34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 183100 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 174662 |
| 3 | 20230707 | 183000 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 4 | 20230707 | 182900 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 5 | 20230707 | 182800 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 6 | 20230707 | 182700 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 7 | 20230707 | 182600 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 8 | 20230707 | 182500 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 9 | 20230707 | 182400 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 10 | 20230707 | 182300 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 11 | 20230707 | 182200 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 12 | 20230707 | 182100 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 13 | 20230707 | 182000 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 14 | 20230707 | 181900 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 15 | 20230707 | 181800 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 16 | 20230707 | 181700 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 17 | 20230707 | 181600 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 18 | 20230707 | 181500 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 19 | 20230707 | 181400 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 20 | 20230707 | 181300 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 21 | 20230707 | 181200 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 22 | 20230707 | 181100 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 23 | 20230707 | 181000 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 24 | 20230707 | 180900 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 25 | 20230707 | 180800 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 26 | 20230707 | 180700 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 27 | 20230707 | 180600 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 28 | 20230707 | 180500 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 29 | 20230707 | 180400 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 30 | 20230707 | 180300 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 31 | 20230707 | 180200 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 32 | 20230707 | 180100 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 174662 |
| 33 | 20230707 | 180000 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 34 | 20230707 | 175900 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 35 | 20230707 | 175800 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 36 | 20230707 | 175700 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 37 | 20230707 | 175600 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 38 | 20230707 | 175500 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 39 | 20230707 | 175400 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 40 | 20230707 | 175300 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 41 | 20230707 | 175200 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 42 | 20230707 | 175100 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 43 | 20230707 | 175000 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 44 | 20230707 | 174900 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 45 | 20230707 | 174800 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 46 | 20230707 | 174700 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 47 | 20230707 | 174600 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 48 | 20230707 | 174500 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 49 | 20230707 | 174400 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 50 | 20230707 | 174300 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 51 | 20230707 | 174200 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 52 | 20230707 | 174100 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 53 | 20230707 | 174000 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 54 | 20230707 | 173900 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 55 | 20230707 | 173800 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 56 | 20230707 | 173700 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 57 | 20230707 | 173600 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 58 | 20230707 | 173500 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 59 | 20230707 | 173400 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 60 | 20230707 | 173300 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 61 | 20230707 | 173200 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 62 | 20230707 | 173100 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 174662 |
| 63 | 20230707 | 173000 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 64 | 20230707 | 172900 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 65 | 20230707 | 172800 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 66 | 20230707 | 172700 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 67 | 20230707 | 172600 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 68 | 20230707 | 172500 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 69 | 20230707 | 172400 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 70 | 20230707 | 172300 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 71 | 20230707 | 172200 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 72 | 20230707 | 172100 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 73 | 20230707 | 172000 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 74 | 20230707 | 171900 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 75 | 20230707 | 171800 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 76 | 20230707 | 171700 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 77 | 20230707 | 171600 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 78 | 20230707 | 171500 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 