34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 184900 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 21111 |
| 3 | 20230726 | 184800 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 4 | 20230726 | 184700 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 5 | 20230726 | 184600 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 6 | 20230726 | 184500 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 7 | 20230726 | 184400 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 8 | 20230726 | 184300 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 9 | 20230726 | 184200 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 10 | 20230726 | 184100 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 11 | 20230726 | 184000 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 12 | 20230726 | 183900 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 13 | 20230726 | 183800 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 14 | 20230726 | 183700 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 15 | 20230726 | 183600 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 16 | 20230726 | 183500 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 17 | 20230726 | 183400 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 18 | 20230726 | 183300 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 19 | 20230726 | 183200 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 20 | 20230726 | 183100 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 21 | 20230726 | 183000 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 22 | 20230726 | 182900 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 23 | 20230726 | 182800 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 24 | 20230726 | 182700 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 25 | 20230726 | 182600 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 26 | 20230726 | 182500 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 27 | 20230726 | 182400 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 28 | 20230726 | 182300 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 29 | 20230726 | 182200 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 30 | 20230726 | 182100 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 31 | 20230726 | 182000 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 32 | 20230726 | 181900 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 21111 |
| 33 | 20230726 | 181800 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 34 | 20230726 | 181700 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 35 | 20230726 | 181600 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 36 | 20230726 | 181500 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 37 | 20230726 | 181400 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 38 | 20230726 | 181300 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 39 | 20230726 | 181200 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 40 | 20230726 | 181100 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 41 | 20230726 | 181000 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 42 | 20230726 | 180900 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 43 | 20230726 | 180800 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 44 | 20230726 | 180700 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 45 | 20230726 | 180600 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 46 | 20230726 | 180500 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 47 | 20230726 | 180400 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 48 | 20230726 | 180300 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 49 | 20230726 | 180200 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 50 | 20230726 | 180100 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 51 | 20230726 | 180000 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 52 | 20230726 | 175900 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 53 | 20230726 | 175800 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 54 | 20230726 | 175700 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 55 | 20230726 | 175600 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 56 | 20230726 | 175500 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 57 | 20230726 | 175400 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 58 | 20230726 | 175300 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 59 | 20230726 | 175200 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 60 | 20230726 | 175100 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 61 | 20230726 | 175000 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 62 | 20230726 | 174900 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 21111 |
