34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230720 | 183400 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 24164 |
| 3 | 20230720 | 183300 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 4 | 20230720 | 183200 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 5 | 20230720 | 183100 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 6 | 20230720 | 183000 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 7 | 20230720 | 182900 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 8 | 20230720 | 182800 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 9 | 20230720 | 182700 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 10 | 20230720 | 182600 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 11 | 20230720 | 182500 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 12 | 20230720 | 182400 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 13 | 20230720 | 182300 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 14 | 20230720 | 182200 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 15 | 20230720 | 182100 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 16 | 20230720 | 182000 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 17 | 20230720 | 181900 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 18 | 20230720 | 181800 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 19 | 20230720 | 181700 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 20 | 20230720 | 181600 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 21 | 20230720 | 181500 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 22 | 20230720 | 181400 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 23 | 20230720 | 181300 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 24 | 20230720 | 181200 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 25 | 20230720 | 181100 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 26 | 20230720 | 181000 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 27 | 20230720 | 180900 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 28 | 20230720 | 180800 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 29 | 20230720 | 180700 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 30 | 20230720 | 180600 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 31 | 20230720 | 180500 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 32 | 20230720 | 180400 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 24164 |
| 33 | 20230720 | 180300 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 34 | 20230720 | 180200 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 35 | 20230720 | 180100 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 36 | 20230720 | 180000 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 37 | 20230720 | 175900 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 38 | 20230720 | 175800 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 39 | 20230720 | 175700 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 40 | 20230720 | 175600 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 41 | 20230720 | 175500 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 42 | 20230720 | 175400 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 43 | 20230720 | 175300 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 44 | 20230720 | 175200 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 45 | 20230720 | 175100 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 46 | 20230720 | 175000 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 47 | 20230720 | 174900 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 48 | 20230720 | 174800 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 49 | 20230720 | 174700 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 50 | 20230720 | 174600 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 51 | 20230720 | 174500 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 52 | 20230720 | 174400 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 53 | 20230720 | 174300 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 54 | 20230720 | 174200 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 55 | 20230720 | 174100 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 56 | 20230720 | 174000 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 57 | 20230720 | 173900 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 58 | 20230720 | 173800 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 59 | 20230720 | 173700 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 60 | 20230720 | 173600 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 61 | 20230720 | 173500 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 62 | 20230720 | 173400 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 24164 |
| 63 | 20230720 | 173300 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 64 | 20230720 | 173200 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 65 | 20230720 | 173100 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 66 | 20230720 | 173000 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 67 | 20230720 | 172900 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 68 | 20230720 | 172800 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 69 | 20230720 | 172700 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 70 | 20230720 | 172600 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 71 | 20230720 | 172500 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 72 | 20230720 | 172400 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 73 | 20230720 | 172300 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 74 | 20230720 | 172200 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 75 | 20230720 | 172100 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 76 | 20230720 | 172000 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 77 | 20230720 | 171900 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 78 | 20230720 | 171800 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 