36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 191400 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 5707 |
| 3 | 20230727 | 191300 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 4 | 20230727 | 191200 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 5 | 20230727 | 191100 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 6 | 20230727 | 191000 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 7 | 20230727 | 190900 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 8 | 20230727 | 190800 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 9 | 20230727 | 190700 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 10 | 20230727 | 190600 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 11 | 20230727 | 190500 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 12 | 20230727 | 190400 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 13 | 20230727 | 190300 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 14 | 20230727 | 190200 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 15 | 20230727 | 190100 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 16 | 20230727 | 190000 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 17 | 20230727 | 185900 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 18 | 20230727 | 185800 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 19 | 20230727 | 185700 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 20 | 20230727 | 185600 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 21 | 20230727 | 185500 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 22 | 20230727 | 185400 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 23 | 20230727 | 185300 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 24 | 20230727 | 185200 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 25 | 20230727 | 185100 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 26 | 20230727 | 185000 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 27 | 20230727 | 184900 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 28 | 20230727 | 184800 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 29 | 20230727 | 184700 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 30 | 20230727 | 184600 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 31 | 20230727 | 184500 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 32 | 20230727 | 184400 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 5707 |
| 33 | 20230727 | 184300 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 34 | 20230727 | 184200 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 35 | 20230727 | 184100 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 36 | 20230727 | 184000 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 37 | 20230727 | 183900 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 38 | 20230727 | 183800 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 39 | 20230727 | 183700 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 40 | 20230727 | 183600 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 41 | 20230727 | 183500 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 42 | 20230727 | 183400 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 43 | 20230727 | 183300 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 44 | 20230727 | 183200 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 45 | 20230727 | 183100 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 46 | 20230727 | 183000 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 47 | 20230727 | 182900 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 48 | 20230727 | 182800 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 49 | 20230727 | 182700 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 50 | 20230727 | 182600 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 51 | 20230727 | 182500 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 52 | 20230727 | 182400 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 53 | 20230727 | 182300 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 54 | 20230727 | 182200 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 55 | 20230727 | 182100 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 56 | 20230727 | 182000 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 57 | 20230727 | 181900 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 58 | 20230727 | 181800 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 59 | 20230727 | 181700 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 60 | 20230727 | 181600 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 61 | 20230727 | 181500 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 62 | 20230727 | 181400 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 5707 |
| 63 | 20230727 | 181300 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 64 | 20230727 | 181200 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 65 | 20230727 | 181100 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 66 | 20230727 | 181000 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 67 | 20230727 | 180900 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 68 | 20230727 | 180800 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 69 | 20230727 | 180700 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 70 | 20230727 | 180600 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 71 | 20230727 | 180500 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 72 | 20230727 | 180400 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 73 | 20230727 | 180300 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 74 | 20230727 | 180200 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 75 | 20230727 | 180100 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 76 | 20230727 | 180000 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 77 | 20230727 | 175900 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 78 | 20230727 | 175800 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 79 | 20230727 | 175700 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 80 | 20230727 | 175600 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 81 | 20230727 | 175500 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 82 | 20230727 | 175400 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 83 | 20230727 | 175300 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 84 | 20230727 | 175200 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 85 | 20230727 | 175100 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 86 | 20230727 | 175000 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 87 | 20230727 | 174900 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 88 | 20230727 | 174800 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 89 | 20230727 | 174700 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 90 | 20230727 | 174600 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 91 | 20230727 | 174500 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 92 | 20230727 | 174400 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 5707 |