79 | 20230707 | 171400 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 80 | 20230707 | 171300 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 81 | 20230707 | 171200 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 82 | 20230707 | 171100 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 83 | 20230707 | 171000 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 84 | 20230707 | 170900 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 85 | 20230707 | 170800 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 86 | 20230707 | 170700 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 87 | 20230707 | 170600 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 88 | 20230707 | 170500 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 89 | 20230707 | 170400 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 90 | 20230707 | 170300 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 91 | 20230707 | 170200 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 92 | 20230707 | 170100 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 174662 |
| 93 | 20230707 | 170000 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 94 | 20230707 | 165900 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 95 | 20230707 | 165800 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 96 | 20230707 | 165700 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 97 | 20230707 | 165600 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 98 | 20230707 | 165500 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 99 | 20230707 | 165400 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 100 | 20230707 | 165300 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 101 | 20230707 | 165200 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 102 | 20230707 | 165100 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 103 | 20230707 | 165000 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 104 | 20230707 | 164900 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 105 | 20230707 | 164800 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 106 | 20230707 | 164700 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 107 | 20230707 | 164600 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 108 | 20230707 | 164500 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 109 | 20230707 | 164400 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 110 | 20230707 | 164300 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 111 | 20230707 | 164200 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 112 | 20230707 | 164100 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 113 | 20230707 | 164000 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 114 | 20230707 | 163900 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 115 | 20230707 | 163800 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 116 | 20230707 | 163700 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 117 | 20230707 | 163600 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 118 | 20230707 | 163500 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 119 | 20230707 | 163400 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 120 | 20230707 | 163300 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 121 | 20230707 | 163200 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 122 | 20230707 | 163100 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 174662 |
| 123 | 20230707 | 163000 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 124 | 20230707 | 162900 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 125 | 20230707 | 162800 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 126 | 20230707 | 162700 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 127 | 20230707 | 162600 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 128 | 20230707 | 162500 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 129 | 20230707 | 162400 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 130 | 20230707 | 162300 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 131 | 20230707 | 162200 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 132 | 20230707 | 162100 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 133 | 20230707 | 162000 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 134 | 20230707 | 161900 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 135 | 20230707 | 161800 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 136 | 20230707 | 161700 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 137 | 20230707 | 161600 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 138 | 20230707 | 161500 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 139 | 20230707 | 161400 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 140 | 20230707 | 161300 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 141 | 20230707 | 161200 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 142 | 20230707 | 161100 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 143 | 20230707 | 161000 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 144 | 20230707 | 160900 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 145 | 20230707 | 160800 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 146 | 20230707 | 160700 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 147 | 20230707 | 160600 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 148 | 20230707 | 160500 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 149 | 20230707 | 160400 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 150 | 20230707 | 160300 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 151 | 20230707 | 160200 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 152 | 20230707 | 160100 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 174662 |