| 63 | 20230726 | 174800 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 64 | 20230726 | 174700 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 65 | 20230726 | 174600 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 66 | 20230726 | 174500 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 67 | 20230726 | 174400 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 68 | 20230726 | 174300 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 69 | 20230726 | 174200 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 70 | 20230726 | 174100 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 71 | 20230726 | 174000 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 72 | 20230726 | 173900 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 73 | 20230726 | 173800 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 74 | 20230726 | 173700 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 75 | 20230726 | 173600 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 76 | 20230726 | 173500 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 77 | 20230726 | 173400 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 78 | 20230726 | 173300 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 79 | 20230726 | 173200 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 80 | 20230726 | 173100 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 81 | 20230726 | 173000 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 82 | 20230726 | 172900 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 83 | 20230726 | 172800 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 84 | 20230726 | 172700 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 85 | 20230726 | 172600 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 86 | 20230726 | 172500 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 87 | 20230726 | 172400 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 88 | 20230726 | 172300 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 89 | 20230726 | 172200 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 90 | 20230726 | 172100 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 91 | 20230726 | 172000 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 92 | 20230726 | 171900 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 21111 |
| 93 | 20230726 | 171800 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 94 | 20230726 | 171700 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 95 | 20230726 | 171600 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 96 | 20230726 | 171500 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 97 | 20230726 | 171400 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 98 | 20230726 | 171300 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 99 | 20230726 | 171200 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 100 | 20230726 | 171100 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 101 | 20230726 | 171000 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 102 | 20230726 | 170900 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 103 | 20230726 | 170800 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 104 | 20230726 | 170700 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 105 | 20230726 | 170600 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 106 | 20230726 | 170500 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 107 | 20230726 | 170400 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 108 | 20230726 | 170300 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 109 | 20230726 | 170200 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 110 | 20230726 | 170100 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 111 | 20230726 | 170000 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 112 | 20230726 | 165900 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 113 | 20230726 | 165800 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 114 | 20230726 | 165700 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 115 | 20230726 | 165600 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 116 | 20230726 | 165500 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 117 | 20230726 | 165400 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 118 | 20230726 | 165300 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 119 | 20230726 | 165200 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 120 | 20230726 | 165100 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 121 | 20230726 | 165000 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 122 | 20230726 | 164900 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 21111 |