79 | 20230720 | 171700 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 80 | 20230720 | 171600 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 81 | 20230720 | 171500 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 82 | 20230720 | 171400 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 83 | 20230720 | 171300 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 84 | 20230720 | 171200 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 85 | 20230720 | 171100 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 86 | 20230720 | 171000 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 87 | 20230720 | 170900 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 88 | 20230720 | 170800 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 89 | 20230720 | 170700 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 90 | 20230720 | 170600 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 91 | 20230720 | 170500 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 92 | 20230720 | 170400 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 24164 |
| 93 | 20230720 | 170300 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 94 | 20230720 | 170200 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 95 | 20230720 | 170100 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 96 | 20230720 | 170000 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 97 | 20230720 | 165900 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 98 | 20230720 | 165800 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 99 | 20230720 | 165700 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 100 | 20230720 | 165600 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 101 | 20230720 | 165500 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 102 | 20230720 | 165400 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 103 | 20230720 | 165300 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 104 | 20230720 | 165200 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 105 | 20230720 | 165100 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 106 | 20230720 | 165000 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 107 | 20230720 | 164900 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 108 | 20230720 | 164800 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 109 | 20230720 | 164700 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 110 | 20230720 | 164600 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 111 | 20230720 | 164500 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 112 | 20230720 | 164400 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 113 | 20230720 | 164300 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 114 | 20230720 | 164200 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 115 | 20230720 | 164100 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 116 | 20230720 | 164000 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 117 | 20230720 | 163900 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 118 | 20230720 | 163800 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 119 | 20230720 | 163700 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 120 | 20230720 | 163600 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 121 | 20230720 | 163500 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 122 | 20230720 | 163400 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 24164 |
| 123 | 20230720 | 163300 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 124 | 20230720 | 163200 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 125 | 20230720 | 163100 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 126 | 20230720 | 163000 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 127 | 20230720 | 162900 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 128 | 20230720 | 162800 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 129 | 20230720 | 162700 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 130 | 20230720 | 162600 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 131 | 20230720 | 162500 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 132 | 20230720 | 162400 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 133 | 20230720 | 162300 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 134 | 20230720 | 162200 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 135 | 20230720 | 162100 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 136 | 20230720 | 162000 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 137 | 20230720 | 161900 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 138 | 20230720 | 161800 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 139 | 20230720 | 161700 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 140 | 20230720 | 161600 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 141 | 20230720 | 161500 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 142 | 20230720 | 161400 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 143 | 20230720 | 161300 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 144 | 20230720 | 161200 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 145 | 20230720 | 161100 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 146 | 20230720 | 161000 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 147 | 20230720 | 160900 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 148 | 20230720 | 160800 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 149 | 20230720 | 160700 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 150 | 20230720 | 160600 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 151 | 20230720 | 160500 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 152 | 20230720 | 160400 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 24164 |
