | 110800 | 3798 |
| 414 | 20230719 | 114200 | 215810485800 | 110900 | 111100 | 111200 | 110800 | 16323 |
| 415 | 20230719 | 114100 | 213999149400 | 111100 | 111400 | 111400 | 111100 | 10146 |
| 416 | 20230719 | 114000 | 212871306900 | 111400 | 111300 | 111400 | 111300 | 2333 |
| 417 | 20230719 | 113900 | 212611591200 | 111300 | 111400 | 111400 | 111200 | 1955 |
| 418 | 20230719 | 113800 | 212393985400 | 111400 | 111200 | 111400 | 111200 | 1344 |
| 419 | 20230719 | 113700 | 212244394800 | 111200 | 111400 | 111400 | 111200 | 2621 |
| 420 | 20230719 | 113600 | 211952844300 | 111400 | 111400 | 111500 | 111200 | 3519 |
| 421 | 20230719 | 113500 | 211561019300 | 111500 | 111500 | 111500 | 111400 | 1044 |
| 422 | 20230719 | 113400 | 211444660400 | 111500 | 111500 | 111500 | 111300 | 1409 |
| 423 | 20230719 | 113300 | 211287691800 | 111500 | 111200 | 111500 | 111200 | 3120 |
| 424 | 20230719 | 113200 | 210940352900 | 111200 | 111200 | 111300 | 111200 | 1981 |
| 425 | 20230719 | 113100 | 210720041200 | 111200 | 111400 | 111400 | 111100 | 6966 |
| 426 | 20230719 | 113000 | 209945104800 | 111400 | 111500 | 111500 | 111300 | 1304 |
| 427 | 20230719 | 112900 | 209799824900 | 111500 | 111500 | 111500 | 111400 | 1484 |
| 428 | 20230719 | 112800 | 209634411900 | 111500 | 111500 | 111600 | 111400 | 3859 |
| 429 | 20230719 | 112700 | 209204163100 | 111600 | 111700 | 111700 | 111500 | 1313 |
| 430 | 20230719 | 112600 | 209057619000 | 111700 | 111600 | 111700 | 111500 | 1636 |
| 431 | 20230719 | 112500 | 208875037400 | 111500 | 111700 | 111700 | 111500 | 974 |
| 432 | 20230719 | 112400 | 208766392400 | 111600 | 111700 | 111800 | 111600 | 972 |
| 433 | 20230719 | 112300 | 208657769200 | 111700 | 111600 | 111800 | 111400 | 2886 |
| 434 | 20230719 | 112200 | 208335781500 | 111600 | 111700 | 111800 | 111500 | 1243 |
| 435 | 20230719 | 112100 | 208197052000 | 111800 | 111600 | 111900 | 111400 | 2639 |
| 436 | 20230719 | 112000 | 207902275700 | 111300 | 111400 | 111600 | 111200 | 4038 |
| 437 | 20230719 | 111900 | 207452249500 | 111400 | 111500 | 111500 | 111300 | 4161 |
| 438 | 20230719 | 111800 | 206988858400 | 111500 | 111500 | 111500 | 111400 | 2750 |
| 439 | 20230719 | 111700 | 206682429100 | 111400 | 111500 | 111500 | 111400 | 1611 |
| 440 | 20230719 | 111600 | 206502875400 | 111500 | 111500 | 111500 | 111400 | 1963 |
| 441 | 20230719 | 111500 | 206284081900 | 111500 | 111600 | 111600 | 111400 | 2013 |
| 442 | 20230719 | 111400 | 206059629400 | 111500 | 112000 | 112000 | 111500 | 5350 |
| 443 | 20230719 | 111300 | 205462237600 | 112000 | 111900 | 112000 | 111800 | 1588 |
| 444 | 20230719 | 111200 | 205284447400 | 111900 | 111800 | 112000 | 111700 | 2769 |
| 445 | 20230719 | 111100 | 204974699900 | 111800 | 111500 | 111800 | 111500 | 4559 |
| 446 | 20230719 | 111000 | 204465982800 | 111500 | 111400 | 111500 | 111400 | 2808 |