| 123 | 20230726 | 164800 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 124 | 20230726 | 164700 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 125 | 20230726 | 164600 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 126 | 20230726 | 164500 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 127 | 20230726 | 164400 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 128 | 20230726 | 164300 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 129 | 20230726 | 164200 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 130 | 20230726 | 164100 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 131 | 20230726 | 164000 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 132 | 20230726 | 163900 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 133 | 20230726 | 163800 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 134 | 20230726 | 163700 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 135 | 20230726 | 163600 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 136 | 20230726 | 163500 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 137 | 20230726 | 163400 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 138 | 20230726 | 163300 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 139 | 20230726 | 163200 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 140 | 20230726 | 163100 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 141 | 20230726 | 163000 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 142 | 20230726 | 162900 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 143 | 20230726 | 162800 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 144 | 20230726 | 162700 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 145 | 20230726 | 162600 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 146 | 20230726 | 162500 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 147 | 20230726 | 162400 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 148 | 20230726 | 162300 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 149 | 20230726 | 162200 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 150 | 20230726 | 162100 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 151 | 20230726 | 162000 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 152 | 20230726 | 161900 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 21111 |
| 153 | 20230726 | 161800 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 154 | 20230726 | 161700 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 155 | 20230726 | 161600 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 156 | 20230726 | 161500 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 157 | 20230726 | 161400 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 158 | 20230726 | 161300 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 159 | 20230726 | 161200 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 160 | 20230726 | 161100 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 161 | 20230726 | 161000 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 162 | 20230726 | 160900 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 163 | 20230726 | 160800 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 164 | 20230726 | 160700 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 165 | 20230726 | 160600 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 166 | 20230726 | 160500 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 167 | 20230726 | 160400 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 168 | 20230726 | 160300 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 169 | 20230726 | 160200 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 170 | 20230726 | 160100 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 171 | 20230726 | 160000 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 172 | 20230726 | 155900 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 173 | 20230726 | 155800 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 174 | 20230726 | 155700 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 175 | 20230726 | 155600 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 176 | 20230726 | 155500 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 177 | 20230726 | 155400 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 178 | 20230726 | 155300 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 179 | 20230726 | 155200 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 180 | 20230726 | 155100 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 181 | 20230726 | 155000 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 182 | 20230726 | 154900 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 21111 |