| 153 | 20230707 | 160000 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 154 | 20230707 | 155900 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 155 | 20230707 | 155800 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 156 | 20230707 | 155700 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 157 | 20230707 | 155600 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 158 | 20230707 | 155500 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 159 | 20230707 | 155400 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 160 | 20230707 | 155300 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 161 | 20230707 | 155200 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 162 | 20230707 | 155100 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 163 | 20230707 | 155000 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 164 | 20230707 | 154900 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 165 | 20230707 | 154800 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 166 | 20230707 | 154700 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 167 | 20230707 | 154600 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 168 | 20230707 | 154500 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 169 | 20230707 | 154400 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 170 | 20230707 | 154300 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 171 | 20230707 | 154200 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 172 | 20230707 | 154100 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 173 | 20230707 | 154000 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 174 | 20230707 | 153900 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 175 | 20230707 | 153800 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 176 | 20230707 | 153700 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 177 | 20230707 | 153600 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 178 | 20230707 | 153500 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 179 | 20230707 | 153400 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 180 | 20230707 | 153300 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 181 | 20230707 | 153200 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 0 |
| 182 | 20230707 | 153100 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 174662 |
| 183 | 20230707 | 153000 | 297129413400 | 111800 | 111800 | 111800 | 111800 | 174662 |
| 184 | 20230707 | 152900 | 277602201800 | 111800 | 111800 | 111800 | 111800 | 0 |
| 185 | 20230707 | 152800 | 277602201800 | 111800 | 111800 | 111800 | 111800 | 0 |
| 186 | 20230707 | 152700 | 277602201800 | 111800 | 111800 | 111800 | 111800 | 0 |
| 187 | 20230707 | 152600 | 277602201800 | 111800 | 111800 | 111800 | 111800 | 0 |
| 188 | 20230707 | 152500 | 277602201800 | 111800 | 111800 | 111800 | 111800 | 0 |
| 189 | 20230707 | 152400 | 277602201800 | 111800 | 111800 | 111800 | 111800 | 0 |
| 190 | 20230707 | 152300 | 277602201800 | 111800 | 111800 | 111800 | 111800 | 0 |
| 191 | 20230707 | 152200 | 277602201800 | 111800 | 111800 | 111800 | 111800 | 0 |
| 192 | 20230707 | 152100 | 277602201800 | 111800 | 111800 | 111800 | 111800 | 0 |
| 193 | 20230707 | 152000 | 277602201800 | 111800 | 111800 | 111800 | 111800 | 0 |
| 194 | 20230707 | 151900 | 277602201800 | 111800 | 111800 | 111800 | 111600 | 9564 |
| 195 | 20230707 | 151800 | 276533631500 | 111700 | 111800 | 111800 | 111700 | 3271 |
| 196 | 20230707 | 151700 | 276168158200 | 111700 | 111800 | 111800 | 111700 | 4644 |
| 197 | 20230707 | 151600 | 275649351500 | 111800 | 111800 | 111900 | 111700 | 5452 |
| 198 | 20230707 | 151500 | 275040026800 | 111900 | 111700 | 111900 | 111700 | 11229 |
| 199 | 20230707 | 151400 | 273784780600 | 111800 | 111800 | 111900 | 111700 | 16813 |
| 200 | 20230707 | 151300 | 271905116100 | 111800 | 111900 | 111900 | 111800 | 2582 |
| 201 | 20230707 | 151200 | 271616366000 | 111800 | 111900 | 111900 | 111800 | 5804 |
| 202 | 20230707 | 151100 | 270967335200 | 111800 | 111800 | 111900 | 111800 | 5611 |
| 203 | 20230707 | 151000 | 270339869300 | 111900 | 111900 | 111900 | 111800 | 2990 |
| 204 | 20230707 | 150900 | 270005395600 | 111800 | 111900 | 111900 | 111800 | 3449 |
| 205 | 20230707 | 150800 | 269619561500 | 111800 | 111800 | 111900 | 111800 | 3377 |
| 206 | 20230707 | 150700 | 269241786800 | 111900 | 111800 | 111900 | 111800 | 4381 |
| 207 | 20230707 | 150600 | 268751658400 | 111900 | 111800 | 111900 | 111800 | 2209 |
| 208 | 20230707 | 150500 | 268504544900 | 111800 | 112000 | 112000 | 111800 | 3433 |
| 209 | 20230707 | 150400 | 268120480500 | 111900 | 112000 | 112000 | 111900 | 9756 |
| 210 | 20230707 | 150300 | 267028595600 | 112000 | 112000 | 112000 | 111900 | 4592 |
| 211 | 20230707 | 150200 | 266514579200 | 111900 | 111900 | 112000 | 111900 | 2556 |
| 212 | 20230707 | 150100 | 266228357700 | 112000 | 111900 | 112000 | 111800 | 12922 |
| 213 | 20230707 | 150000 | 264782466900 | 111900 | 111800 | 111900 | 111800 | 2411 |
| 214 | 20230707 | 145900 | 264512783000 | 111800 | 111800 | 111900 | 111800 | 2256 |
| 215 | 20230707 | 145800 | 264260410800 | 111900 | 111800 | 111900 | 111800 | 2995 |
| 216 | 20230707 | 145700 | 263925325000 | 111800 | 111900 | 111900 | 111800 | 2535 |
| 217 | 20230707 | 145600 | 263641719100 | 111900 | 111800 | 111900 | 111800 | 2934 |
| 218 | 20230707 | 145500 | 263313535500 | 111900 | 111800 | 111900 | 111800 | 2248 |
| 219 | 20230707 | 145400 | 263062047600 | 111900 | 111800 | 111900 | 111800 | 2333 |
| 220 | 20230707 | 145300 | 262801041500 | 111800 | 111900 | 111900 | 111800 | 5856 |
| 221 | 20230707 | 145200 | 262145869100 | 111900 | 111700 | 111900 | 111700 | 4958 |
| 222 | 20230707 | 145100 | 261591525200 | 111800 | 111700 | 111800 | 111700 | 18006 |
| 223 | 20230707 | 145000 | 259578588800 | 111800 | 111800 | 111800 | 111700 | 2661 |
| 224 | 20230707 | 144900 | 259281204100 | 111700 | 111800 | 111800 | 111700 | 1935 |
| 225 | 20230707 | 144800 | 259064951300 | 111700 | 111700 | 111800 | 111700 | 2120 |
| 226 | 20230707 | 144700 | 258828063000 | 111800 | 111800 | 111800 | 111700 | 1584 |