| 447 | 20230719 | 110900 | 204153141100 | 111400 | 111400 | 111600 | 111400 | 3549 |
| 448 | 20230719 | 110800 | 203757515600 | 111400 | 111400 | 111500 | 111300 | 2621 |
| 449 | 20230719 | 110700 | 203465469500 | 111400 | 111300 | 111500 | 111200 | 4065 |
| 450 | 20230719 | 110600 | 203012914400 | 111300 | 111400 | 111500 | 111100 | 7467 |
| 451 | 20230719 | 110500 | 202181808100 | 111500 | 111900 | 111900 | 111400 | 7482 |
| 452 | 20230719 | 110400 | 201346596900 | 112000 | 112100 | 112100 | 111800 | 2047 |
| 453 | 20230719 | 110300 | 201117640400 | 112100 | 112300 | 112400 | 111500 | 11701 |
| 454 | 20230719 | 110200 | 199807379400 | 112400 | 112400 | 112500 | 112300 | 3256 |
| 455 | 20230719 | 110100 | 199441512800 | 112400 | 112500 | 112500 | 112200 | 1450 |
| 456 | 20230719 | 110000 | 199278544300 | 112500 | 112200 | 112500 | 112100 | 8210 |
| 457 | 20230719 | 105900 | 198357190800 | 112200 | 112300 | 112300 | 112100 | 3166 |
| 458 | 20230719 | 105800 | 198001968300 | 112300 | 112300 | 112400 | 112300 | 5955 |
| 459 | 20230719 | 105700 | 197333002600 | 112400 | 112200 | 112400 | 112200 | 1676 |
| 460 | 20230719 | 105600 | 197144758000 | 112200 | 112400 | 112400 | 112200 | 2488 |
| 461 | 20230719 | 105500 | 196865362500 | 112400 | 112400 | 112500 | 112200 | 3305 |
| 462 | 20230719 | 105400 | 196494010800 | 112500 | 112700 | 112800 | 112400 | 6184 |
| 463 | 20230719 | 105300 | 195798035600 | 112700 | 112900 | 112900 | 112500 | 7396 |
| 464 | 20230719 | 105200 | 194964067700 | 112900 | 112300 | 113000 | 112200 | 7996 |
| 465 | 20230719 | 105100 | 194063148200 | 112300 | 112700 | 112700 | 112100 | 6101 |
| 466 | 20230719 | 105000 | 193377644600 | 112500 | 112900 | 113000 | 112500 | 12594 |
| 467 | 20230719 | 104900 | 191957093400 | 112900 | 112900 | 113000 | 112800 | 7649 |
| 468 | 20230719 | 104800 | 191093640100 | 112900 | 112700 | 112900 | 112500 | 6365 |
| 469 | 20230719 | 104700 | 190375727700 | 112700 | 112800 | 113000 | 112500 | 11462 |
| 470 | 20230719 | 104600 | 189082738600 | 112900 | 112700 | 113000 | 112700 | 13212 |
| 471 | 20230719 | 104500 | 187591233200 | 112800 | 112200 | 112900 | 112100 | 25443 |
| 472 | 20230719 | 104400 | 184728427700 | 112200 | 112200 | 112300 | 112100 | 3469 |
| 473 | 20230719 | 104300 | 184339265400 | 112200 | 112300 | 112400 | 112000 | 4865 |
| 474 | 20230719 | 104200 | 183793331000 | 112400 | 112300 | 112400 | 112200 | 5249 |
| 475 | 20230719 | 104100 | 183203841300 | 112200 | 112200 | 112300 | 112100 | 6838 |
| 476 | 20230719 | 104000 | 182436694500 | 112100 | 111900 | 112200 | 111800 | 7870 |
| 477 | 20230719 | 103900 | 181555101700 | 111900 | 111900 | 111900 | 111800 | 2707 |
| 478 | 20230719 | 103800 | 181252303200 | 111800 | 111900 | 111900 | 111800 | 2416 |