| 183 | 20230726 | 154800 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 184 | 20230726 | 154700 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 185 | 20230726 | 154600 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 186 | 20230726 | 154500 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 187 | 20230726 | 154400 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 188 | 20230726 | 154300 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 189 | 20230726 | 154200 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 190 | 20230726 | 154100 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 191 | 20230726 | 154000 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 192 | 20230726 | 153900 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 193 | 20230726 | 153800 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 194 | 20230726 | 153700 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 195 | 20230726 | 153600 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 196 | 20230726 | 153500 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 197 | 20230726 | 153400 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 198 | 20230726 | 153300 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 199 | 20230726 | 153200 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 200 | 20230726 | 153100 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 0 |
| 201 | 20230726 | 153000 | 532090129400 | 95600 | 95600 | 95600 | 95600 | 21111 |
| 202 | 20230726 | 152900 | 530071917800 | 95400 | 95400 | 95400 | 95400 | 0 |
| 203 | 20230726 | 152800 | 530071917800 | 95400 | 95400 | 95400 | 95400 | 0 |
| 204 | 20230726 | 152700 | 530071917800 | 95400 | 95400 | 95400 | 95400 | 0 |
| 205 | 20230726 | 152600 | 530071917800 | 95400 | 95400 | 95400 | 95400 | 0 |
| 206 | 20230726 | 152500 | 530071917800 | 95400 | 95400 | 95400 | 95400 | 0 |
| 207 | 20230726 | 152400 | 530071917800 | 95400 | 95400 | 95400 | 95400 | 0 |
| 208 | 20230726 | 152300 | 530071917800 | 95400 | 95400 | 95400 | 95400 | 0 |
| 209 | 20230726 | 152200 | 530071917800 | 95400 | 95400 | 95400 | 95400 | 0 |
| 210 | 20230726 | 152100 | 530071917800 | 95400 | 95400 | 95400 | 95400 | 0 |
| 211 | 20230726 | 152000 | 530071917800 | 95400 | 95400 | 95400 | 95400 | 0 |
| 212 | 20230726 | 151900 | 530071917800 | 95400 | 95700 | 95700 | 94300 | 9432 |
| 213 | 20230726 | 151800 | 529175739700 | 95700 | 96300 | 96400 | 95600 | 5387 |
| 214 | 20230726 | 151700 | 528657945300 | 96300 | 96400 | 96500 | 96000 | 4177 |
| 215 | 20230726 | 151600 | 528255970800 | 96400 | 96100 | 96500 | 96100 | 4973 |
| 216 | 20230726 | 151500 | 527777353300 | 96100 | 95700 | 96200 | 95500 | 5771 |
| 217 | 20230726 | 151400 | 527223710900 | 95500 | 95700 | 95800 | 95200 | 3330 |
| 218 | 20230726 | 151300 | 526905484400 | 95600 | 95000 | 95700 | 94900 | 5525 |
| 219 | 20230726 | 151200 | 526379214300 | 95000 | 94600 | 95100 | 94200 | 7291 |
| 220 | 20230726 | 151100 | 525689160100 | 94600 | 95100 | 95300 | 94500 | 4990 |
| 221 | 20230726 | 151000 | 525215460500 | 95100 | 95800 | 96000 | 95100 | 5614 |
| 222 | 20230726 | 150900 | 524679204900 | 95700 | 95900 | 96000 | 95600 | 2996 |
| 223 | 20230726 | 150800 | 524392026100 | 95800 | 95500 | 95900 | 95400 | 3142 |
| 224 | 20230726 | 150700 | 524091298200 | 95500 | 95300 | 95900 | 95200 | 3206 |
| 225 | 20230726 | 150600 | 523784901900 | 95200 | 95600 | 95800 | 95200 | 3287 |
| 226 | 20230726 | 150500 | 523471112500 | 95600 | 95900 | 96300 | 95600 | 6469 |
| 227 | 20230726 | 150400 | 522850357100 | 95900 | 95400 | 96400 | 95300 | 3492 |
| 228 | 20230726 | 150300 | 522516016100 | 95400 | 95500 | 95600 | 95300 | 2129 |
| 229 | 20230726 | 150200 | 522312882400 | 95500 | 95700 | 95900 | 95200 | 3494 |
| 230 | 20230726 | 150100 | 521979347800 | 95700 | 95600 | 96300 | 95400 | 3457 |
| 231 | 20230726 | 150000 | 521648267700 | 95600 | 96000 | 96100 | 95200 | 5561 |
| 232 | 20230726 | 145900 | 521116747100 | 96100 | 96300 | 96700 | 96000 | 7512 |
| 233 | 20230726 | 145800 | 520394306000 | 96200 | 97200 | 97200 | 96200 | 3281 |