| 227 | 20230707 | 144600 | 258651080900 | 111800 | 111800 | 111900 | 111700 | 11102 |
| 228 | 20230707 | 144500 | 257410080200 | 111900 | 111900 | 111900 | 111800 | 1147 |
| 229 | 20230707 | 144400 | 257281779800 | 111800 | 111700 | 111900 | 111700 | 14575 |
| 230 | 20230707 | 144300 | 255652136100 | 111700 | 111700 | 111800 | 111700 | 995 |
| 231 | 20230707 | 144200 | 255540949500 | 111700 | 111600 | 111800 | 111600 | 4987 |
| 232 | 20230707 | 144100 | 254983830700 | 111600 | 111600 | 111700 | 111600 | 3048 |
| 233 | 20230707 | 144000 | 254643479000 | 111600 | 111700 | 111800 | 111600 | 16843 |
| 234 | 20230707 | 143900 | 252762860600 | 111700 | 111700 | 111800 | 111700 | 4372 |
| 235 | 20230707 | 143800 | 252274176500 | 111800 | 111700 | 111800 | 111700 | 1858 |
| 236 | 20230707 | 143700 | 252066575800 | 111800 | 111700 | 111800 | 111600 | 10465 |
| 237 | 20230707 | 143600 | 250897499000 | 111600 | 111700 | 111800 | 111600 | 6939 |
| 238 | 20230707 | 143500 | 250122539300 | 111700 | 111700 | 111800 | 111700 | 2495 |
| 239 | 20230707 | 143400 | 249843739600 | 111800 | 111700 | 111800 | 111700 | 3148 |
| 240 | 20230707 | 143300 | 249491978000 | 111700 | 111600 | 111800 | 111600 | 14049 |
| 241 | 20230707 | 143200 | 247922502600 | 111600 | 111900 | 111900 | 111600 | 19312 |
| 242 | 20230707 | 143100 | 245764170700 | 111900 | 111800 | 111900 | 111800 | 3304 |
| 243 | 20230707 | 143000 | 245394724500 | 111800 | 111900 | 111900 | 111800 | 1478 |
| 244 | 20230707 | 142900 | 245229433800 | 111800 | 111900 | 111900 | 111800 | 1418 |
| 245 | 20230707 | 142800 | 245070871600 | 111800 | 111900 | 112000 | 111800 | 4451 |
| 246 | 20230707 | 142700 | 244572870700 | 112000 | 111800 | 112000 | 111800 | 2326 |
| 247 | 20230707 | 142600 | 244312564200 | 111900 | 111900 | 111900 | 111800 | 3311 |
| 248 | 20230707 | 142500 | 243942203900 | 111800 | 111900 | 111900 | 111800 | 2294 |
| 249 | 20230707 | 142400 | 243685611900 | 111900 | 111800 | 112000 | 111800 | 10340 |
| 250 | 20230707 | 142300 | 242528602800 | 111800 | 111800 | 111900 | 111800 | 1981 |
| 251 | 20230707 | 142200 | 242307075200 | 111800 | 111800 | 111900 | 111800 | 1484 |
| 252 | 20230707 | 142100 | 242141130600 | 111800 | 111800 | 111900 | 111800 | 1847 |
| 253 | 20230707 | 142000 | 241934596300 | 111800 | 111800 | 111900 | 111800 | 2187 |
| 254 | 20230707 | 141900 | 241690013000 | 111900 | 111800 | 111900 | 111800 | 1496 |
| 255 | 20230707 | 141800 | 241522720000 | 111800 | 111800 | 111900 | 111700 | 6254 |
| 256 | 20230707 | 141700 | 240823600700 | 111700 | 111800 | 111800 | 111700 | 4286 |
| 257 | 20230707 | 141600 | 240344738200 | 111800 | 111800 | 111800 | 111700 | 3766 |
| 258 | 20230707 | 141500 | 239923976000 | 111700 | 111800 | 111900 | 111700 | 3501 |
| 259 | 20230707 | 141400 | 239532808600 | 111900 | 111800 | 111900 | 111800 | 4308 |
| 260 | 20230707 | 141300 | 239051137100 | 111800 | 111800 | 111900 | 111800 | 3735 |
| 261 | 20230707 | 141200 | 238633527700 | 111800 | 111800 | 111900 | 111800 | 5550 |
| 262 | 20230707 | 141100 | 238012999300 | 111800 | 111800 | 111900 | 111800 | 1925 |
| 263 | 20230707 | 141000 | 237797737500 | 111900 | 111900 | 111900 | 111800 | 3098 |
| 264 | 20230707 | 140900 | 237451323500 | 111900 | 111900 | 111900 | 111800 | 3392 |
| 265 | 20230707 | 140800 | 237072004400 | 111800 | 111800 | 112000 | 111800 | 17010 |
| 266 | 20230707 | 140700 | 235169356200 | 111800 | 111700 | 111800 | 111700 | 3820 |
| 267 | 20230707 | 140600 | 234742588300 | 111800 | 111700 | 111800 | 111700 | 3023 |
| 268 | 20230707 | 140500 | 234404823500 | 111800 | 111800 | 111800 | 111700 | 5155 |
| 269 | 20230707 | 140400 | 233828839100 | 111800 | 111700 | 111800 | 111700 | 3290 |
| 270 | 20230707 | 140300 | 233461288900 | 111800 | 111700 | 111800 | 111700 | 5314 |
| 271 | 20230707 | 140200 | 232867442500 | 111800 | 111800 | 111900 | 111700 | 7840 |
| 272 | 20230707 | 140100 | 231991087700 | 111900 | 111900 | 111900 | 111800 | 2502 |
| 273 | 20230707 | 140000 | 231711178700 | 111800 | 111800 | 111900 | 111800 | 1324 |
| 274 | 20230707 | 135900 | 231563114700 | 111900 | 111800 | 111900 | 111800 | 1608 |
| 275 | 20230707 | 135800 | 231383301400 | 111900 | 111800 | 111900 | 111700 | 4286 |
| 276 | 20230707 | 135700 | 230904148600 | 111900 | 111800 | 111900 | 111700 | 4409 |
| 277 | 20230707 | 135600 | 230411269400 | 111700 | 111900 | 112000 | 111700 | 16754 |
| 278 | 20230707 | 135500 | 228537258800 | 112000 | 111900 | 112000 | 111900 | 2568 |
| 279 | 20230707 | 135400 | 228249709200 | 111900 | 111900 | 112000 | 111900 | 1064 |
| 280 | 20230707 | 135300 | 228130605200 | 112000 | 111900 | 112000 | 111900 | 1424 |
| 281 | 20230707 | 135200 | 227971205200 | 112000 | 111900 | 112000 | 111800 | 9801 |
| 282 | 20230707 | 135100 | 226874481700 | 111900 | 111900 | 111900 | 111800 | 3160 |
| 283 | 20230707 | 135000 | 226520959800 | 111800 | 111800 | 111900 | 111800 | 1625 |
| 284 | 20230707 | 134900 | 226339188700 | 111800 | 111900 | 111900 | 111800 | 1446 |
| 285 | 20230707 | 134800 | 226177462200 | 111900 | 111900 | 112000 | 111800 | 4182 |
| 286 | 20230707 | 134700 | 225709545200 | 111900 | 111800 | 111900 | 111800 | 2224 |
| 287 | 20230707 | 134600 | 225460729300 | 111900 | 111800 | 111900 | 111800 | 3512 |
| 288 | 20230707 | 134500 | 225067823400 | 111800 | 111800 | 111900 | 111800 | 1602 |
| 289 | 20230707 | 134400 | 224888655600 | 111800 | 111900 | 111900 | 111800 | 769 |
| 290 | 20230707 | 134300 | 224802656800 | 111900 | 112000 | 112000 | 111800 | 4140 |
| 291 | 20230707 | 134200 | 224339403200 | 112000 | 112000 | 112000 | 111900 | 867 |
| 292 | 20230707 | 134100 | 224242353800 | 111900 | 111900 | 112000 | 111800 | 7486 |
| 293 | 20230707 | 134000 | 223404671700 | 111900 | 111800 | 112000 | 111800 | 1950 |
| 294 | 20230707 | 133900 | 223186470100 | 111900 | 111800 | 111900 | 111800 | 1240 |
| 295 | 20230707 | 133800 | 223047779300 | 111900 | 111900 | 112000 | 111800 | 5816 |