| 479 | 20230719 | 103700 | 180982113800 | 111800 | 111600 | 111900 | 111600 | 2746 |
| 480 | 20230719 | 103600 | 180675203600 | 111600 | 111900 | 111900 | 111500 | 2847 |
| 481 | 20230719 | 103500 | 180357172600 | 111800 | 112000 | 112000 | 111800 | 4282 |
| 482 | 20230719 | 103400 | 179878067600 | 112000 | 111800 | 112000 | 111800 | 7258 |
| 483 | 20230719 | 103300 | 179065762700 | 111900 | 111600 | 111900 | 111500 | 4077 |
| 484 | 20230719 | 103200 | 178610408000 | 111500 | 111600 | 111600 | 111400 | 1056 |
| 485 | 20230719 | 103100 | 178492606200 | 111600 | 111800 | 111800 | 111300 | 3583 |
| 486 | 20230719 | 103000 | 178092569700 | 111800 | 111300 | 111900 | 111200 | 9743 |
| 487 | 20230719 | 102900 | 177005113900 | 111200 | 111100 | 111300 | 111100 | 1672 |
| 488 | 20230719 | 102800 | 176819103900 | 111200 | 110800 | 111200 | 110800 | 2947 |
| 489 | 20230719 | 102700 | 176491903100 | 110900 | 110900 | 111000 | 110800 | 1538 |
| 490 | 20230719 | 102600 | 176321327700 | 111000 | 111200 | 111300 | 110500 | 13069 |
| 491 | 20230719 | 102500 | 174872650100 | 111300 | 111600 | 111600 | 111200 | 6232 |
| 492 | 20230719 | 102400 | 174178273400 | 111600 | 111500 | 111600 | 111400 | 4988 |
| 493 | 20230719 | 102300 | 173621839700 | 111500 | 111500 | 111500 | 111400 | 4215 |
| 494 | 20230719 | 102200 | 173152138400 | 111500 | 111500 | 111600 | 111400 | 2971 |
| 495 | 20230719 | 102100 | 172820988500 | 111400 | 111600 | 111600 | 111400 | 3466 |
| 496 | 20230719 | 102000 | 172434377800 | 111600 | 111600 | 111600 | 111500 | 3090 |
| 497 | 20230719 | 101900 | 172089647700 | 111600 | 111600 | 111600 | 111500 | 2688 |
| 498 | 20230719 | 101800 | 171789726800 | 111600 | 111300 | 111600 | 111300 | 2202 |
| 499 | 20230719 | 101700 | 171544366300 | 111300 | 111400 | 111500 | 111000 | 2882 |
| 500 | 20230719 | 101600 | 171223894700 | 111400 | 111700 | 111700 | 111200 | 8793 |
| 501 | 20230719 | 101500 | 170242759400 | 111700 | 111200 | 111700 | 111200 | 15018 |
| 502 | 20230719 | 101400 | 168568590900 | 111300 | 110900 | 111300 | 110800 | 6008 |
| 503 | 20230719 | 101300 | 167901239600 | 110900 | 110900 | 111000 | 110800 | 1756 |
| 504 | 20230719 | 101200 | 167706476600 | 110800 | 111000 | 111000 | 110800 | 3214 |
| 505 | 20230719 | 101100 | 167350057800 | 111000 | 111300 | 111400 | 110700 | 11530 |
| 506 | 20230719 | 101000 | 166069570100 | 111400 | 111300 | 111400 | 111100 | 3258 |
| 507 | 20230719 | 100900 | 165706991200 | 111200 | 111200 | 111300 | 111100 | 5172 |
| 508 | 20230719 | 100800 | 165131990700 | 111200 | 110900 | 111200 | 110900 | 3222 |
| 509 | 20230719 | 100700 | 164774321700 | 110900 | 110800 | 111000 | 110800 | 4462 |
| 510 | 20230719 | 100600 | 164279479300 | 110900 | 110500 | 110900 | 110500 | 4079 |
| 511 | 20230719 | 100500 | 163827636400 | 110500 | 110300 | 110600 | 110300 | 4243 |