| 234 | 20230726 | 145700 | 520076905400 | 97400 | 97700 | 97900 | 97100 | 6586 |
| 235 | 20230726 | 145600 | 519433780500 | 97700 | 96600 | 97700 | 96300 | 7084 |
| 236 | 20230726 | 145500 | 518746606300 | 96500 | 96900 | 97000 | 96500 | 5522 |
| 237 | 20230726 | 145400 | 518212431300 | 96900 | 97200 | 97200 | 96600 | 3020 |
| 238 | 20230726 | 145300 | 517919757200 | 97200 | 97000 | 97500 | 96700 | 5478 |
| 239 | 20230726 | 145200 | 517387322700 | 97000 | 95700 | 97000 | 95400 | 6434 |
| 240 | 20230726 | 145100 | 516766013700 | 95700 | 94800 | 95700 | 94500 | 8824 |
| 241 | 20230726 | 145000 | 515928644700 | 94800 | 95000 | 95200 | 94700 | 3562 |
| 242 | 20230726 | 144900 | 515590629700 | 95000 | 94700 | 95400 | 94600 | 2832 |
| 243 | 20230726 | 144800 | 515321688800 | 94800 | 94800 | 94900 | 94500 | 5677 |
| 244 | 20230726 | 144700 | 514784072700 | 94700 | 95400 | 95500 | 94700 | 4369 |
| 245 | 20230726 | 144600 | 514368908700 | 95400 | 95300 | 95700 | 95200 | 2997 |
| 246 | 20230726 | 144500 | 514082797600 | 95400 | 95200 | 95700 | 95000 | 5267 |
| 247 | 20230726 | 144400 | 513581115800 | 95300 | 95800 | 95900 | 95200 | 4380 |
| 248 | 20230726 | 144300 | 513163243400 | 95800 | 96500 | 96500 | 95800 | 4279 |
| 249 | 20230726 | 144200 | 512751964400 | 96500 | 96300 | 96700 | 96100 | 3589 |
| 250 | 20230726 | 144100 | 512405928400 | 96200 | 96100 | 96400 | 96100 | 2272 |
| 251 | 20230726 | 144000 | 512187291200 | 96200 | 95300 | 96400 | 95300 | 4051 |
| 252 | 20230726 | 143900 | 511798943600 | 95400 | 95600 | 95700 | 95300 | 3961 |
| 253 | 20230726 | 143800 | 511420650700 | 95500 | 96300 | 96500 | 95500 | 4426 |
| 254 | 20230726 | 143700 | 510996519100 | 96400 | 96400 | 96600 | 96300 | 5783 |
| 255 | 20230726 | 143600 | 510438896300 | 96400 | 96600 | 96900 | 96200 | 3939 |
| 256 | 20230726 | 143500 | 510058875000 | 96600 | 96200 | 96600 | 95900 | 4732 |
| 257 | 20230726 | 143400 | 509603559500 | 96300 | 96300 | 96600 | 96200 | 4275 |
| 258 | 20230726 | 143300 | 509191573300 | 96300 | 97000 | 97000 | 96000 | 6637 |
| 259 | 20230726 | 143200 | 508551891600 | 97000 | 97200 | 97300 | 96700 | 3144 |
| 260 | 20230726 | 143100 | 508247038700 | 97200 | 98000 | 98200 | 96900 | 10808 |
| 261 | 20230726 | 143000 | 507194134200 | 98000 | 97200 | 98200 | 97100 | 10315 |
| 262 | 20230726 | 142900 | 506185626300 | 97200 | 97400 | 97500 | 97100 | 4464 |
| 263 | 20230726 | 142800 | 505751336800 | 97300 | 96600 | 97400 | 96600 | 5936 |
| 264 | 20230726 | 142700 | 505175349200 | 96600 | 96300 | 96600 | 96100 | 3270 |
| 265 | 20230726 | 142600 | 504859750700 | 96300 | 96000 | 96300 | 95700 | 5142 |
| 266 | 20230726 | 142500 | 504365961000 | 96000 | 95800 | 96200 | 95800 | 3844 |
| 267 | 20230726 | 142400 | 503997106200 | 95800 | 95700 | 96500 | 95700 | 2804 |
| 268 | 20230726 | 142300 | 503727946800 | 95700 | 95600 | 95800 | 95200 | 4656 |
| 269 | 20230726 | 142200 | 503282981100 | 95600 | 95500 | 96000 | 95200 | 2009 |
| 270 | 20230726 | 142100 | 503091268400 | 95500 | 96400 | 96600 | 95500 | 5477 |
| 271 | 20230726 | 142000 | 502565001900 | 96300 | 97000 | 97400 | 96200 | 10885 |
| 272 | 20230726 | 141900 | 501508345900 | 97000 | 96600 | 97100 | 96600 | 6532 |
| 273 | 20230726 | 141800 | 500875485000 | 96600 | 95800 | 96700 | 95700 | 8783 |
| 274 | 20230726 | 141700 | 500030095300 | 95800 | 95900 | 96200 | 95700 | 5988 |
| 275 | 20230726 | 141600 | 499455553200 | 95700 | 95300 | 96000 | 94900 | 7293 |
| 276 | 20230726 | 141500 | 498759945000 | 95400 | 95100 | 95500 | 95100 | 2330 |
| 277 | 20230726 | 141400 | 498537874800 | 95200 | 95600 | 95600 | 95000 | 2287 |
| 278 | 20230726 | 141300 | 498320089800 | 95300 | 95500 | 95800 | 95000 | 5633 |
| 279 | 20230726 | 141200 | 497781449700 | 95400 | 94400 | 95600 | 94000 | 10631 |
| 280 | 20230726 | 141100 | 496773199400 | 94400 | 93500 | 94500 | 93500 | 3912 |
| 281 | 20230726 | 141000 | 496405256200 | 93500 | 93800 | 94000 | 93200 | 5954 |
| 282 | 20230726 | 140900 | 495847311200 | 93800 | 93500 | 94400 | 93100 | 7704 |
| 283 | 20230726 | 140800 | 495126083900 | 93300 | 93700 | 93700 | 93100 | 9223 |
| 284 | 20230726 | 140700 | 494263515700 | 93700 | 93500 | 94100 | 93100 | 5042 |
| 285 | 20230726 | 140600 | 493791023400 | 93400 | 94900 | 94900 | 93000 | 10777 |
| 286 | 20230726 | 140500 | 492783384100 | 94900 | 95900 | 96300 | 94900 | 9098 |
| 287 | 20230726 | 140400 | 491912379300 | 95800 | 95800 | 96200 | 95200 | 7937 |
| 288 | 20230726 | 140300 | 491153350000 | 95800 | 95900 | 96200 | 95700 | 8036 |