| 93 | 20230727 | 174300 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 94 | 20230727 | 174200 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 95 | 20230727 | 174100 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 96 | 20230727 | 174000 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 97 | 20230727 | 173900 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 98 | 20230727 | 173800 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 99 | 20230727 | 173700 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 100 | 20230727 | 173600 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 101 | 20230727 | 173500 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 102 | 20230727 | 173400 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 103 | 20230727 | 173300 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 104 | 20230727 | 173200 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 105 | 20230727 | 173100 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 106 | 20230727 | 173000 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 107 | 20230727 | 172900 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 108 | 20230727 | 172800 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 109 | 20230727 | 172700 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 110 | 20230727 | 172600 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 111 | 20230727 | 172500 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 112 | 20230727 | 172400 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 113 | 20230727 | 172300 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 114 | 20230727 | 172200 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 115 | 20230727 | 172100 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 116 | 20230727 | 172000 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 117 | 20230727 | 171900 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 118 | 20230727 | 171800 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 119 | 20230727 | 171700 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 120 | 20230727 | 171600 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 121 | 20230727 | 171500 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 122 | 20230727 | 171400 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 5707 |
| 123 | 20230727 | 171300 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 124 | 20230727 | 171200 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 125 | 20230727 | 171100 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 126 | 20230727 | 171000 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 127 | 20230727 | 170900 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 128 | 20230727 | 170800 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 129 | 20230727 | 170700 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 130 | 20230727 | 170600 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 131 | 20230727 | 170500 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 132 | 20230727 | 170400 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 133 | 20230727 | 170300 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 134 | 20230727 | 170200 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 135 | 20230727 | 170100 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 136 | 20230727 | 170000 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 137 | 20230727 | 165900 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 138 | 20230727 | 165800 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 139 | 20230727 | 165700 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 140 | 20230727 | 165600 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 141 | 20230727 | 165500 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 142 | 20230727 | 165400 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 143 | 20230727 | 165300 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 144 | 20230727 | 165200 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 145 | 20230727 | 165100 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 146 | 20230727 | 165000 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 147 | 20230727 | 164900 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 148 | 20230727 | 164800 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 149 | 20230727 | 164700 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 150 | 20230727 | 164600 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 151 | 20230727 | 164500 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 152 | 20230727 | 164400 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 5707 |