| 153 | 20230720 | 160300 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 154 | 20230720 | 160200 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 155 | 20230720 | 160100 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 156 | 20230720 | 160000 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 157 | 20230720 | 155900 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 158 | 20230720 | 155800 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 159 | 20230720 | 155700 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 160 | 20230720 | 155600 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 161 | 20230720 | 155500 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 162 | 20230720 | 155400 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 163 | 20230720 | 155300 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 164 | 20230720 | 155200 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 165 | 20230720 | 155100 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 166 | 20230720 | 155000 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 167 | 20230720 | 154900 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 168 | 20230720 | 154800 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 169 | 20230720 | 154700 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 170 | 20230720 | 154600 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 171 | 20230720 | 154500 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 172 | 20230720 | 154400 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 173 | 20230720 | 154300 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 174 | 20230720 | 154200 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 175 | 20230720 | 154100 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 176 | 20230720 | 154000 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 177 | 20230720 | 153900 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 178 | 20230720 | 153800 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 179 | 20230720 | 153700 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 180 | 20230720 | 153600 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 181 | 20230720 | 153500 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 182 | 20230720 | 153400 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 24164 |
| 183 | 20230720 | 153300 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 184 | 20230720 | 153200 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 185 | 20230720 | 153100 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 186 | 20230720 | 153000 | 231749533700 | 108500 | 108500 | 108500 | 108500 | 24164 |
| 187 | 20230720 | 152900 | 229127739700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 188 | 20230720 | 152800 | 229127739700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 189 | 20230720 | 152700 | 229127739700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 190 | 20230720 | 152600 | 229127739700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 191 | 20230720 | 152500 | 229127739700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 192 | 20230720 | 152400 | 229127739700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 193 | 20230720 | 152300 | 229127739700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 194 | 20230720 | 152200 | 229127739700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 195 | 20230720 | 152100 | 229127739700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 196 | 20230720 | 152000 | 229127739700 | 108500 | 108500 | 108500 | 108500 | 0 |
| 197 | 20230720 | 151900 | 229127739700 | 108500 | 108500 | 108600 | 108300 | 6472 |
| 198 | 20230720 | 151800 | 228425889800 | 108500 | 108400 | 108600 | 108400 | 5882 |
| 199 | 20230720 | 151700 | 227787756400 | 108500 | 108300 | 108500 | 108200 | 5456 |
| 200 | 20230720 | 151600 | 227196513800 | 108300 | 108400 | 108500 | 108200 | 4335 |
| 201 | 20230720 | 151500 | 226726939200 | 108300 | 108500 | 108700 | 108200 | 4387 |
| 202 | 20230720 | 151400 | 226251312300 | 108700 | 108400 | 108700 | 108400 | 3715 |
| 203 | 20230720 | 151300 | 225848142500 | 108400 | 108100 | 108500 | 108100 | 3055 |
| 204 | 20230720 | 151200 | 225517374700 | 108100 | 108100 | 108200 | 108000 | 2531 |
| 205 | 20230720 | 151100 | 225243645900 | 108100 | 108100 | 108200 | 107900 | 4997 |
| 206 | 20230720 | 151000 | 224703737900 | 108000 | 107600 | 108100 | 107500 | 4013 |
| 207 | 20230720 | 150900 | 224271164400 | 107600 | 107700 | 107800 | 107500 | 8310 |
| 208 | 20230720 | 150800 | 223376941400 | 107700 | 108100 | 108100 | 107700 | 9315 |
| 209 | 20230720 | 150700 | 222371512900 | 108000 | 108200 | 108200 | 108000 | 2889 |
| 210 | 20230720 | 150600 | 222059197900 | 108200 | 108200 | 108200 | 108100 | 5112 |
| 211 | 20230720 | 150500 | 221506351300 | 108200 | 108700 | 108700 | 108100 | 8951 |
| 212 | 20230720 | 150400 | 220536575300 | 108600 | 108900 | 108900 | 108600 | 2671 |
| 213 | 20230720 | 150300 | 220246152000 | 108800 | 108900 | 108900 | 108800 | 1333 |
| 214 | 20230720 | 150200 | 220101067100 | 108800 | 108800 | 108900 | 108700 | 1341 |
| 215 | 20230720 | 150100 | 219955146300 | 108800 | 108800 | 108800 | 108600 | 2719 |
| 216 | 20230720 | 150000 | 219659570200 | 108800 | 108900 | 109000 | 108700 | 2346 |
| 217 | 20230720 | 145900 | 219404214100 | 109000 | 108900 | 109100 | 108800 | 1462 |
| 218 | 20230720 | 145800 | 219244945800 | 108900 | 108500 | 109100 | 108500 | 5488 |
| 219 | 20230720 | 145700 | 218648438600 | 108600 | 108900 | 109000 | 108500 | 5772 |
| 220 | 20230720 | 145600 | 218020921600 | 109000 | 109100 | 109200 | 109000 | 5359 |
| 221 | 20230720 | 145500 | 217436416200 | 109100 | 109000 | 109100 | 109000 | 3383 |
| 222 | 20230720 | 145400 | 217067491200 | 109100 | 109000 | 109100 | 108800 | 6864 |
| 223 | 20230720 | 145300 | 216319546400 | 109000 | 109000 | 109200 | 108800 | 5145 |
| 224 | 20230720 | 145200 | 215758834300 | 108800 | 109300 | 109300 | 108500 | 8792 |
| 225 | 20230720 | 145100 | 214801132100 | 109200 | 109400 | 109400 | 109200 | 5924 |
| 226 | 20230720 | 145000 | 214153692500 | 109300 | 110000 | 110000 | 109300 | 9343 |
| 227 | 20230720 | 144900 | 213128534900 | 109900 | 110000 | 110200 | 109600 | 13965 |