| 289 | 20230726 | 140200 | 490382477900 | 96000 | 95100 | 96300 | 95000 | 9434 |
| 290 | 20230726 | 140100 | 489480137500 | 95000 | 94200 | 95300 | 94200 | 7831 |
| 291 | 20230726 | 140000 | 488736740900 | 94200 | 92500 | 94300 | 92500 | 8131 |
| 292 | 20230726 | 135900 | 487975976800 | 92500 | 93000 | 93100 | 92100 | 9542 |
| 293 | 20230726 | 135800 | 487092278600 | 93000 | 91200 | 93100 | 90300 | 20169 |
| 294 | 20230726 | 135700 | 485252012800 | 91200 | 92700 | 92800 | 91200 | 18496 |
| 295 | 20230726 | 135600 | 483549009200 | 92700 | 93200 | 93300 | 92700 | 10103 |
| 296 | 20230726 | 135500 | 482609975400 | 93200 | 93100 | 94000 | 92700 | 8540 |
| 297 | 20230726 | 135400 | 481813790300 | 93100 | 92900 | 93400 | 92600 | 8307 |
| 298 | 20230726 | 135300 | 481041591200 | 92600 | 93400 | 94200 | 92600 | 16158 |
| 299 | 20230726 | 135200 | 479534947500 | 93500 | 95800 | 95900 | 93400 | 16902 |
| 300 | 20230726 | 135100 | 477936106900 | 95800 | 97000 | 97300 | 95800 | 8363 |
| 301 | 20230726 | 135000 | 477127708000 | 97300 | 96300 | 97400 | 96300 | 7699 |
| 302 | 20230726 | 134900 | 476381209600 | 96600 | 96200 | 96600 | 95500 | 8845 |
| 303 | 20230726 | 134800 | 475530871000 | 96300 | 96400 | 96800 | 95800 | 5857 |
| 304 | 20230726 | 134700 | 474967117500 | 96300 | 96600 | 97200 | 96300 | 6482 |
| 305 | 20230726 | 134600 | 474339955700 | 96600 | 96500 | 97000 | 96000 | 7266 |
| 306 | 20230726 | 134500 | 473639716900 | 96600 | 96500 | 97500 | 96300 | 8816 |
| 307 | 20230726 | 134400 | 472786040900 | 96500 | 98300 | 98600 | 96500 | 11283 |
| 308 | 20230726 | 134300 | 471685348600 | 98300 | 98500 | 99000 | 98000 | 7335 |
| 309 | 20230726 | 134200 | 470962322600 | 98600 | 97400 | 98900 | 97000 | 13432 |
| 310 | 20230726 | 134100 | 469647355100 | 97500 | 97400 | 98500 | 97200 | 14969 |
| 311 | 20230726 | 134000 | 468180553300 | 97200 | 96100 | 97500 | 95200 | 15781 |
| 312 | 20230726 | 133900 | 466655704300 | 96100 | 93000 | 97100 | 91200 | 24545 |
| 313 | 20230726 | 133800 | 464335645800 | 92400 | 97400 | 97500 | 92400 | 36147 |
| 314 | 20230726 | 133700 | 460882855300 | 97900 | 97900 | 97900 | 97900 | 0 |
| 315 | 20230726 | 133600 | 460882855300 | 97900 | 97900 | 98200 | 97900 | 2676 |
| 316 | 20230726 | 133500 | 460620693900 | 98200 | 98500 | 98800 | 97900 | 16378 |
| 317 | 20230726 | 133400 | 459010263800 | 98500 | 99400 | 99500 | 98500 | 13094 |
| 318 | 20230726 | 133300 | 457716824700 | 99300 | 100200 | 100300 | 99300 | 7338 |
| 319 | 20230726 | 133200 | 456985370400 | 100200 | 101200 | 101400 | 100200 | 5197 |
| 320 | 20230726 | 133100 | 456460676100 | 101100 | 101600 | 101900 | 101000 | 12388 |
| 321 | 20230726 | 133000 | 455202780100 | 101600 | 100400 | 101700 | 100400 | 13251 |
| 322 | 20230726 | 132900 | 453862249500 | 100400 | 100400 | 100800 | 100100 | 10588 |
| 323 | 20230726 | 132800 | 452798409600 | 100600 | 100000 | 100700 | 99800 | 9287 |
| 324 | 20230726 | 132700 | 451866533900 | 100200 | 98900 | 100500 | 98600 | 19120 |
| 325 | 20230726 | 132600 | 449963077200 | 99000 | 98900 | 99300 | 98500 | 7406 |
| 326 | 20230726 | 132500 | 449229528700 | 99000 | 99000 | 99300 | 98400 | 13621 |
| 327 | 20230726 | 132400 | 447883873600 | 99100 | 99300 | 100400 | 98700 | 16660 |
| 328 | 20230726 | 132300 | 446224588200 | 99300 | 100200 | 100500 | 97900 | 46755 |
| 329 | 20230726 | 132200 | 441590195700 | 100200 | 101300 | 101400 | 100200 | 17654 |
| 330 | 20230726 | 132100 | 439812025200 | 101300 | 102300 | 102300 | 101300 | 12337 |
| 331 | 20230726 | 132000 | 438556341000 | 102200 | 102400 | 102500 | 102100 | 9252 |
| 332 | 20230726 | 131900 | 437609567600 | 102500 | 102400 | 102500 | 102100 | 5934 |
| 333 | 20230726 | 131800 | 437002595100 | 102400 | 102400 | 102500 | 101500 | 16402 |
| 334 | 20230726 | 131700 | 435328948900 | 102400 | 102600 | 102900 | 102000 | 15645 |
| 335 | 20230726 | 131600 | 433726094000 | 102500 | 103100 | 103200 | 102500 | 15553 |
| 336 | 20230726 | 131500 | 432126854500 | 103100 | 103700 | 103700 | 103000 | 10463 |
| 337 | 20230726 | 131400 | 431046425600 | 103600 | 103900 | 104000 | 103500 | 4434 |
| 338 | 20230726 | 131300 | 430586399300 | 104000 | 103800 | 104400 | 103700 | 6798 |
| 339 | 20230726 | 131200 | 429879666700 | 103900 | 104300 | 104300 | 103800 | 4397 |
| 340 | 20230726 | 131100 | 429422420600 | 104300 | 104300 | 104300 | 103600 | 5652 |
| 341 | 20230726 | 131000 | 428834835400 | 104300 | 103700 | 104300 | 103600 | 8756 |
| 342 | 20230726 | 130900 | 427925609600 | 103700 | 103400 | 103700 | 103300 | 7579 |