| 512 | 20230719 | 100400 | 163359242300 | 110300 | 110000 | 110300 | 109800 | 16531 |
| 513 | 20230719 | 100300 | 161540777700 | 110000 | 110100 | 110200 | 110000 | 10149 |
| 514 | 20230719 | 100200 | 160424200000 | 110100 | 110400 | 110400 | 110000 | 7021 |
| 515 | 20230719 | 100100 | 159650655100 | 110300 | 110800 | 110900 | 110300 | 5044 |
| 516 | 20230719 | 100000 | 159092626500 | 110800 | 111000 | 111100 | 110800 | 10208 |
| 517 | 20230719 | 095900 | 157960403600 | 111000 | 111100 | 111100 | 111000 | 5311 |
| 518 | 20230719 | 095800 | 157370595800 | 111100 | 111300 | 111400 | 111100 | 3394 |
| 519 | 20230719 | 095700 | 156993264900 | 111300 | 111400 | 111500 | 111300 | 8398 |
| 520 | 20230719 | 095600 | 156057618400 | 111400 | 111300 | 111500 | 111100 | 6708 |
| 521 | 20230719 | 095500 | 155311056000 | 111200 | 111100 | 111500 | 111100 | 9240 |
| 522 | 20230719 | 095400 | 154282777200 | 111200 | 111000 | 111200 | 111000 | 5031 |
| 523 | 20230719 | 095300 | 153723704600 | 111100 | 111200 | 111600 | 110900 | 11169 |
| 524 | 20230719 | 095200 | 152480671100 | 111100 | 110200 | 111200 | 110100 | 10281 |
| 525 | 20230719 | 095100 | 151341822900 | 110200 | 110100 | 110400 | 110000 | 12398 |
| 526 | 20230719 | 095000 | 149976467500 | 110100 | 109700 | 110300 | 109500 | 31731 |
| 527 | 20230719 | 094900 | 146491969100 | 109700 | 110000 | 110100 | 109700 | 24718 |
| 528 | 20230719 | 094800 | 143775940900 | 110000 | 110400 | 110400 | 110000 | 18132 |
| 529 | 20230719 | 094700 | 141779333800 | 110300 | 111000 | 111200 | 110300 | 21043 |
| 530 | 20230719 | 094600 | 139447201600 | 111000 | 111700 | 111700 | 111000 | 16858 |
| 531 | 20230719 | 094500 | 137571161200 | 111800 | 112200 | 112200 | 111600 | 12347 |
| 532 | 20230719 | 094400 | 136190086300 | 112200 | 111700 | 112200 | 111600 | 11566 |
| 533 | 20230719 | 094300 | 134895034700 | 111600 | 111300 | 111700 | 111200 | 7330 |
| 534 | 20230719 | 094200 | 134078680000 | 111300 | 111400 | 111500 | 111200 | 10487 |
| 535 | 20230719 | 094100 | 132911209900 | 111400 | 111300 | 111600 | 111200 | 9019 |
| 536 | 20230719 | 094000 | 131906825200 | 111300 | 111200 | 111300 | 111100 | 5432 |
| 537 | 20230719 | 093900 | 131302549800 | 111200 | 111300 | 111400 | 111000 | 14771 |
| 538 | 20230719 | 093800 | 129660314000 | 111300 | 111700 | 111800 | 111200 | 7370 |
| 539 | 20230719 | 093700 | 128838808000 | 111600 | 112000 | 112000 | 111600 | 7648 |
| 540 | 20230719 | 093600 | 127983263800 | 112000 | 112100 | 112100 | 111900 | 8344 |
| 541 | 20230719 | 093500 | 127048656300 | 112000 | 112000 | 112100 | 112000 | 8175 |
| 542 | 20230719 | 093400 | 126132877800 | 112000 | 112500 | 112500 | 111700 | 11252 |
| 543 | 20230719 | 093300 | 124871219500 | 112500 | 112600 | 112800 | 112300 | 18980 |