| 153 | 20230727 | 164300 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 154 | 20230727 | 164200 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 155 | 20230727 | 164100 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 156 | 20230727 | 164000 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 157 | 20230727 | 163900 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 158 | 20230727 | 163800 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 159 | 20230727 | 163700 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 160 | 20230727 | 163600 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 161 | 20230727 | 163500 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 162 | 20230727 | 163400 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 163 | 20230727 | 163300 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 164 | 20230727 | 163200 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 165 | 20230727 | 163100 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 166 | 20230727 | 163000 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 167 | 20230727 | 162900 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 168 | 20230727 | 162800 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 169 | 20230727 | 162700 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 170 | 20230727 | 162600 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 171 | 20230727 | 162500 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 172 | 20230727 | 162400 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 173 | 20230727 | 162300 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 174 | 20230727 | 162200 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 175 | 20230727 | 162100 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 176 | 20230727 | 162000 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 177 | 20230727 | 161900 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 178 | 20230727 | 161800 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 179 | 20230727 | 161700 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 180 | 20230727 | 161600 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 181 | 20230727 | 161500 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 182 | 20230727 | 161400 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 5707 |
| 183 | 20230727 | 161300 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 184 | 20230727 | 161200 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 185 | 20230727 | 161100 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 186 | 20230727 | 161000 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 187 | 20230727 | 160900 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 188 | 20230727 | 160800 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 189 | 20230727 | 160700 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 190 | 20230727 | 160600 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 191 | 20230727 | 160500 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 192 | 20230727 | 160400 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 193 | 20230727 | 160300 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 194 | 20230727 | 160200 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 195 | 20230727 | 160100 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 196 | 20230727 | 160000 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 197 | 20230727 | 155900 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 198 | 20230727 | 155800 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 199 | 20230727 | 155700 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 200 | 20230727 | 155600 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 201 | 20230727 | 155500 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 202 | 20230727 | 155400 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 203 | 20230727 | 155300 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 204 | 20230727 | 155200 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 205 | 20230727 | 155100 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 206 | 20230727 | 155000 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 207 | 20230727 | 154900 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 208 | 20230727 | 154800 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 209 | 20230727 | 154700 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 210 | 20230727 | 154600 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 211 | 20230727 | 154500 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 212 | 20230727 | 154400 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 5707 |
| 213 | 20230727 | 154300 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 214 | 20230727 | 154200 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 215 | 20230727 | 154100 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 216 | 20230727 | 154000 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 217 | 20230727 | 153900 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 218 | 20230727 | 153800 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 219 | 20230727 | 153700 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 220 | 20230727 | 153600 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 221 | 20230727 | 153500 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 222 | 20230727 | 153400 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 223 | 20230727 | 153300 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 224 | 20230727 | 153200 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 225 | 20230727 | 153100 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 0 |
| 226 | 20230727 | 153000 | 44983008800 | 123400 | 123400 | 123400 | 123400 | 5707 |
| 227 | 20230727 | 152900 | 44278765000 | 122600 | 122600 | 122600 | 122600 | 0 |
| 228 | 20230727 | 152800 | 44278765000 | 122600 | 122600 | 122600 | 122600 | 0 |
| 229 | 20230727 | 152700 | 44278765000 | 122600 | 122600 | 122600 | 122600 | 0 |
| 230 | 20230727 | 152600 | 44278765000 | 122600 | 122600 | 122600 | 122600 | 0 |
| 231 | 20230727 | 152500 | 44278765000 | 122600 | 122600 | 122600 | 122600 | 0 |
| 232 | 20230727 | 152400 | 44278765000 | 122600 | 122600 | 122600 | 122600 | 0 |
| 233 | 20230727 | 152300 | 44278765000 | 122600 | 122600 | 122600 | 122600 | 0 |
| 234 | 20230727 | 152200 | 44278765000 | 122600 | 122600 | 122600 | 122600 | 0 |
| 235 | 20230727 | 152100 | 44278765000 | 122600 | 122600 | 122600 | 122600 | 0 |
| 236 | 20230727 | 152000 | 44278765000 | 122600 | 122600 | 122600 | 122600 | 0 |
| 237 | 20230727 | 151900 | 44278765000 | 122600 | 122600 | 122700 | 122400 | 1212 |
| 238 | 20230727 | 151800 | 44130248600 | 122600 | 122900 | 123000 | 122600 | 928 |
| 239 | 20230727 | 151700 | 44016284200 | 122900 | 123000 | 123100 | 122900 | 345 |
| 240 | 20230727 | 151600 | 43973861000 | 123000 | 123300 | 123400 | 122900 | 1037 |
| 241 | 20230727 | 151500 | 43846081700 | 123300 | 123200 | 123400 | 123200 | 664 |
| 242 | 20230727 | 151400 | 43764197300 | 123300 | 123300 | 123400 | 123200 | 1075 |