| 343 | 20230726 | 130800 | 427141112000 | 103400 | 103700 | 103800 | 103300 | 9107 |
| 344 | 20230726 | 130700 | 426198617300 | 103600 | 104000 | 104000 | 103500 | 8649 |
| 345 | 20230726 | 130600 | 425301239400 | 103800 | 104200 | 104200 | 103000 | 23847 |
| 346 | 20230726 | 130500 | 422830860400 | 104100 | 104400 | 104900 | 104000 | 15101 |
| 347 | 20230726 | 130400 | 421255447600 | 104500 | 105000 | 105000 | 104400 | 10601 |
| 348 | 20230726 | 130300 | 420147096600 | 104900 | 105100 | 105200 | 104500 | 17560 |
| 349 | 20230726 | 130200 | 418304220100 | 105100 | 105600 | 105700 | 105100 | 7915 |
| 350 | 20230726 | 130100 | 417470751200 | 105500 | 105800 | 105800 | 105200 | 9824 |
| 351 | 20230726 | 130000 | 416434736300 | 105700 | 105800 | 106000 | 105600 | 7679 |
| 352 | 20230726 | 125900 | 415622398900 | 105800 | 106200 | 106300 | 105800 | 6283 |
| 353 | 20230726 | 125800 | 414956469600 | 106200 | 106400 | 106500 | 106100 | 3819 |
| 354 | 20230726 | 125700 | 414550479000 | 106400 | 106400 | 106700 | 106400 | 2654 |
| 355 | 20230726 | 125600 | 414267858700 | 106500 | 106500 | 106600 | 106000 | 8376 |
| 356 | 20230726 | 125500 | 413377890400 | 106600 | 106700 | 106900 | 106500 | 2453 |
| 357 | 20230726 | 125400 | 413116287600 | 106700 | 107100 | 107200 | 106500 | 6493 |
| 358 | 20230726 | 125300 | 412422741700 | 107100 | 107600 | 107800 | 106900 | 4780 |
| 359 | 20230726 | 125200 | 411910452200 | 107500 | 107600 | 107900 | 107300 | 6639 |
| 360 | 20230726 | 125100 | 411195637100 | 107600 | 107000 | 107600 | 106800 | 5630 |
| 361 | 20230726 | 125000 | 410592395000 | 107100 | 106800 | 107100 | 106800 | 1899 |
| 362 | 20230726 | 124900 | 410389303700 | 106800 | 107200 | 107200 | 106800 | 3940 |
| 363 | 20230726 | 124800 | 409967658400 | 107200 | 107300 | 107400 | 107000 | 4239 |
| 364 | 20230726 | 124700 | 409513583100 | 107100 | 106800 | 107500 | 106600 | 4197 |
| 365 | 20230726 | 124600 | 409064128200 | 106900 | 107000 | 107100 | 106600 | 3174 |
| 366 | 20230726 | 124500 | 408724691700 | 106900 | 106200 | 106900 | 106100 | 4996 |
| 367 | 20230726 | 124400 | 408193365500 | 106300 | 106300 | 106400 | 106100 | 3615 |
| 368 | 20230726 | 124300 | 407809372600 | 106300 | 106100 | 106400 | 105800 | 6988 |
| 369 | 20230726 | 124200 | 407068247800 | 106100 | 106600 | 107000 | 106100 | 5927 |
| 370 | 20230726 | 124100 | 406437309800 | 106700 | 107000 | 107100 | 106400 | 4525 |
| 371 | 20230726 | 124000 | 405954412500 | 107000 | 107200 | 107700 | 106800 | 5304 |
| 372 | 20230726 | 123900 | 405386203700 | 107200 | 107700 | 107900 | 107100 | 7167 |
| 373 | 20230726 | 123800 | 404615370200 | 107700 | 107600 | 107900 | 107400 | 4165 |
| 374 | 20230726 | 123700 | 404166807200 | 107700 | 107300 | 108200 | 107200 | 11716 |
| 375 | 20230726 | 123600 | 402903802000 | 107200 | 106600 | 107300 | 106400 | 11130 |
| 376 | 20230726 | 123500 | 401712728600 | 106600 | 105900 | 107000 | 105800 | 13037 |
| 377 | 20230726 | 123400 | 400324237200 | 105800 | 107000 | 107200 | 105600 | 24395 |
| 378 | 20230726 | 123300 | 397727383300 | 107000 | 107500 | 107700 | 107000 | 11064 |
| 379 | 20230726 | 123200 | 396539394500 | 107500 | 108100 | 108300 | 107200 | 14387 |
| 380 | 20230726 | 123100 | 394990849100 | 108100 | 108200 | 108500 | 107900 | 12285 |
| 381 | 20230726 | 123000 | 393662835200 | 108300 | 108600 | 108700 | 108200 | 11610 |
| 382 | 20230726 | 122900 | 392404384600 | 108700 | 108700 | 109000 | 108500 | 7783 |
| 383 | 20230726 | 122800 | 391558574600 | 108800 | 109100 | 109200 | 108700 | 6590 |
| 384 | 20230726 | 122700 | 390840436700 | 109100 | 109800 | 109900 | 109100 | 5394 |
| 385 | 20230726 | 122600 | 390250285800 | 109800 | 110200 | 110300 | 109800 | 2722 |
| 386 | 20230726 | 122500 | 389950919300 | 110300 | 110200 | 110400 | 110200 | 2977 |
| 387 | 20230726 | 122400 | 389622623400 | 110200 | 109600 | 110200 | 109600 | 4482 |
| 388 | 20230726 | 122300 | 389129740100 | 109600 | 109500 | 109600 | 109400 | 2016 |
| 389 | 20230726 | 122200 | 388908910800 | 109500 | 109700 | 109800 | 109400 | 2310 |
| 390 | 20230726 | 122100 | 388655764500 | 109500 | 109700 | 109800 | 109100 | 3850 |
| 391 | 20230726 | 122000 | 388234030600 | 109700 | 109700 | 109900 | 109500 | 4224 |
| 392 | 20230726 | 121900 | 387770478800 | 109700 | 108800 | 109700 | 108700 | 3791 |
| 393 | 20230726 | 121800 | 387356643000 | 108700 | 109100 | 109300 | 108700 | 5910 |
| 394 | 20230726 | 121700 | 386712058300 | 109200 | 109700 | 109800 | 109000 | 9181 |
| 395 | 20230726 | 121600 | 385708285500 | 109700 | 109500 | 109900 | 108800 | 11157 |