| 544 | 20230719 | 093200 | 122735403200 | 112600 | 111000 | 112700 | 110500 | 33054 |
| 545 | 20230719 | 093100 | 119046091800 | 110900 | 110000 | 111000 | 109900 | 27780 |
| 546 | 20230719 | 093000 | 115981963700 | 110000 | 111200 | 111200 | 109700 | 53126 |
| 547 | 20230719 | 092900 | 110120687400 | 111200 | 111600 | 111700 | 111100 | 28024 |
| 548 | 20230719 | 092800 | 107001415600 | 111600 | 112000 | 112000 | 111600 | 21135 |
| 549 | 20230719 | 092700 | 104638876800 | 112000 | 112200 | 112200 | 111900 | 26918 |
| 550 | 20230719 | 092600 | 101623389300 | 112100 | 112400 | 112400 | 112100 | 15608 |
| 551 | 20230719 | 092500 | 99871708600 | 112400 | 112700 | 112800 | 112300 | 17347 |
| 552 | 20230719 | 092400 | 97920121700 | 112700 | 112900 | 112900 | 112700 | 11508 |
| 553 | 20230719 | 092300 | 96622654100 | 112900 | 112900 | 113000 | 112700 | 13982 |
| 554 | 20230719 | 092200 | 95044444400 | 113000 | 113000 | 113100 | 112800 | 19198 |
| 555 | 20230719 | 092100 | 92876641700 | 113000 | 112800 | 113000 | 112700 | 12464 |
| 556 | 20230719 | 092000 | 91470090400 | 112900 | 112800 | 113000 | 112600 | 12357 |
| 557 | 20230719 | 091900 | 90076287500 | 112700 | 113300 | 113400 | 112600 | 16793 |
| 558 | 20230719 | 091800 | 88179096800 | 113400 | 113400 | 113600 | 113200 | 19023 |
| 559 | 20230719 | 091700 | 86020338400 | 113500 | 112800 | 113500 | 112700 | 25516 |
| 560 | 20230719 | 091600 | 83134183700 | 112900 | 112100 | 112900 | 112000 | 56929 |
| 561 | 20230719 | 091500 | 76743837100 | 112200 | 112600 | 112600 | 112100 | 21941 |
| 562 | 20230719 | 091400 | 74277309200 | 112600 | 113100 | 113200 | 112500 | 39048 |
| 563 | 20230719 | 091300 | 69869682200 | 113000 | 113900 | 113900 | 113000 | 20549 |
| 564 | 20230719 | 091200 | 67542966900 | 113800 | 114300 | 114300 | 113600 | 25167 |
| 565 | 20230719 | 091100 | 64673377000 | 114300 | 113600 | 114300 | 113500 | 21856 |
| 566 | 20230719 | 091000 | 62184856600 | 113600 | 113100 | 113700 | 112900 | 35563 |
| 567 | 20230719 | 090900 | 58163719600 | 113000 | 113300 | 113300 | 112700 | 27303 |
| 568 | 20230719 | 090800 | 55078100000 | 113000 | 113800 | 113800 | 112600 | 52994 |
| 569 | 20230719 | 090700 | 49081990200 | 113700 | 114200 | 114300 | 113700 | 39254 |
| 570 | 20230719 | 090600 | 44604756800 | 114100 | 114100 | 114500 | 113800 | 36039 |
| 571 | 20230719 | 090500 | 40494599900 | 114200 | 115000 | 115200 | 114000 | 43369 |
| 572 | 20230719 | 090400 | 35522144200 | 115000 | 115700 | 115800 | 114700 | 48929 |
| 573 | 20230719 | 090300 | 29886292900 | 115600 | 116300 | 116400 | 115500 | 72280 |
| 574 | 20230719 | 090200 | 21511008300 | 116300 | 114700 | 116400 | 114600 | 62944 |
| 575 | 20230719 | 090100 | 14247510900 | 114700 | 114000 | 114700 | 113800 | 54661 |
| 576 | 20230719 | 090000 | 8011964700 | 114000 | 114100 | 114300 | 113500 | 70230 |