| 243 | 20230727 | 151300 | 43631677500 | 123400 | 123800 | 123800 | 123300 | 2126 |
| 244 | 20230727 | 151200 | 43368867600 | 123800 | 123800 | 124000 | 123700 | 1266 |
| 245 | 20230727 | 151100 | 43212116800 | 123800 | 123900 | 123900 | 123600 | 1370 |
| 246 | 20230727 | 151000 | 43042544900 | 123900 | 123800 | 123900 | 123700 | 1146 |
| 247 | 20230727 | 150900 | 42900654500 | 123800 | 123800 | 123800 | 123600 | 1340 |
| 248 | 20230727 | 150800 | 42734839800 | 123900 | 123500 | 123900 | 123300 | 1606 |
| 249 | 20230727 | 150700 | 42536133700 | 123500 | 123500 | 123600 | 123000 | 898 |
| 250 | 20230727 | 150600 | 42425290900 | 123600 | 123700 | 123700 | 123200 | 1536 |
| 251 | 20230727 | 150500 | 42235589900 | 123600 | 123700 | 123800 | 123600 | 781 |
| 252 | 20230727 | 150400 | 42138980000 | 123700 | 123700 | 123800 | 123600 | 660 |
| 253 | 20230727 | 150300 | 42057308900 | 123700 | 123900 | 123900 | 123600 | 1022 |
| 254 | 20230727 | 150200 | 41930805000 | 123900 | 123800 | 123900 | 123700 | 1587 |
| 255 | 20230727 | 150100 | 41734296800 | 123800 | 123800 | 123900 | 123700 | 1271 |
| 256 | 20230727 | 150000 | 41576946300 | 123800 | 123900 | 123900 | 123400 | 1389 |
| 257 | 20230727 | 145900 | 41404987100 | 123800 | 123600 | 123900 | 123000 | 1020 |
| 258 | 20230727 | 145800 | 41278766800 | 123600 | 123500 | 123800 | 122900 | 885 |
| 259 | 20230727 | 145700 | 41169500700 | 123400 | 123500 | 123500 | 123200 | 869 |
| 260 | 20230727 | 145600 | 41062220800 | 123400 | 123400 | 123600 | 122800 | 1266 |
| 261 | 20230727 | 145500 | 40906047700 | 123600 | 123400 | 123800 | 123300 | 1308 |
| 262 | 20230727 | 145400 | 40744577800 | 123300 | 123400 | 123600 | 123300 | 736 |
| 263 | 20230727 | 145300 | 40653693400 | 123400 | 123200 | 123400 | 123100 | 1397 |
| 264 | 20230727 | 145200 | 40481533400 | 123100 | 123200 | 123300 | 123000 | 306 |
| 265 | 20230727 | 145100 | 40443834200 | 123100 | 123000 | 123500 | 123000 | 682 |
| 266 | 20230727 | 145000 | 40359796600 | 123100 | 123200 | 123500 | 123000 | 637 |
| 267 | 20230727 | 144900 | 40281321400 | 123200 | 123100 | 123500 | 123000 | 793 |
| 268 | 20230727 | 144800 | 40183667100 | 123100 | 123300 | 123500 | 123000 | 661 |
| 269 | 20230727 | 144700 | 40102179400 | 123300 | 123200 | 123400 | 123100 | 741 |
| 270 | 20230727 | 144600 | 40010848400 | 123200 | 123300 | 123400 | 123100 | 674 |
| 271 | 20230727 | 144500 | 39927740400 | 123300 | 123200 | 123600 | 123200 | 988 |
| 272 | 20230727 | 144400 | 39805834000 | 123300 | 123200 | 123300 | 123000 | 2537 |
| 273 | 20230727 | 144300 | 39493438100 | 123200 | 123100 | 123200 | 123100 | 697 |
| 274 | 20230727 | 144200 | 39407592800 | 123200 | 123300 | 123300 | 123000 | 894 |
| 275 | 20230727 | 144100 | 39297507300 | 123300 | 123000 | 123300 | 123000 | 468 |
| 276 | 20230727 | 144000 | 39239883300 | 122900 | 123100 | 123100 | 122800 | 669 |
| 277 | 20230727 | 143900 | 39157566400 | 123100 | 122700 | 123100 | 122700 | 738 |
| 278 | 20230727 | 143800 | 39066832600 | 122800 | 123000 | 123100 | 122600 | 702 |
| 279 | 20230727 | 143700 | 38980572600 | 123000 | 123400 | 123400 | 122600 | 1983 |
| 280 | 20230727 | 143600 | 38736595900 | 123300 | 123100 | 123400 | 122900 | 1828 |
| 281 | 20230727 | 143500 | 38511550400 | 123000 | 123500 | 123800 | 123000 | 1846 |
| 282 | 20230727 | 143400 | 38283639700 | 123500 | 123600 | 123800 | 123500 | 605 |
| 283 | 20230727 | 143300 | 38208826200 | 123600 | 123900 | 123900 | 123600 | 662 |
| 284 | 20230727 | 143200 | 38126901700 | 123900 | 124000 | 124000 | 123800 | 740 |
| 285 | 20230727 | 143100 | 38035188900 | 124000 | 124200 | 124200 | 124000 | 947 |
| 286 | 20230727 | 143000 | 37917612400 | 124200 | 124100 | 124200 | 124000 | 1234 |
| 287 | 20230727 | 142900 | 37764409500 | 124100 | 123900 | 124100 | 123800 | 1014 |
| 288 | 20230727 | 142800 | 37638637000 | 123900 | 123900 | 123900 | 123700 | 640 |
| 289 | 20230727 | 142700 | 37559408600 | 123900 | 124000 | 124100 | 123900 | 706 |
| 290 | 20230727 | 142600 | 37471872300 | 124000 | 124200 | 124200 | 123700 | 1180 |
| 291 | 20230727 | 142500 | 37325477700 | 124200 | 123900 | 124200 | 123600 | 2978 |
| 292 | 20230727 | 142400 | 36956244800 | 123900 | 123700 | 123900 | 123600 | 1115 |
| 293 | 20230727 | 142300 | 36818226300 | 123600 | 123700 | 123700 | 123400 | 758 |
| 294 | 20230727 | 142200 | 36724505400 | 123700 | 123400 | 123800 | 123400 | 549 |
| 295 | 20230727 | 142100 | 36656669700 | 123500 | 123600 | 123800 | 123400 | 724 |
| 296 | 20230727 | 142000 | 36567199800 | 123600 | 123700 | 123800 | 123600 | 858 |
| 297 | 20230727 | 141900 | 36461068600 | 123600 | 124000 | 124000 | 123600 | 749 |
| 298 | 20230727 | 141800 | 36368307100 | 124000 | 123900 | 124000 | 123600 | 649 |
| 299 | 20230727 | 141700 | 36287932400 | 123900 | 123900 | 124000 | 123800 | 1386 |
| 300 | 20230727 | 141600 | 36116176200 | 123900 | 123700 | 123900 | 123700 | 1342 |
| 301 | 20230727 | 141500 | 35949968800 | 123700 | 123700 | 123800 | 123300 | 1244 |
| 302 | 20230727 | 141400 | 35796192800 | 123800 | 123800 | 123800 | 123500 | 608 |
| 303 | 20230727 | 141300 | 35720998600 | 123800 | 123600 | 123800 | 123400 | 427 |
| 304 | 20230727 | 141200 | 35668221700 | 123600 | 123600 | 123700 | 123400 | 798 |
| 305 | 20230727 | 141100 | 35569593900 | 123600 | 123500 | 123800 | 123500 | 726 |
| 306 | 20230727 | 141000 | 35479862100 | 123500 | 123700 | 123900 | 123400 | 547 |
| 307 | 20230727 | 140900 | 35412218400 | 123600 | 123800 | 123900 | 123500 | 877 |
| 308 | 20230727 | 140800 | 35303754000 | 123800 | 123600 | 123800 | 123500 | 875 |
| 309 | 20230727 | 140700 | 35195545300 | 123500 | 123400 | 123500 | 123100 | 917 |
| 310 | 20230727 | 140600 | 35082471000 | 123400 | 123500 | 123500 | 123200 | 1176 |
| 311 | 20230727 | 140500 | 34937400000 | 123600 | 123600 | 123700 | 123400 | 696 |
| 312 | 20230727 | 140400 | 34851426000 | 123600 | 123600 | 123700 | 123500 | 699 |
| 313 | 20230727 | 140300 | 34764990100 | 123500 | 123700 | 123800 | 123500 | 663 |
| 314 | 20230727 | 140200 | 34683032300 | 123700 | 123700 | 123800 | 123600 | 862 |
| 315 | 20230727 | 140100 | 34576416200 | 123700 | 123800 | 123900 | 123700 | 611 |
| 316 | 20230727 | 140000 | 34500786900 | 123800 | 124000 | 124100 | 123700 | 1256 |
| 317 | 20230727 | 135900 | 34345073500 | 124000 | 124200 | 124200 | 124000 | 899 |