| 228 | 20230720 | 144800 | 211593577300 | 110000 | 110400 | 110500 | 109100 | 18646 |
| 229 | 20230720 | 144700 | 209544558100 | 110400 | 109800 | 110500 | 109700 | 47636 |
| 230 | 20230720 | 144600 | 204302570600 | 109800 | 109100 | 109800 | 109000 | 21428 |
| 231 | 20230720 | 144500 | 201958687000 | 109100 | 108200 | 109100 | 108200 | 10835 |
| 232 | 20230720 | 144400 | 200781852000 | 108200 | 109000 | 109100 | 108100 | 8407 |
| 233 | 20230720 | 144300 | 199868613900 | 109100 | 109200 | 109400 | 108700 | 22253 |
| 234 | 20230720 | 144200 | 197440124300 | 109100 | 107600 | 109300 | 107600 | 19980 |
| 235 | 20230720 | 144100 | 195271485900 | 107600 | 107900 | 108200 | 107600 | 9379 |
| 236 | 20230720 | 144000 | 194259720500 | 107900 | 108300 | 108400 | 107600 | 12275 |
| 237 | 20230720 | 143900 | 192934267800 | 108300 | 107000 | 108500 | 106900 | 19987 |
| 238 | 20230720 | 143800 | 190780049700 | 107000 | 106900 | 107000 | 106900 | 2331 |
| 239 | 20230720 | 143700 | 190530791400 | 106900 | 106900 | 106900 | 106800 | 1737 |
| 240 | 20230720 | 143600 | 190345145900 | 106900 | 106800 | 106900 | 106700 | 2701 |
| 241 | 20230720 | 143500 | 190056699800 | 106800 | 106700 | 106800 | 106600 | 2355 |
| 242 | 20230720 | 143400 | 189805377400 | 106700 | 106600 | 106700 | 106600 | 3802 |
| 243 | 20230720 | 143300 | 189399784500 | 106700 | 106700 | 106700 | 106600 | 1921 |
| 244 | 20230720 | 143200 | 189194929700 | 106600 | 106700 | 106700 | 106600 | 3602 |
| 245 | 20230720 | 143100 | 188810774100 | 106700 | 106800 | 106900 | 106700 | 3856 |
| 246 | 20230720 | 143000 | 188399143400 | 106900 | 106800 | 106900 | 106700 | 4170 |
| 247 | 20230720 | 142900 | 187953898200 | 106700 | 107100 | 107100 | 106700 | 7622 |
| 248 | 20230720 | 142800 | 187139311000 | 107100 | 107100 | 107100 | 107000 | 1394 |
| 249 | 20230720 | 142700 | 186990093700 | 107100 | 107000 | 107100 | 107000 | 2116 |
| 250 | 20230720 | 142600 | 186763622200 | 107000 | 107000 | 107000 | 106900 | 1725 |
| 251 | 20230720 | 142500 | 186579061900 | 107000 | 107000 | 107200 | 106900 | 3835 |
| 252 | 20230720 | 142400 | 186168596200 | 107100 | 106800 | 107100 | 106700 | 4146 |
| 253 | 20230720 | 142300 | 185725586900 | 106800 | 106700 | 106800 | 106700 | 2085 |
| 254 | 20230720 | 142200 | 185502969100 | 106800 | 106800 | 106800 | 106700 | 4614 |
| 255 | 20230720 | 142100 | 185010565600 | 106800 | 106800 | 107000 | 106700 | 12057 |
| 256 | 20230720 | 142000 | 183721903700 | 106700 | 106700 | 106800 | 106700 | 2381 |
| 257 | 20230720 | 141900 | 183467815000 | 106700 | 106800 | 106800 | 106700 | 7431 |
| 258 | 20230720 | 141800 | 182674690100 | 106800 | 106700 | 106800 | 106600 | 5896 |
| 259 | 20230720 | 141700 | 182045422200 | 106700 | 106700 | 106700 | 106600 | 3301 |
| 260 | 20230720 | 141600 | 181693318900 | 106700 | 106700 | 106800 | 106600 | 5069 |
| 261 | 20230720 | 141500 | 181152572900 | 106700 | 106800 | 106800 | 106700 | 3545 |
| 262 | 20230720 | 141400 | 180774244600 | 106800 | 106800 | 106800 | 106700 | 6288 |
| 263 | 20230720 | 141300 | 180102784800 | 106800 | 106600 | 106800 | 106600 | 9761 |
| 264 | 20230720 | 141200 | 179061325300 | 106600 | 106900 | 106900 | 106600 | 6733 |
| 265 | 20230720 | 141100 | 178342586200 | 106800 | 107100 | 107200 | 106800 | 12772 |
| 266 | 20230720 | 141000 | 176976417100 | 107100 | 107100 | 107200 | 107100 | 3653 |
| 267 | 20230720 | 140900 | 176585150800 | 107100 | 107200 | 107200 | 107100 | 1407 |
| 268 | 20230720 | 140800 | 176434386400 | 107200 | 107300 | 107400 | 107200 | 4895 |
| 269 | 20230720 | 140700 | 175909303400 | 107400 | 107600 | 107600 | 107300 | 5777 |
| 270 | 20230720 | 140600 | 175288510500 | 107600 | 107700 | 107700 | 107500 | 1063 |
| 271 | 20230720 | 140500 | 175174148200 | 107600 | 107900 | 107900 | 107600 | 3812 |
| 272 | 20230720 | 140400 | 174763460400 | 107800 | 107800 | 107900 | 107800 | 1860 |
| 273 | 20230720 | 140300 | 174562936100 | 107900 | 107800 | 107900 | 107800 | 1651 |
| 274 | 20230720 | 140200 | 174384953400 | 107800 | 107900 | 107900 | 107800 | 1085 |
| 275 | 20230720 | 140100 | 174267969400 | 107900 | 108200 | 108200 | 107800 | 4120 |
| 276 | 20230720 | 140000 | 173822877500 | 108200 | 108200 | 108200 | 108100 | 1700 |
| 277 | 20230720 | 135900 | 173638951800 | 108100 | 108000 | 108200 | 108000 | 3664 |
| 278 | 20230720 | 135800 | 173242929300 | 108000 | 107800 | 108000 | 107800 | 2189 |
| 279 | 20230720 | 135700 | 173006556000 | 107800 | 107700 | 107800 | 107600 | 1984 |
| 280 | 20230720 | 135600 | 172792886400 | 107600 | 107700 | 107700 | 107500 | 2339 |
| 281 | 20230720 | 135500 | 172541080300 | 107600 | 107700 | 107700 | 107500 | 1391 |
| 282 | 20230720 | 135400 | 172391408600 | 107700 | 107700 | 107800 | 107500 | 3198 |
| 283 | 20230720 | 135300 | 172047282300 | 107700 | 108000 | 108000 | 107600 | 3494 |
| 284 | 20230720 | 135200 | 171670746300 | 108000 | 107500 | 108200 | 107400 | 7887 |
| 285 | 20230720 | 135100 | 170819350300 | 107500 | 107200 | 107500 | 107100 | 4547 |
| 286 | 20230720 | 135000 | 170331546700 | 107200 | 107100 | 107300 | 106800 | 15643 |
| 287 | 20230720 | 134900 | 168657837200 | 107100 | 107000 | 107100 | 106900 | 13252 |
| 288 | 20230720 | 134800 | 167239818700 | 107000 | 107200 | 107300 | 107000 | 10355 |
| 289 | 20230720 | 134700 | 166130581100 | 107200 | 107300 | 107400 | 107100 | 12733 |
| 290 | 20230720 | 134600 | 164764717600 | 107300 | 107500 | 107500 | 107300 | 6067 |
| 291 | 20230720 | 134500 | 164113546200 | 107400 | 107600 | 107700 | 107400 | 8798 |
| 292 | 20230720 | 134400 | 163167857400 | 107600 | 107600 | 107700 | 107500 | 5935 |
| 293 | 20230720 | 134300 | 162529481000 | 107600 | 107900 | 107900 | 107500 | 12365 |
| 294 | 20230720 | 134200 | 161198084800 | 107900 | 108100 | 108200 | 107900 | 33575 |
| 295 | 20230720 | 134100 | 157571470700 | 108200 | 108100 | 108200 | 108100 | 2437 |
| 296 | 20230720 | 134000 | 157307991200 | 108200 | 108100 | 108200 | 108100 | 3208 |