| 296 | 20230707 | 133700 | 222397037200 | 111900 | 112000 | 112000 | 111900 | 2377 |
| 297 | 20230707 | 133600 | 222131017000 | 111900 | 111800 | 112000 | 111700 | 24228 |
| 298 | 20230707 | 133500 | 219421861100 | 111800 | 111800 | 111900 | 111800 | 1095 |
| 299 | 20230707 | 133400 | 219299409100 | 111900 | 111900 | 111900 | 111800 | 1178 |
| 300 | 20230707 | 133300 | 219167666400 | 111900 | 111900 | 111900 | 111800 | 3410 |
| 301 | 20230707 | 133200 | 218786355800 | 111900 | 111900 | 111900 | 111800 | 1229 |
| 302 | 20230707 | 133100 | 218648881700 | 111800 | 111800 | 111900 | 111800 | 1640 |
| 303 | 20230707 | 133000 | 218465427500 | 111900 | 111800 | 111900 | 111800 | 1752 |
| 304 | 20230707 | 132900 | 218269495000 | 111800 | 111900 | 111900 | 111800 | 1232 |
| 305 | 20230707 | 132800 | 218131677100 | 111900 | 111800 | 111900 | 111800 | 3833 |
| 306 | 20230707 | 132700 | 217702844600 | 111900 | 111900 | 111900 | 111800 | 1708 |
| 307 | 20230707 | 132600 | 217511761300 | 111800 | 111800 | 111900 | 111800 | 1443 |
| 308 | 20230707 | 132500 | 217350392300 | 111800 | 111900 | 111900 | 111800 | 1247 |
| 309 | 20230707 | 132400 | 217210902900 | 111900 | 111800 | 111900 | 111800 | 1181 |
| 310 | 20230707 | 132300 | 217078820400 | 111800 | 111900 | 111900 | 111800 | 1041 |
| 311 | 20230707 | 132200 | 216962380900 | 111900 | 111800 | 111900 | 111800 | 1426 |
| 312 | 20230707 | 132100 | 216802904900 | 111900 | 111800 | 111900 | 111800 | 1847 |
| 313 | 20230707 | 132000 | 216596320300 | 111800 | 111900 | 111900 | 111800 | 1205 |
| 314 | 20230707 | 131900 | 216461522700 | 111900 | 111800 | 111900 | 111800 | 1039 |
| 315 | 20230707 | 131800 | 216345314500 | 111800 | 111900 | 112000 | 111800 | 4227 |
| 316 | 20230707 | 131700 | 215872259400 | 112000 | 111900 | 112000 | 111900 | 1695 |
| 317 | 20230707 | 131600 | 215682563800 | 111900 | 111900 | 112000 | 111800 | 3842 |
| 318 | 20230707 | 131500 | 215252690700 | 111800 | 111900 | 111900 | 111800 | 2425 |
| 319 | 20230707 | 131400 | 214981413200 | 111800 | 111800 | 111900 | 111800 | 1721 |
| 320 | 20230707 | 131300 | 214788920900 | 111900 | 111900 | 111900 | 111800 | 769 |
| 321 | 20230707 | 131200 | 214702926300 | 111900 | 111900 | 111900 | 111800 | 1179 |
| 322 | 20230707 | 131100 | 214571063000 | 111800 | 111900 | 111900 | 111800 | 1447 |
| 323 | 20230707 | 131000 | 214409256900 | 111900 | 111800 | 111900 | 111800 | 672 |
| 324 | 20230707 | 130900 | 214334107300 | 111800 | 111900 | 111900 | 111800 | 894 |
| 325 | 20230707 | 130800 | 214234130700 | 111900 | 111800 | 111900 | 111700 | 2313 |
| 326 | 20230707 | 130700 | 213975541400 | 111800 | 111600 | 111800 | 111500 | 3856 |
| 327 | 20230707 | 130600 | 213545025300 | 111600 | 111600 | 111700 | 111500 | 19101 |
| 328 | 20230707 | 130500 | 211413649800 | 111600 | 111600 | 111700 | 111600 | 1779 |
| 329 | 20230707 | 130400 | 211215098500 | 111600 | 111800 | 111800 | 111600 | 10027 |
| 330 | 20230707 | 130300 | 210095246100 | 111700 | 111700 | 111800 | 111700 | 1034 |
| 331 | 20230707 | 130200 | 209979726900 | 111700 | 111800 | 111800 | 111700 | 1724 |
| 332 | 20230707 | 130100 | 209787075600 | 111800 | 111900 | 112000 | 111700 | 8534 |
| 333 | 20230707 | 130000 | 208832307300 | 112000 | 111900 | 112000 | 111900 | 1200 |
| 334 | 20230707 | 125900 | 208698010400 | 111900 | 111900 | 112000 | 111700 | 17309 |
| 335 | 20230707 | 125800 | 206761668900 | 111900 | 112000 | 112000 | 111900 | 2038 |
| 336 | 20230707 | 125700 | 206533482200 | 112000 | 112000 | 112000 | 111900 | 960 |
| 337 | 20230707 | 125600 | 206426031600 | 111900 | 111900 | 112000 | 111900 | 984 |
| 338 | 20230707 | 125500 | 206315891300 | 112000 | 111900 | 112000 | 111900 | 1807 |
| 339 | 20230707 | 125400 | 206113602900 | 112000 | 112000 | 112000 | 111900 | 2408 |
| 340 | 20230707 | 125300 | 205843986700 | 111900 | 111900 | 112000 | 111900 | 1725 |
| 341 | 20230707 | 125200 | 205650866200 | 112000 | 112000 | 112000 | 111900 | 1265 |
| 342 | 20230707 | 125100 | 205509282500 | 112000 | 111900 | 112000 | 111900 | 807 |
| 343 | 20230707 | 125000 | 205418944300 | 112000 | 111900 | 112000 | 111900 | 2188 |
| 344 | 20230707 | 124900 | 205173987400 | 111900 | 111900 | 112000 | 111900 | 598 |
| 345 | 20230707 | 124800 | 205107055800 | 112000 | 112000 | 112100 | 111900 | 1656 |
| 346 | 20230707 | 124700 | 204921686900 | 112000 | 112000 | 112100 | 112000 | 1721 |
| 347 | 20230707 | 124600 | 204728920500 | 112000 | 112000 | 112100 | 111900 | 2555 |
| 348 | 20230707 | 124500 | 204442791900 | 112000 | 111900 | 112000 | 111900 | 1071 |
| 349 | 20230707 | 124400 | 204322896800 | 112000 | 111900 | 112000 | 111800 | 8517 |
| 350 | 20230707 | 124300 | 203369864200 | 111900 | 111900 | 112000 | 111900 | 616 |
| 351 | 20230707 | 124200 | 203300920300 | 112000 | 111900 | 112000 | 111900 | 742 |
| 352 | 20230707 | 124100 | 203217867600 | 111900 | 112000 | 112000 | 111900 | 1347 |
| 353 | 20230707 | 124000 | 203067081200 | 112000 | 112000 | 112100 | 111900 | 1339 |
| 354 | 20230707 | 123900 | 202917176400 | 112000 | 112000 | 112100 | 111900 | 8242 |
| 355 | 20230707 | 123800 | 201994010500 | 112000 | 112200 | 112200 | 112000 | 11299 |
| 356 | 20230707 | 123700 | 200727906800 | 112100 | 112100 | 112200 | 112100 | 952 |
| 357 | 20230707 | 123600 | 200621171400 | 112100 | 112200 | 112200 | 112100 | 1376 |
| 358 | 20230707 | 123500 | 200466890200 | 112100 | 112200 | 112200 | 112100 | 840 |
| 359 | 20230707 | 123400 | 200372715600 | 112100 | 112200 | 112200 | 112100 | 890 |
| 360 | 20230707 | 123300 | 200272915100 | 112100 | 112200 | 112200 | 112100 | 1321 |
| 361 | 20230707 | 123200 | 200124814300 | 112100 | 112100 | 112200 | 112100 | 538 |
| 362 | 20230707 | 123100 | 200064496000 | 112100 | 112100 | 112200 | 112100 | 846 |
| 363 | 20230707 | 123000 | 199969638400 | 112100 | 112100 | 112200 | 112100 | 1020 |
| 364 | 20230707 | 122900 | 199855282200 | 112100 | 112200 | 112300 | 112100 | 8260 |
| 365 | 20230707 | 122800 | 198928677900 | 112200 | 112200 | 112300 | 112200 | 1160 |