| 318 | 20230727 | 135800 | 34233473400 | 124100 | 124100 | 124300 | 124100 | 1219 |
| 319 | 20230727 | 135700 | 34082109200 | 124000 | 123900 | 124100 | 123800 | 1294 |
| 320 | 20230727 | 135600 | 33921685600 | 124000 | 124100 | 124100 | 123800 | 1400 |
| 321 | 20230727 | 135500 | 33748087900 | 124100 | 124300 | 124300 | 124000 | 1614 |
| 322 | 20230727 | 135400 | 33547716600 | 124300 | 124200 | 124300 | 123900 | 1872 |
| 323 | 20230727 | 135300 | 33315287900 | 124100 | 124100 | 124300 | 123900 | 2438 |
| 324 | 20230727 | 135200 | 33012681900 | 124000 | 123400 | 124300 | 123300 | 15929 |
| 325 | 20230727 | 135100 | 31040748900 | 123300 | 122700 | 123400 | 122700 | 7794 |
| 326 | 20230727 | 135000 | 30081774400 | 122700 | 122700 | 122900 | 122600 | 2071 |
| 327 | 20230727 | 134900 | 29827584100 | 122700 | 122400 | 122700 | 122200 | 1898 |
| 328 | 20230727 | 134800 | 29595185700 | 122300 | 122000 | 122400 | 121800 | 2130 |
| 329 | 20230727 | 134700 | 29334975400 | 122000 | 121500 | 122000 | 121400 | 1804 |
| 330 | 20230727 | 134600 | 29115409500 | 121500 | 121400 | 121500 | 121200 | 770 |
| 331 | 20230727 | 134500 | 29021901100 | 121500 | 121300 | 121500 | 121300 | 992 |
| 332 | 20230727 | 134400 | 28901481700 | 121400 | 120900 | 121400 | 120900 | 1076 |
| 333 | 20230727 | 134300 | 28771098800 | 120900 | 120900 | 121000 | 120800 | 234 |
| 334 | 20230727 | 134200 | 28742806500 | 121000 | 121000 | 121100 | 120200 | 1104 |
| 335 | 20230727 | 134100 | 28609451700 | 120900 | 121200 | 121200 | 120800 | 570 |
| 336 | 20230727 | 134000 | 28540494200 | 121300 | 121300 | 121400 | 121000 | 603 |
| 337 | 20230727 | 133900 | 28467397400 | 121300 | 121400 | 121400 | 120900 | 291 |
| 338 | 20230727 | 133800 | 28432150600 | 121400 | 121000 | 122900 | 121000 | 7760 |
| 339 | 20230727 | 133700 | 27484845100 | 121000 | 120100 | 122000 | 120100 | 7762 |
| 340 | 20230727 | 133600 | 26544580200 | 120700 | 120200 | 120700 | 120100 | 758 |
| 341 | 20230727 | 133500 | 26453345500 | 120200 | 120300 | 120300 | 120100 | 203 |
| 342 | 20230727 | 133400 | 26428936200 | 120200 | 120200 | 120300 | 120100 | 254 |
| 343 | 20230727 | 133300 | 26398418800 | 120200 | 120100 | 120300 | 120100 | 128 |
| 344 | 20230727 | 133200 | 26383037400 | 120200 | 120200 | 120500 | 120100 | 323 |
| 345 | 20230727 | 133100 | 26344194200 | 120300 | 120200 | 120300 | 120200 | 69 |
| 346 | 20230727 | 133000 | 26335897100 | 120300 | 120200 | 120300 | 120000 | 287 |
| 347 | 20230727 | 132900 | 26301421900 | 120200 | 120100 | 120200 | 120000 | 184 |
| 348 | 20230727 | 132800 | 26279335000 | 120100 | 119800 | 120100 | 119800 | 199 |
| 349 | 20230727 | 132700 | 26255467900 | 119800 | 120000 | 120000 | 119800 | 298 |
| 350 | 20230727 | 132600 | 26219735800 | 120000 | 119700 | 120300 | 119500 | 1321 |
| 351 | 20230727 | 132500 | 26061670000 | 119700 | 120100 | 120100 | 119700 | 2158 |
| 352 | 20230727 | 132400 | 25803134000 | 120300 | 120100 | 120300 | 120000 | 140 |
| 353 | 20230727 | 132300 | 25786315000 | 120000 | 120100 | 120300 | 120000 | 122 |
| 354 | 20230727 | 132200 | 25771659000 | 120200 | 120000 | 120200 | 119900 | 167 |
| 355 | 20230727 | 132100 | 25751608000 | 120000 | 119900 | 120200 | 119800 | 205 |
| 356 | 20230727 | 132000 | 25727025600 | 120200 | 120000 | 120300 | 119800 | 245 |
| 357 | 20230727 | 131900 | 25697602800 | 120000 | 119800 | 120000 | 119800 | 688 |
| 358 | 20230727 | 131800 | 25615169200 | 119900 | 120000 | 120000 | 119800 | 457 |
| 359 | 20230727 | 131700 | 25560377900 | 120000 | 120000 | 120100 | 119900 | 449 |
| 360 | 20230727 | 131600 | 25506512600 | 120100 | 120300 | 120500 | 120000 | 351 |
| 361 | 20230727 | 131500 | 25464349800 | 120200 | 120300 | 120500 | 120000 | 1743 |
| 362 | 20230727 | 131400 | 25255053700 | 120300 | 120400 | 120500 | 120300 | 160 |
| 363 | 20230727 | 131300 | 25235804700 | 120400 | 120400 | 120500 | 120300 | 225 |
| 364 | 20230727 | 131200 | 25208724900 | 120400 | 120200 | 120400 | 120000 | 310 |
| 365 | 20230727 | 131100 | 25171474500 | 120100 | 120100 | 120200 | 120100 | 198 |
| 366 | 20230727 | 131000 | 25147685100 | 120200 | 120200 | 120400 | 120100 | 359 |
| 367 | 20230727 | 130900 | 25104537700 | 120100 | 120200 | 120200 | 120100 | 1001 |
| 368 | 20230727 | 130800 | 24984310800 | 120200 | 120200 | 120200 | 120100 | 409 |
| 369 | 20230727 | 130700 | 24935150200 | 120300 | 120400 | 120500 | 120200 | 493 |
| 370 | 20230727 | 130600 | 24875787400 | 120400 | 120300 | 120400 | 120300 | 143 |
| 371 | 20230727 | 130500 | 24858578700 | 120400 | 120300 | 120400 | 120300 | 435 |
| 372 | 20230727 | 130400 | 24806246500 | 120300 | 120400 | 120600 | 120300 | 462 |
| 373 | 20230727 | 130300 | 24750586100 | 120500 | 120300 | 120500 | 120300 | 242 |
| 374 | 20230727 | 130200 | 24721461300 | 120400 | 120500 | 120500 | 120300 | 163 |
| 375 | 20230727 | 130100 | 24701845800 | 120600 | 120500 | 120600 | 120400 | 133 |
| 376 | 20230727 | 130000 | 24685825500 | 120500 | 120500 | 120600 | 120500 | 176 |
| 377 | 20230727 | 125900 | 24664611300 | 120500 | 120400 | 120500 | 120300 | 202 |
| 378 | 20230727 | 125800 | 24640280200 | 120300 | 120300 | 120400 | 120200 | 229 |
| 379 | 20230727 | 125700 | 24612726800 | 120200 | 120200 | 120400 | 120200 | 462 |
| 380 | 20230727 | 125600 | 24557175800 | 120300 | 120500 | 120500 | 120300 | 678 |
| 381 | 20230727 | 125500 | 24475604100 | 120500 | 120500 | 120600 | 120400 | 40 |
| 382 | 20230727 | 125400 | 24470783800 | 120500 | 120600 | 120600 | 120500 | 245 |
| 383 | 20230727 | 125300 | 24441253600 | 120600 | 120300 | 120600 | 120300 | 319 |
| 384 | 20230727 | 125200 | 24402838800 | 120400 | 120400 | 120500 | 120300 | 181 |
| 385 | 20230727 | 125100 | 24381044800 | 120500 | 120400 | 120500 | 120400 | 122 |
| 386 | 20230727 | 125000 | 24366353900 | 120400 | 120500 | 120600 | 120400 | 132 |
| 387 | 20230727 | 124900 | 24350454600 | 120500 | 120700 | 120700 | 120400 | 261 |
| 388 | 20230727 | 124800 | 24319011600 | 120700 | 120600 | 120700 | 120600 | 60 |
| 389 | 20230727 | 124700 | 24311775000 | 120600 | 120600 | 120800 | 120600 | 283 |
| 390 | 20230727 | 124600 | 24277604700 | 120700 | 120700 | 120800 | 120600 | 54 |
| 391 | 20230727 | 124500 | 24271087400 | 120700 | 120500 | 120700 | 120400 | 181 |