| 297 | 20230720 | 133900 | 156961014500 | 108100 | 108200 | 108300 | 108100 | 4028 |
| 298 | 20230720 | 133800 | 156525193600 | 108300 | 108200 | 108300 | 108200 | 1567 |
| 299 | 20230720 | 133700 | 156355564700 | 108200 | 108300 | 108300 | 108200 | 1344 |
| 300 | 20230720 | 133600 | 156210107800 | 108300 | 108200 | 108300 | 108200 | 2148 |
| 301 | 20230720 | 133500 | 155977669600 | 108300 | 108300 | 108300 | 108200 | 3731 |
| 302 | 20230720 | 133400 | 155573893900 | 108300 | 108300 | 108300 | 108200 | 1772 |
| 303 | 20230720 | 133300 | 155382067500 | 108300 | 108200 | 108300 | 108200 | 1870 |
| 304 | 20230720 | 133200 | 155179681100 | 108200 | 108200 | 108300 | 108200 | 994 |
| 305 | 20230720 | 133100 | 155072092800 | 108100 | 108100 | 108300 | 108100 | 2450 |
| 306 | 20230720 | 133000 | 154807069000 | 108200 | 108200 | 108200 | 108100 | 2547 |
| 307 | 20230720 | 132900 | 154531644800 | 108100 | 108400 | 108400 | 108100 | 6233 |
| 308 | 20230720 | 132800 | 153856984500 | 108400 | 108400 | 108500 | 108300 | 1295 |
| 309 | 20230720 | 132700 | 153716647300 | 108400 | 108500 | 108500 | 108300 | 1047 |
| 310 | 20230720 | 132600 | 153603151200 | 108500 | 108300 | 108500 | 108300 | 2283 |
| 311 | 20230720 | 132500 | 153355751100 | 108400 | 108300 | 108400 | 108200 | 2785 |
| 312 | 20230720 | 132400 | 153054117500 | 108300 | 108200 | 108300 | 108100 | 4630 |
| 313 | 20230720 | 132300 | 152553115300 | 108200 | 108200 | 108200 | 108100 | 2617 |
| 314 | 20230720 | 132200 | 152270149400 | 108100 | 108200 | 108200 | 108100 | 4454 |
| 315 | 20230720 | 132100 | 151788438200 | 108200 | 108400 | 108400 | 108100 | 10745 |
| 316 | 20230720 | 132000 | 150625572600 | 108300 | 108400 | 108400 | 108300 | 3881 |
| 317 | 20230720 | 131900 | 150205214100 | 108300 | 108400 | 108400 | 108300 | 1690 |
| 318 | 20230720 | 131800 | 150022138900 | 108400 | 108400 | 108500 | 108300 | 1728 |
| 319 | 20230720 | 131700 | 149834829000 | 108400 | 108500 | 108500 | 108400 | 2202 |
| 320 | 20230720 | 131600 | 149596127200 | 108400 | 108500 | 108500 | 108300 | 5511 |
| 321 | 20230720 | 131500 | 148998732300 | 108500 | 108500 | 108500 | 108400 | 1543 |
| 322 | 20230720 | 131400 | 148831348700 | 108500 | 108600 | 108600 | 108400 | 4888 |
| 323 | 20230720 | 131300 | 148300998800 | 108600 | 108600 | 108600 | 108500 | 1082 |
| 324 | 20230720 | 131200 | 148183572700 | 108500 | 108600 | 108600 | 108500 | 1003 |
| 325 | 20230720 | 131100 | 148074732700 | 108500 | 108500 | 108600 | 108500 | 2519 |
| 326 | 20230720 | 131000 | 147801339100 | 108600 | 108600 | 108700 | 108500 | 4396 |
| 327 | 20230720 | 130900 | 147323874100 | 108600 | 108700 | 108700 | 108600 | 1596 |
| 328 | 20230720 | 130800 | 147150533900 | 108700 | 108700 | 108700 | 108600 | 1522 |
| 329 | 20230720 | 130700 | 146985232800 | 108600 | 108700 | 108700 | 108600 | 2064 |
| 330 | 20230720 | 130600 | 146761057700 | 108700 | 108800 | 108800 | 108600 | 2010 |
| 331 | 20230720 | 130500 | 146542643100 | 108700 | 108700 | 108800 | 108600 | 3308 |
| 332 | 20230720 | 130400 | 146183235900 | 108600 | 108800 | 108900 | 108600 | 3755 |
| 333 | 20230720 | 130300 | 145774943700 | 108900 | 108900 | 109000 | 108800 | 1133 |
| 334 | 20230720 | 130200 | 145651615400 | 108900 | 109200 | 109200 | 108800 | 3269 |
| 335 | 20230720 | 130100 | 145295376800 | 109100 | 109200 | 109200 | 109100 | 1549 |
| 336 | 20230720 | 130000 | 145126313300 | 109200 | 109200 | 109200 | 109100 | 1067 |
| 337 | 20230720 | 125900 | 145009866000 | 109200 | 109100 | 109200 | 109100 | 1256 |
| 338 | 20230720 | 125800 | 144872780600 | 109200 | 109200 | 109200 | 109100 | 974 |
| 339 | 20230720 | 125700 | 144766509100 | 109100 | 109100 | 109200 | 109000 | 1169 |
| 340 | 20230720 | 125600 | 144638916900 | 109000 | 109000 | 109100 | 108900 | 2972 |
| 341 | 20230720 | 125500 | 144314989600 | 108900 | 108900 | 109000 | 108800 | 2756 |
| 342 | 20230720 | 125400 | 144014953300 | 108800 | 109000 | 109000 | 108800 | 3539 |
| 343 | 20230720 | 125300 | 143629598300 | 108900 | 109000 | 109000 | 108900 | 1306 |
| 344 | 20230720 | 125200 | 143487371000 | 108900 | 109000 | 109000 | 108900 | 460 |
| 345 | 20230720 | 125100 | 143437268400 | 108900 | 109100 | 109100 | 108900 | 4705 |
| 346 | 20230720 | 125000 | 142924455500 | 109100 | 109100 | 109100 | 109000 | 771 |
| 347 | 20230720 | 124900 | 142840402200 | 109100 | 109200 | 109200 | 109000 | 1571 |
| 348 | 20230720 | 124800 | 142669045700 | 109200 | 109100 | 109200 | 109100 | 1388 |
| 349 | 20230720 | 124700 | 142517598300 | 109100 | 109200 | 109200 | 109000 | 2203 |
| 350 | 20230720 | 124600 | 142277243500 | 109100 | 109400 | 109400 | 109100 | 4999 |
| 351 | 20230720 | 124500 | 141731328800 | 109400 | 109500 | 109500 | 109300 | 1235 |
| 352 | 20230720 | 124400 | 141596222200 | 109500 | 109500 | 109500 | 109400 | 873 |
| 353 | 20230720 | 124300 | 141500695500 | 109400 | 109500 | 109500 | 109400 | 583 |
| 354 | 20230720 | 124200 | 141436908000 | 109400 | 109500 | 109500 | 109400 | 1634 |
| 355 | 20230720 | 124100 | 141258120700 | 109500 | 109500 | 109500 | 109400 | 1191 |
| 356 | 20230720 | 124000 | 141127794300 | 109400 | 109500 | 109500 | 109400 | 511 |
| 357 | 20230720 | 123900 | 141071862800 | 109400 | 109500 | 109500 | 109400 | 286 |
| 358 | 20230720 | 123800 | 141040558600 | 109400 | 109400 | 109500 | 109300 | 1662 |
| 359 | 20230720 | 123700 | 140858770800 | 109300 | 109300 | 109400 | 109300 | 510 |
| 360 | 20230720 | 123600 | 140803017500 | 109400 | 109400 | 109400 | 109200 | 1594 |
| 361 | 20230720 | 123500 | 140628796700 | 109300 | 109500 | 109500 | 109300 | 1876 |
| 362 | 20230720 | 123400 | 140423599500 | 109400 | 109700 | 109700 | 109400 | 2699 |
| 363 | 20230720 | 123300 | 140127922500 | 109700 | 109800 | 109800 | 109600 | 2017 |
| 364 | 20230720 | 123200 | 139906659300 | 109800 | 109800 | 109800 | 109700 | 1057 |
| 365 | 20230720 | 123100 | 139790653000 | 109700 | 109800 | 109800 | 109700 | 1035 |
| 366 | 20230720 | 123000 | 139677079700 | 109700 | 109600 | 109800 | 109500 | 2080 |