| 366 | 20230707 | 122700 | 198798488600 | 112200 | 112200 | 112300 | 112200 | 1710 |
| 367 | 20230707 | 122600 | 198606506400 | 112200 | 112200 | 112300 | 112200 | 1008 |
| 368 | 20230707 | 122500 | 198493361500 | 112300 | 112200 | 112300 | 112200 | 1887 |
| 369 | 20230707 | 122400 | 198281549200 | 112300 | 112200 | 112300 | 112200 | 603 |
| 370 | 20230707 | 122300 | 198213876300 | 112200 | 112200 | 112300 | 112200 | 688 |
| 371 | 20230707 | 122200 | 198136657300 | 112200 | 112200 | 112300 | 112100 | 1056 |
| 372 | 20230707 | 122100 | 198018161600 | 112200 | 112300 | 112300 | 112100 | 4754 |
| 373 | 20230707 | 122000 | 197484868400 | 112200 | 112200 | 112300 | 112200 | 967 |
| 374 | 20230707 | 121900 | 197376325700 | 112300 | 112300 | 112400 | 112200 | 2012 |
| 375 | 20230707 | 121800 | 197150395600 | 112300 | 112300 | 112400 | 112200 | 4262 |
| 376 | 20230707 | 121700 | 196671838000 | 112300 | 112200 | 112400 | 112200 | 2708 |
| 377 | 20230707 | 121600 | 196367739800 | 112100 | 112200 | 112300 | 112100 | 5912 |
| 378 | 20230707 | 121500 | 195704178300 | 112200 | 112200 | 112300 | 112100 | 3830 |
| 379 | 20230707 | 121400 | 195274462300 | 112200 | 112200 | 112300 | 112100 | 1907 |
| 380 | 20230707 | 121300 | 195060570300 | 112200 | 112100 | 112200 | 112100 | 1536 |
| 381 | 20230707 | 121200 | 194888280600 | 112100 | 112200 | 112300 | 112000 | 9239 |
| 382 | 20230707 | 121100 | 193852087100 | 112100 | 112000 | 112200 | 111900 | 9116 |
| 383 | 20230707 | 121000 | 192830917100 | 111900 | 112000 | 112100 | 111900 | 5026 |
| 384 | 20230707 | 120900 | 192268132800 | 111900 | 112000 | 112000 | 111900 | 2225 |
| 385 | 20230707 | 120800 | 192019010200 | 112000 | 111900 | 112000 | 111900 | 915 |
| 386 | 20230707 | 120700 | 191916564200 | 111900 | 111900 | 112100 | 111900 | 2962 |
| 387 | 20230707 | 120600 | 191584914200 | 111900 | 111900 | 112000 | 111800 | 3462 |
| 388 | 20230707 | 120500 | 191197526500 | 112000 | 112100 | 112100 | 111900 | 1266 |
| 389 | 20230707 | 120400 | 191055750200 | 112000 | 111800 | 112100 | 111800 | 12340 |
| 390 | 20230707 | 120300 | 189673921600 | 111800 | 111800 | 111800 | 111700 | 2511 |
| 391 | 20230707 | 120200 | 189393239500 | 111800 | 111800 | 111800 | 111700 | 862 |
| 392 | 20230707 | 120100 | 189296941500 | 111800 | 111700 | 111800 | 111700 | 623 |
| 393 | 20230707 | 120000 | 189227338700 | 111700 | 111700 | 111800 | 111600 | 5534 |
| 394 | 20230707 | 115900 | 188609231800 | 111700 | 111600 | 111900 | 111600 | 8966 |
| 395 | 20230707 | 115800 | 187607557800 | 111700 | 111600 | 111700 | 111600 | 3271 |
| 396 | 20230707 | 115700 | 187242499500 | 111700 | 111600 | 111700 | 111600 | 2637 |
| 397 | 20230707 | 115600 | 186948162400 | 111700 | 111700 | 111700 | 111600 | 2100 |
| 398 | 20230707 | 115500 | 186713780000 | 111700 | 111700 | 111800 | 111600 | 7739 |
| 399 | 20230707 | 115400 | 185849325000 | 111700 | 111700 | 111800 | 111700 | 1621 |
| 400 | 20230707 | 115300 | 185668224200 | 111800 | 111700 | 111900 | 111600 | 17575 |
| 401 | 20230707 | 115200 | 183704681100 | 111700 | 111600 | 111700 | 111600 | 2981 |
| 402 | 20230707 | 115100 | 183371962200 | 111600 | 111700 | 111700 | 111600 | 1826 |
| 403 | 20230707 | 115000 | 183168156200 | 111700 | 111600 | 111700 | 111600 | 1721 |
| 404 | 20230707 | 114900 | 182976072300 | 111600 | 111800 | 111800 | 111600 | 5625 |
| 405 | 20230707 | 114800 | 182347938100 | 111700 | 111700 | 111800 | 111700 | 1797 |
| 406 | 20230707 | 114700 | 182147193200 | 111700 | 111900 | 111900 | 111700 | 3072 |
| 407 | 20230707 | 114600 | 181803946100 | 111800 | 111800 | 111900 | 111800 | 2436 |
| 408 | 20230707 | 114500 | 181531577000 | 111800 | 112000 | 112000 | 111700 | 2649 |
| 409 | 20230707 | 114400 | 181235310100 | 112000 | 111900 | 112000 | 111800 | 1966 |
| 410 | 20230707 | 114300 | 181015339400 | 111900 | 111700 | 111900 | 111700 | 6754 |
| 411 | 20230707 | 114200 | 180260391300 | 111700 | 111800 | 111800 | 111700 | 2513 |
| 412 | 20230707 | 114100 | 179979605000 | 111700 | 111700 | 111800 | 111700 | 1659 |
| 413 | 20230707 | 114000 | 179794242300 | 111700 | 111800 | 111900 | 111700 | 5290 |
| 414 | 20230707 | 113900 | 179202877600 | 111900 | 111900 | 112000 | 111800 | 6085 |
| 415 | 20230707 | 113800 | 178522067900 | 112000 | 111800 | 112000 | 111800 | 2255 |
| 416 | 20230707 | 113700 | 178269739800 | 111900 | 111800 | 111900 | 111800 | 1578 |
| 417 | 20230707 | 113600 | 178093222900 | 111900 | 111700 | 112000 | 111700 | 15577 |
| 418 | 20230707 | 113500 | 176351480700 | 111700 | 111700 | 111800 | 111700 | 2675 |
| 419 | 20230707 | 113400 | 176052665500 | 111700 | 111800 | 111800 | 111700 | 2034 |
| 420 | 20230707 | 113300 | 175825403200 | 111700 | 111700 | 111800 | 111700 | 3512 |
| 421 | 20230707 | 113200 | 175432915400 | 111700 | 111700 | 111800 | 111700 | 2258 |
| 422 | 20230707 | 113100 | 175180643800 | 111800 | 112000 | 112000 | 111700 | 11754 |
| 423 | 20230707 | 113000 | 173865977700 | 112000 | 112000 | 112000 | 111900 | 1484 |
| 424 | 20230707 | 112900 | 173699906600 | 112000 | 112000 | 112100 | 111900 | 7193 |
| 425 | 20230707 | 112800 | 172894395700 | 112100 | 112100 | 112100 | 112000 | 1382 |
| 426 | 20230707 | 112700 | 172739577000 | 112000 | 112100 | 112200 | 112000 | 3816 |
| 427 | 20230707 | 112600 | 172311895300 | 112100 | 112000 | 112200 | 112000 | 1583 |
| 428 | 20230707 | 112500 | 172134419500 | 112100 | 112000 | 112200 | 112000 | 6356 |
| 429 | 20230707 | 112400 | 171421929000 | 112100 | 111900 | 112100 | 111900 | 13848 |
| 430 | 20230707 | 112300 | 169870657400 | 111900 | 111900 | 112000 | 111900 | 1791 |
| 431 | 20230707 | 112200 | 169670221300 | 112000 | 111900 | 112000 | 111900 | 1359 |
| 432 | 20230707 | 112100 | 169518130700 | 111900 | 111900 | 112000 | 111900 | 1738 |
| 433 | 20230707 | 112000 | 169323628200 | 111900 | 112000 | 112000 | 111900 | 2582 |
| 434 | 20230707 | 111900 | 169034686000 | 111900 | 112000 | 112100 | 111900 | 8234 |