| 392 | 20230727 | 124400 | 24249264800 | 120500 | 120500 | 120700 | 120500 | 98 |
| 393 | 20230727 | 124300 | 24237445600 | 120500 | 120700 | 120800 | 120500 | 226 |
| 394 | 20230727 | 124200 | 24210196300 | 120700 | 120800 | 120900 | 120700 | 214 |
| 395 | 20230727 | 124100 | 24184348400 | 120800 | 121000 | 121100 | 120800 | 84 |
| 396 | 20230727 | 124000 | 24174187300 | 121000 | 120900 | 121000 | 120800 | 235 |
| 397 | 20230727 | 123900 | 24145763300 | 120900 | 121200 | 121200 | 120400 | 730 |
| 398 | 20230727 | 123800 | 24057488600 | 121100 | 121200 | 121200 | 120800 | 567 |
| 399 | 20230727 | 123700 | 23988792000 | 121200 | 121200 | 121200 | 121000 | 227 |
| 400 | 20230727 | 123600 | 23961296900 | 121100 | 121000 | 121200 | 121000 | 388 |
| 401 | 20230727 | 123500 | 23914317500 | 121000 | 120700 | 121100 | 120700 | 252 |
| 402 | 20230727 | 123400 | 23883827700 | 120700 | 120800 | 120900 | 120700 | 322 |
| 403 | 20230727 | 123300 | 23844915300 | 120800 | 120900 | 121000 | 120800 | 278 |
| 404 | 20230727 | 123200 | 23811304600 | 120800 | 120700 | 120900 | 120700 | 263 |
| 405 | 20230727 | 123100 | 23779553800 | 120800 | 120700 | 120900 | 120700 | 306 |
| 406 | 20230727 | 123000 | 23742596400 | 120700 | 120700 | 120700 | 120500 | 413 |
| 407 | 20230727 | 122900 | 23692806700 | 120700 | 120400 | 120700 | 120200 | 438 |
| 408 | 20230727 | 122800 | 23640029600 | 120300 | 120500 | 120500 | 120300 | 79 |
| 409 | 20230727 | 122700 | 23630516700 | 120500 | 120200 | 120500 | 120200 | 802 |
| 410 | 20230727 | 122600 | 23534054500 | 120200 | 120100 | 120300 | 120100 | 115 |
| 411 | 20230727 | 122500 | 23520233200 | 120100 | 120300 | 120300 | 120000 | 161 |
| 412 | 20230727 | 122400 | 23500906500 | 120300 | 120100 | 120300 | 119800 | 314 |
| 413 | 20230727 | 122300 | 23463156700 | 120200 | 120000 | 120200 | 120000 | 191 |
| 414 | 20230727 | 122200 | 23440225200 | 120000 | 120400 | 120400 | 120000 | 253 |
| 415 | 20230727 | 122100 | 23409809100 | 120300 | 120200 | 120400 | 120200 | 272 |
| 416 | 20230727 | 122000 | 23377071200 | 120300 | 120000 | 120300 | 120000 | 531 |
| 417 | 20230727 | 121900 | 23313290100 | 120000 | 119700 | 120000 | 119700 | 187 |
| 418 | 20230727 | 121800 | 23290884600 | 119700 | 119700 | 120000 | 119700 | 251 |
| 419 | 20230727 | 121700 | 23260807500 | 120000 | 119900 | 120000 | 119900 | 290 |
| 420 | 20230727 | 121600 | 23226018400 | 119800 | 120000 | 120000 | 119700 | 156 |
| 421 | 20230727 | 121500 | 23207335100 | 119600 | 120100 | 120100 | 119600 | 756 |
| 422 | 20230727 | 121400 | 23116631400 | 120100 | 119700 | 120200 | 119700 | 727 |
| 423 | 20230727 | 121300 | 23029435800 | 119700 | 120100 | 120100 | 119700 | 631 |
| 424 | 20230727 | 121200 | 22953807700 | 120100 | 120100 | 120100 | 119800 | 534 |
| 425 | 20230727 | 121100 | 22889713600 | 119900 | 120000 | 120100 | 119900 | 839 |
| 426 | 20230727 | 121000 | 22789073600 | 119900 | 120100 | 120100 | 119900 | 390 |
| 427 | 20230727 | 120900 | 22742283600 | 120100 | 119800 | 120200 | 119800 | 702 |
| 428 | 20230727 | 120800 | 22658014800 | 119800 | 119800 | 120100 | 119700 | 576 |
| 429 | 20230727 | 120700 | 22588953500 | 119800 | 119800 | 120100 | 119700 | 237 |
| 430 | 20230727 | 120600 | 22560557500 | 119700 | 120200 | 120200 | 119600 | 663 |
| 431 | 20230727 | 120500 | 22481129100 | 119800 | 119800 | 120300 | 119800 | 491 |
| 432 | 20230727 | 120400 | 22422232000 | 119900 | 119800 | 119900 | 119800 | 118 |
| 433 | 20230727 | 120300 | 22408092400 | 119800 | 119800 | 119900 | 119700 | 501 |
| 434 | 20230727 | 120200 | 22348096100 | 119900 | 120100 | 120100 | 119800 | 2364 |
| 435 | 20230727 | 120100 | 22064761400 | 120100 | 120000 | 120100 | 119900 | 472 |
| 436 | 20230727 | 120000 | 22008124100 | 120000 | 120100 | 120100 | 119900 | 794 |
| 437 | 20230727 | 115900 | 21912850700 | 120000 | 120300 | 120400 | 120000 | 783 |
| 438 | 20230727 | 115800 | 21818762800 | 120300 | 120300 | 120400 | 120200 | 310 |
| 439 | 20230727 | 115700 | 21781467000 | 120300 | 120400 | 120400 | 120300 | 324 |
| 440 | 20230727 | 115600 | 21742476000 | 120400 | 120600 | 120600 | 120400 | 525 |
| 441 | 20230727 | 115500 | 21679208200 | 120600 | 120600 | 120700 | 120600 | 113 |
| 442 | 20230727 | 115400 | 21665578100 | 120600 | 120600 | 120600 | 120200 | 933 |
| 443 | 20230727 | 115300 | 21553220300 | 120700 | 120700 | 120800 | 120600 | 307 |
| 444 | 20230727 | 115200 | 21516173400 | 120600 | 120800 | 120800 | 120600 | 68 |
| 445 | 20230727 | 115100 | 21507967900 | 120800 | 120800 | 120800 | 120700 | 251 |
| 446 | 20230727 | 115000 | 21477666800 | 120700 | 120800 | 120800 | 120600 | 397 |
| 447 | 20230727 | 114900 | 21429765900 | 120800 | 120600 | 120800 | 120600 | 217 |
| 448 | 20230727 | 114800 | 21403577600 | 120500 | 120700 | 120700 | 120500 | 227 |
| 449 | 20230727 | 114700 | 21376197100 | 120700 | 120500 | 120700 | 120400 | 551 |
| 450 | 20230727 | 114600 | 21309765400 | 120400 | 120300 | 120400 | 120300 | 169 |
| 451 | 20230727 | 114500 | 21289426000 | 120300 | 120300 | 120400 | 120200 | 119 |
| 452 | 20230727 | 114400 | 21275112700 | 120200 | 120200 | 120400 | 120100 | 163 |
| 453 | 20230727 | 114300 | 21255515200 | 120200 | 120400 | 120400 | 120000 | 196 |
| 454 | 20230727 | 114200 | 21231962800 | 120400 | 120100 | 120400 | 120000 | 546 |
| 455 | 20230727 | 114100 | 21166364600 | 120200 | 120300 | 120300 | 120100 | 55 |
| 456 | 20230727 | 114000 | 21159754600 | 120300 | 120300 | 120400 | 120200 | 335 |
| 457 | 20230727 | 113900 | 21119480000 | 120400 | 120100 | 120400 | 120100 | 260 |
| 458 | 20230727 | 113800 | 21088214400 | 120100 | 120200 | 120300 | 120100 | 198 |
| 459 | 20230727 | 113700 | 21064419600 | 120200 | 120100 | 120300 | 120100 | 137 |
| 460 | 20230727 | 113600 | 21047952900 | 120000 | 120100 | 120100 | 120000 | 100 |
| 461 | 20230727 | 113500 | 21035943400 | 120100 | 120200 | 120200 | 120000 | 373 |
| 462 | 20230727 | 113400 | 20991129000 | 120100 | 120100 | 120100 | 120000 | 245 |
| 463 | 20230727 | 113300 | 20961710900 | 120100 | 120100 | 120100 | 120000 | 972 |
| 464 | 20230727 | 113200 | 20844991100 | 120200 | 120200 | 120200 | 120100 | 368 |
| 465 | 20230727 | 113100 | 20800779000 | 120200 | 120200 | 120300 | 120100 | 656 |
| 466 | 20230727 | 113000 | 20721924700 | 120300 | 120300 | 120300 | 120200 | 132 |