| 367 | 20230720 | 122900 | 139449054800 | 109600 | 109600 | 109600 | 109500 | 1832 |
| 368 | 20230720 | 122800 | 139248425000 | 109500 | 110000 | 110000 | 109500 | 4161 |
| 369 | 20230720 | 122700 | 138791862800 | 109900 | 110000 | 110000 | 109800 | 2605 |
| 370 | 20230720 | 122600 | 138505496100 | 109900 | 110000 | 110000 | 109800 | 3786 |
| 371 | 20230720 | 122500 | 138089290800 | 109900 | 110000 | 110000 | 109900 | 4120 |
| 372 | 20230720 | 122400 | 137636413200 | 110000 | 110000 | 110000 | 109900 | 3473 |
| 373 | 20230720 | 122300 | 137254459300 | 109900 | 109800 | 110000 | 109700 | 6042 |
| 374 | 20230720 | 122200 | 136590693100 | 109800 | 109700 | 109800 | 109600 | 2240 |
| 375 | 20230720 | 122100 | 136344977700 | 109700 | 109700 | 109800 | 109600 | 2155 |
| 376 | 20230720 | 122000 | 136108609600 | 109700 | 109300 | 109800 | 109300 | 8341 |
| 377 | 20230720 | 121900 | 135194418400 | 109300 | 109400 | 109400 | 109300 | 1142 |
| 378 | 20230720 | 121800 | 135069590200 | 109300 | 109400 | 109400 | 109300 | 1498 |
| 379 | 20230720 | 121700 | 134905746000 | 109400 | 109500 | 109500 | 109300 | 1334 |
| 380 | 20230720 | 121600 | 134759799500 | 109400 | 109200 | 109500 | 109100 | 5993 |
| 381 | 20230720 | 121500 | 134104746000 | 109100 | 109300 | 109300 | 109100 | 1394 |
| 382 | 20230720 | 121400 | 133952592800 | 109300 | 109400 | 109400 | 109200 | 1953 |
| 383 | 20230720 | 121300 | 133739106100 | 109400 | 109000 | 109400 | 109000 | 2558 |
| 384 | 20230720 | 121200 | 133459717200 | 109000 | 109000 | 109100 | 108900 | 1437 |
| 385 | 20230720 | 121100 | 133303092200 | 109000 | 109100 | 109100 | 109000 | 1116 |
| 386 | 20230720 | 121000 | 133181396900 | 109100 | 108900 | 109100 | 108800 | 2807 |
| 387 | 20230720 | 120900 | 132875766600 | 108900 | 109000 | 109000 | 108800 | 1917 |
| 388 | 20230720 | 120800 | 132667015100 | 108900 | 109100 | 109100 | 108900 | 1000 |
| 389 | 20230720 | 120700 | 132557985600 | 109100 | 109200 | 109400 | 109100 | 3623 |
| 390 | 20230720 | 120600 | 132162274900 | 109300 | 108900 | 109300 | 108800 | 4289 |
| 391 | 20230720 | 120500 | 131694660200 | 108900 | 108900 | 108900 | 108800 | 898 |
| 392 | 20230720 | 120400 | 131596875000 | 108900 | 108800 | 108900 | 108800 | 1865 |
| 393 | 20230720 | 120300 | 131393816700 | 108900 | 108700 | 108900 | 108600 | 1096 |
| 394 | 20230720 | 120200 | 131274614800 | 108600 | 108700 | 108700 | 108600 | 2652 |
| 395 | 20230720 | 120100 | 130986364200 | 108600 | 108400 | 108700 | 108400 | 2819 |
| 396 | 20230720 | 120000 | 130680367500 | 108500 | 108300 | 108500 | 108200 | 6385 |
| 397 | 20230720 | 115900 | 129988627700 | 108200 | 108300 | 108300 | 108200 | 2018 |
| 398 | 20230720 | 115800 | 129770259300 | 108200 | 108300 | 108300 | 108200 | 1857 |
| 399 | 20230720 | 115700 | 129569328400 | 108200 | 108200 | 108300 | 108200 | 814 |
| 400 | 20230720 | 115600 | 129481237000 | 108200 | 108300 | 108300 | 108200 | 1718 |
| 401 | 20230720 | 115500 | 129295282900 | 108200 | 108300 | 108300 | 108200 | 1424 |
| 402 | 20230720 | 115400 | 129141162200 | 108200 | 108300 | 108300 | 108200 | 3961 |
| 403 | 20230720 | 115300 | 128712558600 | 108200 | 108200 | 108300 | 108200 | 2310 |
| 404 | 20230720 | 115200 | 128462485400 | 108200 | 108300 | 108300 | 108200 | 1284 |
| 405 | 20230720 | 115100 | 128323547700 | 108200 | 108300 | 108300 | 108200 | 898 |
| 406 | 20230720 | 115000 | 128226376500 | 108300 | 108300 | 108300 | 108200 | 2552 |
| 407 | 20230720 | 114900 | 127950014700 | 108300 | 108300 | 108400 | 108200 | 3066 |
| 408 | 20230720 | 114800 | 127617966500 | 108300 | 108400 | 108400 | 108300 | 671 |
| 409 | 20230720 | 114700 | 127545262300 | 108300 | 108400 | 108400 | 108300 | 3563 |
| 410 | 20230720 | 114600 | 127159370000 | 108400 | 108300 | 108500 | 108300 | 993 |
| 411 | 20230720 | 114500 | 127051748900 | 108400 | 108300 | 108500 | 108300 | 2243 |
| 412 | 20230720 | 114400 | 126808578700 | 108300 | 108400 | 108400 | 108300 | 1361 |
| 413 | 20230720 | 114300 | 126661157700 | 108400 | 108400 | 108500 | 108300 | 3946 |
| 414 | 20230720 | 114200 | 126233433400 | 108500 | 108500 | 108500 | 108400 | 617 |
| 415 | 20230720 | 114100 | 126166540200 | 108600 | 108500 | 108600 | 108500 | 3322 |
| 416 | 20230720 | 114000 | 125806054200 | 108600 | 108500 | 108600 | 108500 | 1189 |
| 417 | 20230720 | 113900 | 125676979600 | 108500 | 108600 | 108600 | 108500 | 853 |
| 418 | 20230720 | 113800 | 125584415300 | 108500 | 108500 | 108600 | 108500 | 938 |
| 419 | 20230720 | 113700 | 125482578300 | 108600 | 108500 | 108600 | 108500 | 929 |
| 420 | 20230720 | 113600 | 125381736700 | 108500 | 108500 | 108600 | 108500 | 1564 |
| 421 | 20230720 | 113500 | 125211988900 | 108500 | 108500 | 108600 | 108500 | 1823 |
| 422 | 20230720 | 113400 | 125014101600 | 108600 | 108600 | 108600 | 108500 | 750 |
| 423 | 20230720 | 113300 | 124932702400 | 108500 | 108500 | 108600 | 108400 | 1162 |
| 424 | 20230720 | 113200 | 124806635100 | 108500 | 108500 | 108600 | 108400 | 944 |
| 425 | 20230720 | 113100 | 124704206800 | 108500 | 108400 | 108600 | 108400 | 854 |
| 426 | 20230720 | 113000 | 124611559200 | 108400 | 108600 | 108600 | 108400 | 1052 |
| 427 | 20230720 | 112900 | 124497425000 | 108700 | 108400 | 108700 | 108300 | 1929 |
| 428 | 20230720 | 112800 | 124288195300 | 108400 | 108300 | 108400 | 108300 | 2553 |
| 429 | 20230720 | 112700 | 124011536700 | 108300 | 108400 | 108400 | 108300 | 1923 |
| 430 | 20230720 | 112600 | 123803205100 | 108400 | 108400 | 108500 | 108300 | 1841 |
| 431 | 20230720 | 112500 | 123603642000 | 108400 | 108500 | 108500 | 108300 | 1483 |
| 432 | 20230720 | 112400 | 123442841700 | 108400 | 108400 | 108500 | 108400 | 1086 |
| 433 | 20230720 | 112300 | 123325040100 | 108500 | 108500 | 108500 | 108300 | 2469 |
| 434 | 20230720 | 112200 | 123057482100 | 108500 | 108600 | 108600 | 108300 | 5180 |
| 435 | 20230720 | 112100 | 122495551000 | 108500 | 108600 | 108700 | 108500 | 1836 |
| 436 | 20230720 | 112000 | 122296183600 | 108700 | 108700 | 108700 | 108600 | 789 |