| 435 | 20230707 | 111800 | 168112687200 | 112100 | 112100 | 112100 | 112000 | 2215 |
| 436 | 20230707 | 111700 | 167864584000 | 112100 | 112000 | 112100 | 112000 | 4507 |
| 437 | 20230707 | 111600 | 167359563700 | 112000 | 111800 | 112000 | 111800 | 7029 |
| 438 | 20230707 | 111500 | 166572879400 | 111900 | 111800 | 111900 | 111800 | 1783 |
| 439 | 20230707 | 111400 | 166373519500 | 111900 | 111800 | 111900 | 111800 | 2449 |
| 440 | 20230707 | 111300 | 166099675300 | 111800 | 111900 | 112000 | 111800 | 4711 |
| 441 | 20230707 | 111200 | 165572541600 | 112000 | 112000 | 112000 | 111900 | 2303 |
| 442 | 20230707 | 111100 | 165314696000 | 111900 | 112000 | 112000 | 111900 | 2053 |
| 443 | 20230707 | 111000 | 165084903200 | 111900 | 111900 | 112000 | 111800 | 5507 |
| 444 | 20230707 | 110900 | 164468635300 | 111900 | 111800 | 111900 | 111800 | 1460 |
| 445 | 20230707 | 110800 | 164305394600 | 111900 | 111700 | 111900 | 111700 | 8482 |
| 446 | 20230707 | 110700 | 163357464500 | 111600 | 111900 | 112000 | 111600 | 16343 |
| 447 | 20230707 | 110600 | 161529794500 | 111900 | 112000 | 112100 | 111900 | 13141 |
| 448 | 20230707 | 110500 | 160058276600 | 112000 | 112100 | 112100 | 112000 | 1972 |
| 449 | 20230707 | 110400 | 159837370900 | 112100 | 112100 | 112100 | 112000 | 2947 |
| 450 | 20230707 | 110300 | 159507285000 | 112000 | 112100 | 112100 | 112000 | 1552 |
| 451 | 20230707 | 110200 | 159333443100 | 112000 | 112000 | 112100 | 112000 | 2423 |
| 452 | 20230707 | 110100 | 159062028400 | 112000 | 112000 | 112100 | 112000 | 2507 |
| 453 | 20230707 | 110000 | 158781188400 | 112100 | 112000 | 112100 | 112000 | 2091 |
| 454 | 20230707 | 105900 | 158546892300 | 112000 | 112100 | 112100 | 112000 | 1387 |
| 455 | 20230707 | 105800 | 158391514000 | 112100 | 112000 | 112200 | 111900 | 13926 |
| 456 | 20230707 | 105700 | 156831182200 | 111900 | 112000 | 112000 | 111900 | 2372 |
| 457 | 20230707 | 105600 | 156565645600 | 112000 | 111900 | 112000 | 111900 | 2506 |
| 458 | 20230707 | 105500 | 156285121500 | 112000 | 112000 | 112000 | 111900 | 1770 |
| 459 | 20230707 | 105400 | 156086995600 | 111900 | 112000 | 112100 | 111900 | 9128 |
| 460 | 20230707 | 105300 | 155064724000 | 112000 | 111800 | 112100 | 111700 | 10523 |
| 461 | 20230707 | 105200 | 153887352600 | 111800 | 111800 | 111800 | 111700 | 1509 |
| 462 | 20230707 | 105100 | 153718729500 | 111800 | 111600 | 111800 | 111600 | 4167 |
| 463 | 20230707 | 105000 | 153253274500 | 111700 | 111600 | 111700 | 111500 | 14002 |
| 464 | 20230707 | 104900 | 151690658000 | 111700 | 111900 | 111900 | 111600 | 16266 |
| 465 | 20230707 | 104800 | 149873415900 | 111800 | 111900 | 111900 | 111800 | 5729 |
| 466 | 20230707 | 104700 | 149232805200 | 111800 | 111800 | 111900 | 111800 | 2640 |
| 467 | 20230707 | 104600 | 148937601000 | 111800 | 111900 | 111900 | 111800 | 5476 |
| 468 | 20230707 | 104500 | 148325288000 | 111800 | 111900 | 111900 | 111700 | 13895 |
| 469 | 20230707 | 104400 | 146771808400 | 111800 | 111900 | 111900 | 111800 | 7399 |
| 470 | 20230707 | 104300 | 145944571200 | 111800 | 111900 | 112000 | 111800 | 7374 |
| 471 | 20230707 | 104200 | 145119461700 | 112000 | 112100 | 112100 | 111900 | 11121 |
| 472 | 20230707 | 104100 | 143873994700 | 112000 | 111900 | 112100 | 111800 | 30063 |
| 473 | 20230707 | 104000 | 140507830500 | 111800 | 111800 | 111900 | 111800 | 4701 |
| 474 | 20230707 | 103900 | 139982243600 | 111900 | 111900 | 111900 | 111800 | 2628 |
| 475 | 20230707 | 103800 | 139688421600 | 111800 | 111900 | 111900 | 111800 | 5164 |
| 476 | 20230707 | 103700 | 139111071700 | 111800 | 111800 | 111900 | 111800 | 1255 |
| 477 | 20230707 | 103600 | 138970750500 | 111800 | 111800 | 111900 | 111800 | 2852 |
| 478 | 20230707 | 103500 | 138651865700 | 111900 | 111800 | 111900 | 111800 | 6159 |
| 479 | 20230707 | 103400 | 137963272700 | 111800 | 111900 | 111900 | 111800 | 2086 |
| 480 | 20230707 | 103300 | 137730038500 | 111900 | 112000 | 112000 | 111800 | 10553 |
| 481 | 20230707 | 103200 | 136549679500 | 111900 | 111900 | 112000 | 111900 | 12724 |
| 482 | 20230707 | 103100 | 135125835600 | 111900 | 112000 | 112000 | 111900 | 1558 |
| 483 | 20230707 | 103000 | 134951428000 | 112000 | 111900 | 112000 | 111800 | 3914 |
| 484 | 20230707 | 102900 | 134513486800 | 111900 | 111900 | 111900 | 111800 | 2218 |
| 485 | 20230707 | 102800 | 134265391100 | 111900 | 111900 | 111900 | 111700 | 9034 |
| 486 | 20230707 | 102700 | 133255300200 | 111800 | 111800 | 111900 | 111700 | 4315 |
| 487 | 20230707 | 102600 | 132772828100 | 111700 | 111800 | 111800 | 111700 | 10883 |
| 488 | 20230707 | 102500 | 131557125500 | 111800 | 111800 | 111900 | 111700 | 16516 |
| 489 | 20230707 | 102400 | 129710786300 | 111800 | 111800 | 111900 | 111700 | 8262 |
| 490 | 20230707 | 102300 | 128787148800 | 111800 | 111800 | 111800 | 111600 | 16676 |
| 491 | 20230707 | 102200 | 126924245100 | 111800 | 111800 | 111900 | 111700 | 5174 |
| 492 | 20230707 | 102100 | 126345828000 | 111800 | 111800 | 111900 | 111800 | 2155 |
| 493 | 20230707 | 102000 | 126104877700 | 111800 | 112000 | 112000 | 111800 | 7073 |
| 494 | 20230707 | 101900 | 125313404500 | 111900 | 112100 | 112200 | 111900 | 10463 |
| 495 | 20230707 | 101800 | 124141184700 | 112200 | 112100 | 112200 | 112100 | 5963 |
| 496 | 20230707 | 101700 | 123472404800 | 112100 | 112300 | 112300 | 112100 | 6074 |
| 497 | 20230707 | 101600 | 122790999900 | 112300 | 112300 | 112400 | 112200 | 5984 |
| 498 | 20230707 | 101500 | 122119044700 | 112300 | 112200 | 112300 | 112100 | 8855 |
| 499 | 20230707 | 101400 | 121125186400 | 112200 | 112200 | 112300 | 112100 | 6570 |
| 500 | 20230707 | 101300 | 120387874200 | 112300 | 112200 | 112300 | 112200 | 1667 |
| 501 | 20230707 | 101200 | 120200787500 | 112200 | 112200 | 112300 | 112200 | 1096 |
| 502 | 20230707 | 101100 | 120077794100 | 112200 | 112200 | 112400 | 112200 | 11207 |
| 503 | 20230707 | 101000 | 118819802900 | 112200 | 112100 | 112300 | 112100 | 1450 |
| 504 | 20230707 | 100900 | 118657080700 | 112100 | 112200 | 112300 | 112100 | 7121 |