| 467 | 20230727 | 112900 | 20706050100 | 120300 | 120300 | 120400 | 120200 | 592 |
| 468 | 20230727 | 112800 | 20634850100 | 120300 | 120300 | 120400 | 120300 | 206 |
| 469 | 20230727 | 112700 | 20610065400 | 120300 | 120500 | 120600 | 120300 | 919 |
| 470 | 20230727 | 112600 | 20499371800 | 120500 | 120600 | 121100 | 120500 | 380 |
| 471 | 20230727 | 112500 | 20453542800 | 120600 | 120900 | 120900 | 120500 | 333 |
| 472 | 20230727 | 112400 | 20413347400 | 120900 | 120900 | 121100 | 120900 | 452 |
| 473 | 20230727 | 112300 | 20358677000 | 120900 | 120900 | 121200 | 120900 | 294 |
| 474 | 20230727 | 112200 | 20323126800 | 120900 | 120900 | 120900 | 120500 | 191 |
| 475 | 20230727 | 112100 | 20300076900 | 121000 | 120600 | 121300 | 120500 | 292 |
| 476 | 20230727 | 112000 | 20264823500 | 120600 | 120500 | 120600 | 120400 | 162 |
| 477 | 20230727 | 111900 | 20245302800 | 120400 | 120600 | 120700 | 120400 | 220 |
| 478 | 20230727 | 111800 | 20218793600 | 120600 | 120600 | 120600 | 120300 | 664 |
| 479 | 20230727 | 111700 | 20138829900 | 120700 | 120600 | 120700 | 120500 | 616 |
| 480 | 20230727 | 111600 | 20064569000 | 120600 | 120700 | 121000 | 120600 | 309 |
| 481 | 20230727 | 111500 | 20027259100 | 120600 | 121100 | 121100 | 120600 | 377 |
| 482 | 20230727 | 111400 | 19981736900 | 121100 | 120800 | 121100 | 120700 | 192 |
| 483 | 20230727 | 111300 | 19958528000 | 121000 | 121100 | 121100 | 120700 | 339 |
| 484 | 20230727 | 111200 | 19917549000 | 121100 | 121400 | 121400 | 121000 | 165 |
| 485 | 20230727 | 111100 | 19897555700 | 121400 | 121500 | 121500 | 121000 | 1230 |
| 486 | 20230727 | 111000 | 19748577200 | 121500 | 121200 | 121500 | 120900 | 269 |
| 487 | 20230727 | 110900 | 19715965000 | 121500 | 121200 | 121600 | 121200 | 234 |
| 488 | 20230727 | 110800 | 19687560700 | 121200 | 120900 | 121200 | 120900 | 315 |
| 489 | 20230727 | 110700 | 19649410300 | 120900 | 121000 | 121000 | 120800 | 194 |
| 490 | 20230727 | 110600 | 19625953100 | 121000 | 121100 | 121100 | 120800 | 900 |
| 491 | 20230727 | 110500 | 19517074900 | 121100 | 121300 | 121500 | 121100 | 335 |
| 492 | 20230727 | 110400 | 19476459800 | 121600 | 121500 | 121600 | 121200 | 192 |
| 493 | 20230727 | 110300 | 19453165600 | 121500 | 121500 | 121600 | 121500 | 155 |
| 494 | 20230727 | 110200 | 19434331000 | 121500 | 121300 | 121500 | 121200 | 133 |
| 495 | 20230727 | 110100 | 19418190600 | 121300 | 121600 | 121600 | 121200 | 763 |
| 496 | 20230727 | 110000 | 19325565500 | 121600 | 121800 | 121800 | 121500 | 726 |
| 497 | 20230727 | 105900 | 19237238900 | 121800 | 122000 | 122000 | 121800 | 341 |
| 498 | 20230727 | 105800 | 19195669000 | 122000 | 121900 | 122000 | 121900 | 270 |
| 499 | 20230727 | 105700 | 19162744900 | 121900 | 121800 | 121900 | 121600 | 272 |
| 500 | 20230727 | 105600 | 19129639400 | 121800 | 121900 | 122200 | 121700 | 203 |
| 501 | 20230727 | 105500 | 19104898900 | 122200 | 121900 | 122200 | 121900 | 114 |
| 502 | 20230727 | 105400 | 19090982700 | 121900 | 122500 | 122500 | 121800 | 1219 |
| 503 | 20230727 | 105300 | 18941936100 | 122400 | 122000 | 122400 | 121900 | 3159 |
| 504 | 20230727 | 105200 | 18556074800 | 122000 | 122000 | 122000 | 121900 | 390 |
| 505 | 20230727 | 105100 | 18508528600 | 122000 | 121900 | 122000 | 121900 | 534 |
| 506 | 20230727 | 105000 | 18443433300 | 121900 | 121900 | 121900 | 121800 | 136 |
| 507 | 20230727 | 104900 | 18426855100 | 121900 | 121900 | 121900 | 121800 | 205 |
| 508 | 20230727 | 104800 | 18401875100 | 121900 | 121800 | 121900 | 121700 | 225 |
| 509 | 20230727 | 104700 | 18374473700 | 121800 | 121900 | 122000 | 121700 | 775 |
| 510 | 20230727 | 104600 | 18280040300 | 121900 | 121800 | 122000 | 121700 | 318 |
| 511 | 20230727 | 104500 | 18241300700 | 121900 | 121700 | 121900 | 121700 | 620 |
| 512 | 20230727 | 104400 | 18165778400 | 121800 | 121700 | 121800 | 121600 | 585 |
| 513 | 20230727 | 104300 | 18094566800 | 121700 | 121500 | 121700 | 121400 | 1948 |
| 514 | 20230727 | 104200 | 17857783300 | 121500 | 121300 | 121500 | 121300 | 256 |
| 515 | 20230727 | 104100 | 17826713000 | 121400 | 121200 | 121400 | 120600 | 707 |
| 516 | 20230727 | 104000 | 17741140600 | 121200 | 120900 | 121200 | 120900 | 12 |
| 517 | 20230727 | 103900 | 17739688700 | 121100 | 120900 | 121100 | 120700 | 128 |
| 518 | 20230727 | 103800 | 17724201700 | 120600 | 120700 | 120700 | 120500 | 604 |
| 519 | 20230727 | 103700 | 17651361600 | 120700 | 121200 | 121300 | 120400 | 458 |
| 520 | 20230727 | 103600 | 17596102900 | 121300 | 121000 | 121300 | 120800 | 131 |
| 521 | 20230727 | 103500 | 17580248200 | 120800 | 121200 | 121200 | 120800 | 225 |
| 522 | 20230727 | 103400 | 17553049200 | 121300 | 121200 | 121400 | 121100 | 289 |
| 523 | 20230727 | 103300 | 17517992700 | 121200 | 121300 | 121400 | 120800 | 1053 |
| 524 | 20230727 | 103200 | 17390419900 | 121200 | 121400 | 121400 | 121100 | 194 |
| 525 | 20230727 | 103100 | 17366891700 | 121500 | 121100 | 121500 | 121000 | 2428 |
| 526 | 20230727 | 103000 | 17072642400 | 121100 | 120700 | 121100 | 120700 | 1164 |
| 527 | 20230727 | 102900 | 16931999100 | 120600 | 120600 | 120700 | 120600 | 452 |
| 528 | 20230727 | 102800 | 16877446000 | 120700 | 120500 | 120700 | 120400 | 47 |
| 529 | 20230727 | 102700 | 16871778000 | 120500 | 120300 | 120500 | 120300 | 116 |
| 530 | 20230727 | 102600 | 16857808600 | 120500 | 120500 | 120700 | 120500 | 156 |
| 531 | 20230727 | 102500 | 16839001300 | 120600 | 120400 | 120600 | 120200 | 154 |
| 532 | 20230727 | 102400 | 16820459500 | 120500 | 120200 | 120500 | 120200 | 24 |
| 533 | 20230727 | 102300 | 16817569100 | 120400 | 120300 | 120400 | 120200 | 355 |
| 534 | 20230727 | 102200 | 16774855000 | 120300 | 120500 | 120500 | 120300 | 109 |
| 535 | 20230727 | 102100 | 16761731900 | 120500 | 120600 | 120800 | 120400 | 550 |
| 536 | 20230727 | 102000 | 16695372900 | 120700 | 120600 | 120700 | 120400 | 656 |
| 537 | 20230727 | 101900 | 16616268800 | 120400 | 120600 | 120800 | 120300 | 215 |
| 538 | 20230727 | 101800 | 16590353800 | 120600 | 120300 | 120700 | 120200 | 1250 |
| 539 | 20230727 | 101700 | 16439879500 | 120200 | 120400 | 120500 | 120200 | 145 |
| 540 | 20230727 | 101600 | 16422421400 | 120500 | 120200 | 120500 | 120200 | 689 |
| 541 | 20230727 | 101500 | 16339506900 | 120300 | 120500 | 120500 | 120200 | 374 |