| 437 | 20230720 | 111900 | 122210470000 | 108700 | 108800 | 108800 | 108600 | 1164 |
| 438 | 20230720 | 111800 | 122083916600 | 108800 | 108600 | 108800 | 108500 | 1707 |
| 439 | 20230720 | 111700 | 121898498500 | 108500 | 108500 | 108600 | 108500 | 1310 |
| 440 | 20230720 | 111600 | 121756261700 | 108600 | 108600 | 108600 | 108500 | 932 |
| 441 | 20230720 | 111500 | 121655072700 | 108600 | 108600 | 108600 | 108500 | 1186 |
| 442 | 20230720 | 111400 | 121526352800 | 108600 | 108600 | 108600 | 108500 | 3443 |
| 443 | 20230720 | 111300 | 121152511900 | 108600 | 108400 | 108600 | 108400 | 4205 |
| 444 | 20230720 | 111200 | 120696349900 | 108300 | 108300 | 108400 | 108200 | 3114 |
| 445 | 20230720 | 111100 | 120359140000 | 108300 | 108500 | 108500 | 108200 | 8843 |
| 446 | 20230720 | 111000 | 119401062700 | 108500 | 108500 | 108500 | 108400 | 923 |
| 447 | 20230720 | 110900 | 119300974000 | 108400 | 108400 | 108500 | 108400 | 1084 |
| 448 | 20230720 | 110800 | 119183430400 | 108400 | 108500 | 108500 | 108400 | 4655 |
| 449 | 20230720 | 110700 | 118678693100 | 108500 | 108500 | 108500 | 108400 | 1611 |
| 450 | 20230720 | 110600 | 118503920500 | 108500 | 108400 | 108600 | 108300 | 1942 |
| 451 | 20230720 | 110500 | 118293345300 | 108400 | 108400 | 108600 | 108300 | 2512 |
| 452 | 20230720 | 110400 | 118021041300 | 108400 | 108300 | 108400 | 108200 | 3081 |
| 453 | 20230720 | 110300 | 117687411800 | 108200 | 108500 | 108600 | 108200 | 7088 |
| 454 | 20230720 | 110200 | 116919233800 | 108600 | 108600 | 108600 | 108500 | 1153 |
| 455 | 20230720 | 110100 | 116794110400 | 108500 | 108700 | 108700 | 108500 | 2571 |
| 456 | 20230720 | 110000 | 116514870900 | 108700 | 108800 | 108800 | 108600 | 1970 |
| 457 | 20230720 | 105900 | 116300745400 | 108800 | 108800 | 108900 | 108600 | 3222 |
| 458 | 20230720 | 105800 | 115950360000 | 108900 | 108800 | 108900 | 108800 | 1184 |
| 459 | 20230720 | 105700 | 115821529700 | 108800 | 108900 | 109000 | 108800 | 1680 |
| 460 | 20230720 | 105600 | 115638680800 | 108900 | 109400 | 109400 | 108900 | 5564 |
| 461 | 20230720 | 105500 | 115031637200 | 109400 | 109400 | 109400 | 109200 | 2549 |
| 462 | 20230720 | 105400 | 114752963200 | 109400 | 109500 | 109500 | 109200 | 1960 |
| 463 | 20230720 | 105300 | 114538642900 | 109500 | 109700 | 109700 | 109300 | 8065 |
| 464 | 20230720 | 105200 | 113655125000 | 109700 | 109400 | 109700 | 109300 | 5476 |
| 465 | 20230720 | 105100 | 113055342900 | 109300 | 109300 | 109400 | 109100 | 5123 |
| 466 | 20230720 | 105000 | 112495599100 | 109400 | 109200 | 109400 | 109100 | 4106 |
| 467 | 20230720 | 104900 | 112047041500 | 109200 | 109200 | 109200 | 109100 | 3852 |
| 468 | 20230720 | 104800 | 111626572100 | 109200 | 109000 | 109200 | 108900 | 6869 |
| 469 | 20230720 | 104700 | 110877216700 | 108900 | 108600 | 109000 | 108600 | 6042 |
| 470 | 20230720 | 104600 | 110220153800 | 108700 | 108700 | 108700 | 108600 | 1656 |
| 471 | 20230720 | 104500 | 110040233200 | 108700 | 108700 | 108700 | 108600 | 2860 |
| 472 | 20230720 | 104400 | 109729461300 | 108700 | 108800 | 108800 | 108600 | 2025 |
| 473 | 20230720 | 104300 | 109509300200 | 108800 | 108800 | 108900 | 108700 | 1487 |
| 474 | 20230720 | 104200 | 109347495500 | 108800 | 108800 | 108900 | 108700 | 2920 |
| 475 | 20230720 | 104100 | 109029650900 | 108900 | 108900 | 108900 | 108700 | 2249 |
| 476 | 20230720 | 104000 | 108785000500 | 108900 | 108800 | 108900 | 108800 | 1552 |
| 477 | 20230720 | 103900 | 108616056500 | 108800 | 108400 | 109000 | 108400 | 4105 |
| 478 | 20230720 | 103800 | 108169931000 | 108500 | 108500 | 108600 | 108400 | 3963 |
| 479 | 20230720 | 103700 | 107739902100 | 108500 | 108500 | 108600 | 108500 | 1821 |
| 480 | 20230720 | 103600 | 107542284800 | 108600 | 108400 | 108600 | 108400 | 1737 |
| 481 | 20230720 | 103500 | 107353859700 | 108400 | 108600 | 108700 | 108200 | 3045 |
| 482 | 20230720 | 103400 | 107023703000 | 108700 | 108300 | 108700 | 108300 | 2918 |
| 483 | 20230720 | 103300 | 106707084300 | 108300 | 108200 | 108300 | 108200 | 2767 |
| 484 | 20230720 | 103200 | 106407575500 | 108200 | 108200 | 108300 | 108200 | 3038 |
| 485 | 20230720 | 103100 | 106078821900 | 108300 | 108200 | 108300 | 108100 | 2541 |
| 486 | 20230720 | 103000 | 105803850400 | 108200 | 108200 | 108200 | 108100 | 2134 |
| 487 | 20230720 | 102900 | 105572998200 | 108200 | 108200 | 108300 | 108100 | 2966 |
| 488 | 20230720 | 102800 | 105252068000 | 108200 | 108300 | 108300 | 108100 | 2369 |
| 489 | 20230720 | 102700 | 104995711700 | 108200 | 108500 | 108500 | 108200 | 5186 |
| 490 | 20230720 | 102600 | 104433993700 | 108400 | 108400 | 108500 | 108400 | 2288 |
| 491 | 20230720 | 102500 | 104185904300 | 108400 | 108900 | 108900 | 108300 | 2771 |
| 492 | 20230720 | 102400 | 103884966600 | 108900 | 108700 | 108900 | 108600 | 2825 |
| 493 | 20230720 | 102300 | 103577506600 | 108800 | 108300 | 108800 | 108200 | 3581 |
| 494 | 20230720 | 102200 | 103189534700 | 108200 | 108200 | 108300 | 108200 | 2518 |
| 495 | 20230720 | 102100 | 102917057100 | 108200 | 108300 | 108300 | 108200 | 4279 |
| 496 | 20230720 | 102000 | 102453987200 | 108300 | 108200 | 108300 | 108200 | 4006 |
| 497 | 20230720 | 101900 | 102020474700 | 108200 | 108400 | 108400 | 108100 | 4634 |
| 498 | 20230720 | 101800 | 101518886400 | 108300 | 108500 | 108500 | 108200 | 4213 |
| 499 | 20230720 | 101700 | 101062607300 | 108400 | 108700 | 108800 | 108400 | 3976 |
| 500 | 20230720 | 101600 | 100630810700 | 108700 | 108600 | 108700 | 108600 | 2917 |
| 501 | 20230720 | 101500 | 100313925400 | 108600 | 108300 | 108600 | 108200 | 2029 |
| 502 | 20230720 | 101400 | 100093786600 | 108300 | 108200 | 108300 | 108100 | 2596 |
| 503 | 20230720 | 101300 | 99812844800 | 108200 | 108100 | 108200 | 108100 | 2235 |
| 504 | 20230720 | 101200 | 99571140900 | 108200 | 108100 | 108300 | 108100 | 3786 |
| 505 | 20230720 | 101100 | 99161681200 | 108200 | 108300 | 108300 | 108100 | 7038 |
| 506 | 20230720 | 101000 | 98400302800 | 108300 | 108400 | 108600 | 108200 | 4983 |