| 505 | 20230707 | 100800 | 117858055600 | 112200 | 112200 | 112300 | 112100 | 10232 |
| 506 | 20230707 | 100700 | 116710039400 | 112100 | 111800 | 112200 | 111800 | 12839 |
| 507 | 20230707 | 100600 | 115272464500 | 111800 | 111800 | 111900 | 111800 | 3581 |
| 508 | 20230707 | 100500 | 114872086700 | 111800 | 111900 | 111900 | 111800 | 1584 |
| 509 | 20230707 | 100400 | 114694975800 | 111800 | 111900 | 112000 | 111800 | 5355 |
| 510 | 20230707 | 100300 | 114095946400 | 111900 | 111900 | 112000 | 111900 | 767 |
| 511 | 20230707 | 100200 | 114010109200 | 112000 | 112100 | 112100 | 111900 | 3010 |
| 512 | 20230707 | 100100 | 113673033000 | 112100 | 112000 | 112100 | 111900 | 4420 |
| 513 | 20230707 | 100000 | 113178073700 | 111900 | 112100 | 112100 | 111900 | 2918 |
| 514 | 20230707 | 095900 | 112851224900 | 112100 | 112100 | 112100 | 112000 | 3936 |
| 515 | 20230707 | 095800 | 112410241700 | 112100 | 112000 | 112100 | 112000 | 2086 |
| 516 | 20230707 | 095700 | 112176524000 | 112000 | 112100 | 112100 | 111900 | 6718 |
| 517 | 20230707 | 095600 | 111423933400 | 112000 | 112100 | 112100 | 111900 | 6991 |
| 518 | 20230707 | 095500 | 110640639000 | 112000 | 111900 | 112100 | 111900 | 13045 |
| 519 | 20230707 | 095400 | 109179398000 | 111900 | 111900 | 112000 | 111800 | 4164 |
| 520 | 20230707 | 095300 | 108713305500 | 111900 | 111900 | 111900 | 111800 | 7919 |
| 521 | 20230707 | 095200 | 107827662200 | 111900 | 111800 | 111900 | 111700 | 3568 |
| 522 | 20230707 | 095100 | 107428661100 | 111800 | 111700 | 111800 | 111700 | 6724 |
| 523 | 20230707 | 095000 | 106677035200 | 111800 | 111900 | 111900 | 111700 | 4254 |
| 524 | 20230707 | 094900 | 106201518700 | 111800 | 111800 | 111900 | 111700 | 5282 |
| 525 | 20230707 | 094800 | 105610866400 | 111800 | 111700 | 111800 | 111600 | 8473 |
| 526 | 20230707 | 094700 | 104664195700 | 111600 | 111700 | 111700 | 111600 | 2506 |
| 527 | 20230707 | 094600 | 104384373200 | 111700 | 111500 | 111700 | 111500 | 5472 |
| 528 | 20230707 | 094500 | 103773628200 | 111600 | 111600 | 111600 | 111400 | 11459 |
| 529 | 20230707 | 094400 | 102495399400 | 111600 | 111700 | 111700 | 111500 | 5463 |
| 530 | 20230707 | 094300 | 101885627300 | 111700 | 111500 | 111700 | 111400 | 10185 |
| 531 | 20230707 | 094200 | 100749477100 | 111400 | 111700 | 111700 | 111400 | 14737 |
| 532 | 20230707 | 094100 | 99106332400 | 111700 | 111500 | 111800 | 111500 | 10967 |
| 533 | 20230707 | 094000 | 97882293500 | 111500 | 111600 | 111600 | 111400 | 7979 |
| 534 | 20230707 | 093900 | 96992671100 | 111600 | 111700 | 111800 | 111500 | 13002 |
| 535 | 20230707 | 093800 | 95541224400 | 111700 | 111600 | 111700 | 111500 | 5534 |
| 536 | 20230707 | 093700 | 94923380600 | 111700 | 111300 | 111700 | 111300 | 12052 |
| 537 | 20230707 | 093600 | 93579229200 | 111400 | 111500 | 111500 | 111300 | 12242 |
| 538 | 20230707 | 093500 | 92215024000 | 111500 | 111200 | 111500 | 111200 | 10840 |
| 539 | 20230707 | 093400 | 91008581800 | 111300 | 111300 | 111400 | 111200 | 14125 |
| 540 | 20230707 | 093300 | 89436738500 | 111300 | 111300 | 111400 | 111200 | 13703 |
| 541 | 20230707 | 093200 | 87911679100 | 111300 | 111500 | 111500 | 111300 | 13110 |
| 542 | 20230707 | 093100 | 86451658700 | 111500 | 111400 | 111600 | 111300 | 17046 |
| 543 | 20230707 | 093000 | 84552197100 | 111500 | 111500 | 111600 | 111400 | 5557 |
| 544 | 20230707 | 092900 | 83932878800 | 111600 | 111500 | 111600 | 111300 | 29451 |
| 545 | 20230707 | 092800 | 80651145900 | 111600 | 111600 | 111700 | 111500 | 12485 |
| 546 | 20230707 | 092700 | 79258248700 | 111500 | 111600 | 111700 | 111500 | 18590 |
| 547 | 20230707 | 092600 | 77184768000 | 111700 | 112100 | 112100 | 111600 | 23059 |
| 548 | 20230707 | 092500 | 74605534500 | 112000 | 111900 | 112200 | 111800 | 21648 |
| 549 | 20230707 | 092400 | 72181053200 | 112000 | 111800 | 112000 | 111600 | 21177 |
| 550 | 20230707 | 092300 | 69812742400 | 111700 | 111500 | 111900 | 111500 | 31343 |
| 551 | 20230707 | 092200 | 66313285300 | 111600 | 111700 | 111800 | 111500 | 30789 |
| 552 | 20230707 | 092100 | 62875440500 | 111700 | 111900 | 111900 | 111700 | 14686 |
| 553 | 20230707 | 092000 | 61233813100 | 111800 | 111900 | 112000 | 111800 | 7511 |
| 554 | 20230707 | 091900 | 60393421600 | 111900 | 111900 | 112100 | 111900 | 7763 |
| 555 | 20230707 | 091800 | 59524193200 | 112000 | 112000 | 112100 | 111800 | 17854 |
| 556 | 20230707 | 091700 | 57525367600 | 112000 | 112000 | 112100 | 111900 | 11169 |
| 557 | 20230707 | 091600 | 56274767000 | 112100 | 111900 | 112100 | 111900 | 4049 |
| 558 | 20230707 | 091500 | 55821147400 | 112100 | 112100 | 112300 | 111800 | 38439 |
| 559 | 20230707 | 091400 | 51515204800 | 112000 | 112400 | 112400 | 111800 | 49401 |
| 560 | 20230707 | 091300 | 45980103800 | 112400 | 112300 | 112400 | 112100 | 29436 |
| 561 | 20230707 | 091200 | 42676665900 | 112200 | 112300 | 112400 | 112100 | 12800 |
| 562 | 20230707 | 091100 | 41240203300 | 112400 | 112300 | 112400 | 112300 | 6202 |
| 563 | 20230707 | 091000 | 40543446200 | 112400 | 112600 | 112700 | 112300 | 12069 |
| 564 | 20230707 | 090900 | 39186358300 | 112600 | 112200 | 112600 | 112200 | 18933 |
| 565 | 20230707 | 090800 | 37059727300 | 112300 | 112600 | 112700 | 112200 | 16230 |
| 566 | 20230707 | 090700 | 35233784400 | 112600 | 112500 | 112600 | 112200 | 11656 |
| 567 | 20230707 | 090600 | 33923645800 | 112300 | 112700 | 112900 | 112300 | 15481 |
| 568 | 20230707 | 090500 | 32180428900 | 112700 | 112300 | 112900 | 112200 | 45177 |
| 569 | 20230707 | 090400 | 27093005500 | 112300 | 112300 | 112400 | 112100 | 12393 |
| 570 | 20230707 | 090300 | 25701354500 | 112300 | 112300 | 112400 | 112100 | 21398 |
| 571 | 20230707 | 090200 | 23299112500 | 112300 | 112000 | 112500 | 111900 | 31938 |
| 572 | 20230707 | 090100 | 19714978800 | 112000 | 112400 | 112400 | 111700 | 50687 |
| 573 | 20230707 | 090000 | 14041547000 | 112300 | 112700 | 113000 | 111600 | 124811 |