| 542 | 20230727 | 101400 | 16294500400 | 120400 | 120400 | 120600 | 120400 | 190 |
| 543 | 20230727 | 101300 | 16271606200 | 120500 | 120500 | 120600 | 120400 | 750 |
| 544 | 20230727 | 101200 | 16181239300 | 120500 | 120000 | 120500 | 120000 | 290 |
| 545 | 20230727 | 101100 | 16146398600 | 120100 | 120000 | 120200 | 120000 | 476 |
| 546 | 20230727 | 101000 | 16089245700 | 120000 | 120000 | 120000 | 119600 | 467 |
| 547 | 20230727 | 100900 | 16033315800 | 120200 | 119700 | 120300 | 119700 | 221 |
| 548 | 20230727 | 100800 | 16006792300 | 119700 | 120000 | 120100 | 119700 | 272 |
| 549 | 20230727 | 100700 | 15974196100 | 120000 | 119600 | 120000 | 119500 | 476 |
| 550 | 20230727 | 100600 | 15917246100 | 119800 | 119600 | 119800 | 119500 | 339 |
| 551 | 20230727 | 100500 | 15876692700 | 119500 | 119700 | 119700 | 119500 | 216 |
| 552 | 20230727 | 100400 | 15850870300 | 119700 | 119600 | 119700 | 119500 | 371 |
| 553 | 20230727 | 100300 | 15806508500 | 119600 | 119800 | 119800 | 119500 | 1212 |
| 554 | 20230727 | 100200 | 15661503400 | 119600 | 120000 | 120000 | 119600 | 471 |
| 555 | 20230727 | 100100 | 15605100400 | 120000 | 119700 | 120100 | 119700 | 758 |
| 556 | 20230727 | 100000 | 15514219500 | 119700 | 119800 | 119900 | 119700 | 625 |
| 557 | 20230727 | 095900 | 15439332500 | 119900 | 120100 | 120100 | 119800 | 365 |
| 558 | 20230727 | 095800 | 15395569600 | 119800 | 120200 | 120300 | 119800 | 331 |
| 559 | 20230727 | 095700 | 15355816200 | 120200 | 120300 | 120300 | 120100 | 109 |
| 560 | 20230727 | 095600 | 15342712700 | 120300 | 120400 | 120400 | 120100 | 593 |
| 561 | 20230727 | 095500 | 15271371200 | 120400 | 120400 | 120500 | 120400 | 417 |
| 562 | 20230727 | 095400 | 15221128900 | 120400 | 120300 | 120400 | 120300 | 374 |
| 563 | 20230727 | 095300 | 15176113300 | 120300 | 120300 | 120500 | 120300 | 608 |
| 564 | 20230727 | 095200 | 15102893100 | 120200 | 120300 | 120400 | 120200 | 768 |
| 565 | 20230727 | 095100 | 15010509600 | 120200 | 119700 | 120400 | 119500 | 4684 |
| 566 | 20230727 | 095000 | 14450280400 | 119800 | 120300 | 120300 | 119800 | 1919 |
| 567 | 20230727 | 094900 | 14219847400 | 120400 | 120300 | 120500 | 120300 | 454 |
| 568 | 20230727 | 094800 | 14165181100 | 120300 | 119900 | 120300 | 119900 | 479 |
| 569 | 20230727 | 094700 | 14107683800 | 120000 | 119800 | 120000 | 119800 | 328 |
| 570 | 20230727 | 094600 | 14068349000 | 119900 | 120000 | 120000 | 119600 | 1215 |
| 571 | 20230727 | 094500 | 13922827900 | 120000 | 120700 | 120700 | 120000 | 2618 |
| 572 | 20230727 | 094400 | 13608203700 | 120700 | 120900 | 120900 | 120700 | 543 |
| 573 | 20230727 | 094300 | 13542615400 | 120900 | 120900 | 121000 | 120900 | 195 |
| 574 | 20230727 | 094200 | 13519036300 | 121000 | 120600 | 121100 | 120600 | 497 |
| 575 | 20230727 | 094100 | 13458976700 | 120700 | 120600 | 120800 | 120400 | 598 |
| 576 | 20230727 | 094000 | 13386851200 | 120600 | 120500 | 120600 | 120200 | 1190 |
| 577 | 20230727 | 093900 | 13243676700 | 120500 | 120600 | 120700 | 120400 | 187 |
| 578 | 20230727 | 093800 | 13221139300 | 120700 | 120800 | 120800 | 120600 | 120 |
| 579 | 20230727 | 093700 | 13206662300 | 120800 | 120600 | 120800 | 120400 | 790 |
| 580 | 20230727 | 093600 | 13111412800 | 120600 | 120200 | 120600 | 120200 | 620 |
| 581 | 20230727 | 093500 | 13036835900 | 120100 | 120500 | 120500 | 120000 | 1295 |
| 582 | 20230727 | 093400 | 12881159100 | 120500 | 120700 | 120900 | 120500 | 1306 |
| 583 | 20230727 | 093300 | 12723511800 | 120600 | 120800 | 120800 | 120600 | 341 |
| 584 | 20230727 | 093200 | 12682347400 | 120800 | 121100 | 121100 | 120700 | 579 |
| 585 | 20230727 | 093100 | 12612350300 | 121100 | 120800 | 121100 | 120800 | 619 |
| 586 | 20230727 | 093000 | 12537497400 | 120800 | 121000 | 121100 | 120500 | 1027 |
| 587 | 20230727 | 092900 | 12413451400 | 121000 | 121300 | 121300 | 120900 | 2163 |
| 588 | 20230727 | 092800 | 12151611300 | 121400 | 121700 | 122200 | 121400 | 833 |
| 589 | 20230727 | 092700 | 12050256500 | 121600 | 121900 | 122100 | 121600 | 639 |
| 590 | 20230727 | 092600 | 11972406800 | 121900 | 122000 | 122500 | 121900 | 1730 |
| 591 | 20230727 | 092500 | 11761073900 | 122000 | 121800 | 122100 | 121800 | 1031 |
| 592 | 20230727 | 092400 | 11635375100 | 121800 | 121900 | 122400 | 121600 | 1119 |
| 593 | 20230727 | 092300 | 11498898000 | 121700 | 121400 | 122100 | 121400 | 1102 |
| 594 | 20230727 | 092200 | 11364803100 | 121400 | 122100 | 122400 | 121300 | 1130 |
| 595 | 20230727 | 092100 | 11227284800 | 122000 | 122200 | 122700 | 122000 | 1370 |
| 596 | 20230727 | 092000 | 11059617000 | 122300 | 122900 | 123100 | 121700 | 2558 |
| 597 | 20230727 | 091900 | 10746259000 | 123000 | 122100 | 123000 | 122100 | 3409 |
| 598 | 20230727 | 091800 | 10328272500 | 122300 | 122600 | 122600 | 122000 | 1741 |
| 599 | 20230727 | 091700 | 10115297900 | 122600 | 121900 | 122700 | 121900 | 1830 |
| 600 | 20230727 | 091600 | 9891441600 | 122000 | 121600 | 122200 | 121500 | 1947 |
| 601 | 20230727 | 091500 | 9654065500 | 121600 | 120900 | 121900 | 120800 | 1814 |
| 602 | 20230727 | 091400 | 9434217100 | 120900 | 120500 | 121300 | 120400 | 2679 |
| 603 | 20230727 | 091300 | 9110768700 | 120500 | 120800 | 120900 | 120500 | 767 |
| 604 | 20230727 | 091200 | 9018211800 | 120700 | 120300 | 120700 | 120300 | 2237 |
| 605 | 20230727 | 091100 | 8748659300 | 120400 | 120700 | 120900 | 120300 | 1257 |
| 606 | 20230727 | 091000 | 8597251500 | 120700 | 122000 | 122000 | 120700 | 3763 |
| 607 | 20230727 | 090900 | 8140043000 | 121800 | 122100 | 122400 | 121700 | 4618 |
| 608 | 20230727 | 090800 | 7576483500 | 122200 | 122900 | 123400 | 122200 | 5739 |
| 609 | 20230727 | 090700 | 6870533000 | 123000 | 123200 | 123400 | 122900 | 4538 |
| 610 | 20230727 | 090600 | 6311615900 | 123300 | 122500 | 123300 | 122500 | 7993 |
| 611 | 20230727 | 090500 | 5329607300 | 122500 | 122400 | 122800 | 122300 | 5276 |
| 612 | 20230727 | 090400 | 4682868000 | 122400 | 121500 | 122700 | 121100 | 12362 |
| 613 | 20230727 | 090300 | 3175359600 | 121600 | 120700 | 121800 | 120700 | 6914 |
| 614 | 20230727 | 090200 | 2337416100 | 120900 | 120500 | 120900 | 120300 | 7293 |
| 615 | 20230727 | 090100 | 1457933600 | 120500 | 119700 | 120700 | 119700 | 6419 |
| 616 | 20230727 | 090000 | 685659500 | 119700 | 117000 | 119700 | 117000 | 5817 |