| 507 | 20230720 | 100900 | 97860360800 | 108400 | 108900 | 109000 | 108400 | 4158 |
| 508 | 20230720 | 100800 | 97408894000 | 109000 | 108900 | 109000 | 108400 | 4129 |
| 509 | 20230720 | 100700 | 96959433700 | 109000 | 108500 | 109100 | 108400 | 5413 |
| 510 | 20230720 | 100600 | 96371525300 | 108600 | 108400 | 108600 | 108400 | 2523 |
| 511 | 20230720 | 100500 | 96097863400 | 108400 | 108300 | 108500 | 108300 | 3507 |
| 512 | 20230720 | 100400 | 95717541200 | 108300 | 108800 | 108800 | 108100 | 11193 |
| 513 | 20230720 | 100300 | 94504592400 | 108700 | 109100 | 109300 | 108600 | 9259 |
| 514 | 20230720 | 100200 | 93495150400 | 109100 | 109100 | 109200 | 109000 | 3527 |
| 515 | 20230720 | 100100 | 93110383800 | 109100 | 108700 | 109200 | 108500 | 8247 |
| 516 | 20230720 | 100000 | 92213254800 | 108700 | 108900 | 109000 | 108600 | 8279 |
| 517 | 20230720 | 095900 | 91312811900 | 108900 | 109100 | 109100 | 108900 | 6654 |
| 518 | 20230720 | 095800 | 90587483600 | 109000 | 109300 | 109400 | 109000 | 6645 |
| 519 | 20230720 | 095700 | 89862050100 | 109300 | 109600 | 109600 | 109300 | 6786 |
| 520 | 20230720 | 095600 | 89119491200 | 109500 | 109700 | 109700 | 109500 | 5076 |
| 521 | 20230720 | 095500 | 88563213800 | 109600 | 110000 | 110000 | 109600 | 5500 |
| 522 | 20230720 | 095400 | 87959115100 | 109900 | 109700 | 110100 | 109600 | 3657 |
| 523 | 20230720 | 095300 | 87557329900 | 109700 | 109900 | 110000 | 109600 | 4262 |
| 524 | 20230720 | 095200 | 87089568200 | 109900 | 109900 | 110000 | 109800 | 3304 |
| 525 | 20230720 | 095100 | 86726424400 | 109900 | 110300 | 110300 | 109800 | 3112 |
| 526 | 20230720 | 095000 | 86383835300 | 110300 | 110400 | 110500 | 110200 | 4931 |
| 527 | 20230720 | 094900 | 85839500000 | 110500 | 109300 | 110500 | 109300 | 11831 |
| 528 | 20230720 | 094800 | 84537790100 | 109300 | 109700 | 109700 | 109300 | 8017 |
| 529 | 20230720 | 094700 | 83660104600 | 109600 | 110100 | 110100 | 109600 | 9155 |
| 530 | 20230720 | 094600 | 82654518800 | 110000 | 110100 | 110100 | 110000 | 8538 |
| 531 | 20230720 | 094500 | 81715163000 | 110100 | 110400 | 110500 | 110000 | 7382 |
| 532 | 20230720 | 094400 | 80901617100 | 110400 | 110300 | 110500 | 110300 | 2969 |
| 533 | 20230720 | 094300 | 80573755500 | 110300 | 110500 | 110600 | 110100 | 7731 |
| 534 | 20230720 | 094200 | 79721329300 | 110500 | 110700 | 110700 | 110400 | 5478 |
| 535 | 20230720 | 094100 | 79115567000 | 110700 | 110600 | 110700 | 110400 | 6199 |
| 536 | 20230720 | 094000 | 78429848100 | 110700 | 110200 | 110700 | 110200 | 7808 |
| 537 | 20230720 | 093900 | 77567214200 | 110200 | 110200 | 110400 | 109900 | 4630 |
| 538 | 20230720 | 093800 | 77057325600 | 110100 | 109700 | 110200 | 109500 | 8585 |
| 539 | 20230720 | 093700 | 76114455000 | 109600 | 110200 | 110200 | 109600 | 8769 |
| 540 | 20230720 | 093600 | 75150965500 | 110200 | 110000 | 110400 | 110000 | 12996 |
| 541 | 20230720 | 093500 | 73719480700 | 110100 | 110300 | 110400 | 110000 | 5904 |
| 542 | 20230720 | 093400 | 73069643800 | 110400 | 110100 | 110500 | 110000 | 11097 |
| 543 | 20230720 | 093300 | 71845573400 | 110100 | 109900 | 110200 | 109500 | 12922 |
| 544 | 20230720 | 093200 | 70426149900 | 110000 | 110400 | 110500 | 109900 | 16374 |
| 545 | 20230720 | 093100 | 68623285400 | 110500 | 110500 | 111300 | 110200 | 26772 |
| 546 | 20230720 | 093000 | 65657405900 | 110500 | 109200 | 110500 | 109100 | 28104 |
| 547 | 20230720 | 092900 | 62574887400 | 109100 | 109100 | 109300 | 108900 | 14608 |
| 548 | 20230720 | 092800 | 60981678200 | 109100 | 109300 | 109300 | 108900 | 16380 |
| 549 | 20230720 | 092700 | 59193280600 | 109300 | 107800 | 109400 | 107500 | 23262 |
| 550 | 20230720 | 092600 | 56666228100 | 107500 | 107800 | 107800 | 107300 | 15926 |
| 551 | 20230720 | 092500 | 54953620000 | 107800 | 107500 | 107800 | 107400 | 5147 |
| 552 | 20230720 | 092400 | 54399821900 | 107500 | 107300 | 107500 | 107200 | 10418 |
| 553 | 20230720 | 092300 | 53280844400 | 107300 | 107100 | 107300 | 107000 | 6340 |
| 554 | 20230720 | 092200 | 52601310800 | 107000 | 106200 | 107000 | 106100 | 18429 |
| 555 | 20230720 | 092100 | 50638240000 | 106300 | 106400 | 106400 | 106200 | 5683 |
| 556 | 20230720 | 092000 | 50033975200 | 106400 | 106500 | 106600 | 106300 | 7584 |
| 557 | 20230720 | 091900 | 49226881300 | 106500 | 106100 | 106500 | 106000 | 19053 |
| 558 | 20230720 | 091800 | 47205689400 | 106000 | 106400 | 106400 | 106000 | 21788 |
| 559 | 20230720 | 091700 | 44891735800 | 106400 | 106600 | 106600 | 106300 | 11947 |
| 560 | 20230720 | 091600 | 43619815500 | 106600 | 106500 | 106800 | 106500 | 16125 |
| 561 | 20230720 | 091500 | 41901420100 | 106600 | 106800 | 106900 | 106500 | 9687 |
| 562 | 20230720 | 091400 | 40868308200 | 106800 | 107200 | 107300 | 106800 | 11706 |
| 563 | 20230720 | 091300 | 39616543800 | 107000 | 107300 | 107500 | 107000 | 9418 |
| 564 | 20230720 | 091200 | 38606301800 | 107300 | 107200 | 107500 | 107000 | 7349 |
| 565 | 20230720 | 091100 | 37817943100 | 107000 | 106300 | 107200 | 106300 | 10764 |
| 566 | 20230720 | 091000 | 36667924900 | 106400 | 107000 | 107000 | 106200 | 36153 |
| 567 | 20230720 | 090900 | 32818400700 | 107000 | 107100 | 107100 | 106700 | 9637 |
| 568 | 20230720 | 090800 | 31788129900 | 107100 | 106700 | 107200 | 106400 | 20511 |
| 569 | 20230720 | 090700 | 29600790000 | 106700 | 108000 | 108200 | 106500 | 23898 |
| 570 | 20230720 | 090600 | 27039014400 | 108000 | 106700 | 108400 | 106600 | 25010 |
| 571 | 20230720 | 090500 | 24347479200 | 106600 | 106300 | 107000 | 106000 | 28568 |
| 572 | 20230720 | 090400 | 21306391800 | 106200 | 107000 | 107000 | 106200 | 26290 |
| 573 | 20230720 | 090300 | 18502190900 | 106800 | 106800 | 107100 | 106500 | 28713 |
| 574 | 20230720 | 090200 | 15435924300 | 106700 | 108000 | 108500 | 106600 | 28359 |
| 575 | 20230720 | 090100 | 12401264600 | 107700 | 107900 | 108700 | 107700 | 31471 |
| 576 | 20230720 | 090000 | 8989301500 | 107900 | 106000 | 108000 | 105900 | 84203 |