| 396 | 20230726 | 121500 | 384488515100 | 109600 | 108700 | 109800 | 108300 | 22793 |
| 397 | 20230726 | 121400 | 382009966400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 398 | 20230726 | 121300 | 382009966400 | 108800 | 108800 | 108800 | 108800 | 0 |
| 399 | 20230726 | 121200 | 382009966400 | 108800 | 109400 | 109400 | 108800 | 14914 |
| 400 | 20230726 | 121100 | 380384959400 | 109300 | 109200 | 109500 | 109000 | 9942 |
| 401 | 20230726 | 121000 | 379299171100 | 109100 | 110300 | 110400 | 109100 | 11993 |
| 402 | 20230726 | 120900 | 377981570400 | 110300 | 110000 | 110300 | 109700 | 10640 |
| 403 | 20230726 | 120800 | 376811330400 | 110000 | 110500 | 110600 | 110000 | 8974 |
| 404 | 20230726 | 120700 | 375821857800 | 110500 | 110700 | 110900 | 110500 | 4931 |
| 405 | 20230726 | 120600 | 375276216000 | 110600 | 111500 | 111500 | 110600 | 12048 |
| 406 | 20230726 | 120500 | 373938946000 | 111600 | 111300 | 111600 | 111200 | 3383 |
| 407 | 20230726 | 120400 | 373561949200 | 111300 | 112000 | 112000 | 111200 | 6220 |
| 408 | 20230726 | 120300 | 372868601700 | 111800 | 112200 | 112700 | 111800 | 3766 |
| 409 | 20230726 | 120200 | 372445755300 | 112300 | 112400 | 112600 | 112100 | 2381 |
| 410 | 20230726 | 120100 | 372178345700 | 112400 | 111900 | 112600 | 111700 | 4974 |
| 411 | 20230726 | 120000 | 371621176500 | 111800 | 112000 | 112200 | 111800 | 3252 |
| 412 | 20230726 | 115900 | 371257013200 | 111900 | 112100 | 112400 | 111900 | 2789 |
| 413 | 20230726 | 115800 | 370944404400 | 112000 | 111700 | 112500 | 111700 | 1448 |
| 414 | 20230726 | 115700 | 370782288600 | 111800 | 112400 | 112500 | 111500 | 5943 |
| 415 | 20230726 | 115600 | 370117406100 | 112400 | 112000 | 112700 | 112000 | 2730 |
| 416 | 20230726 | 115500 | 369810538600 | 112000 | 111500 | 112300 | 111500 | 4456 |
| 417 | 20230726 | 115400 | 369313122300 | 111600 | 112200 | 112700 | 111500 | 5574 |
| 418 | 20230726 | 115300 | 368689251200 | 112800 | 112300 | 112800 | 111900 | 5560 |
| 419 | 20230726 | 115200 | 368065456900 | 112200 | 112700 | 112900 | 112200 | 9490 |
| 420 | 20230726 | 115100 | 366997801100 | 112600 | 111800 | 113300 | 111500 | 12855 |
| 421 | 20230726 | 115000 | 365554188200 | 111900 | 110400 | 111900 | 110300 | 8051 |
| 422 | 20230726 | 114900 | 364661038200 | 110300 | 110500 | 110600 | 109800 | 22582 |
| 423 | 20230726 | 114800 | 362174504800 | 110500 | 111300 | 111300 | 110500 | 9964 |
| 424 | 20230726 | 114700 | 361070265500 | 111300 | 111400 | 111800 | 110400 | 22301 |
| 425 | 20230726 | 114600 | 358596551400 | 111400 | 112100 | 112200 | 111400 | 16071 |
| 426 | 20230726 | 114500 | 356798939200 | 112100 | 112800 | 112800 | 112100 | 14697 |
| 427 | 20230726 | 114400 | 355146599200 | 112800 | 113100 | 113200 | 112700 | 3788 |
| 428 | 20230726 | 114300 | 354719088700 | 113100 | 112800 | 113400 | 112800 | 3994 |
| 429 | 20230726 | 114200 | 354267557700 | 112800 | 112900 | 113000 | 112600 | 5942 |
| 430 | 20230726 | 114100 | 353597647200 | 112900 | 112800 | 113200 | 112700 | 6286 |
| 431 | 20230726 | 114000 | 352887991900 | 112900 | 113200 | 113300 | 112800 | 11485 |
| 432 | 20230726 | 113900 | 351589961800 | 113200 | 113400 | 113500 | 113200 | 6289 |
| 433 | 20230726 | 113800 | 350877468300 | 113300 | 113500 | 113600 | 113200 | 5541 |
| 434 | 20230726 | 113700 | 350248847700 | 113500 | 113600 | 113700 | 113500 | 2829 |
| 435 | 20230726 | 113600 | 349927454000 | 113600 | 113900 | 114100 | 113600 | 2569 |
| 436 | 20230726 | 113500 | 349635334600 | 113900 | 114200 | 114300 | 113900 | 7724 |
| 437 | 20230726 | 113400 | 348754097100 | 114200 | 114100 | 114200 | 114000 | 1654 |
| 438 | 20230726 | 113300 | 348565364500 | 114100 | 114300 | 114700 | 114100 | 4845 |
| 439 | 20230726 | 113200 | 348011064000 | 114300 | 113400 | 114300 | 113400 | 4086 |
| 440 | 20230726 | 113100 | 347546007900 | 113300 | 113400 | 113500 | 113100 | 9207 |
| 441 | 20230726 | 113000 | 346503215400 | 113500 | 114300 | 114300 | 113400 | 10185 |
| 442 | 20230726 | 112900 | 345343296800 | 114400 | 113600 | 114400 | 113600 | 5655 |
| 443 | 20230726 | 112800 | 344698060500 | 113600 | 114300 | 114400 | 113500 | 15152 |
| 444 | 20230726 | 112700 | 342972042300 | 114300 | 115000 | 115100 | 114300 | 11593 |
| 445 | 20230726 | 112600 | 341641177500 | 115100 | 115100 | 115300 | 115000 | 7977 |
| 446 | 20230726 | 112500 | 340722670800 | 115100 | 115400 | 115400 | 115100 | 4774 |
| 447 | 20230726 | 112400 | 340172809600 | 115400 | 115700 | 115800 | 115300 | 9054 |
| 448 | 20230726 | 112300 | 339126829400 | 115700 | 115800 | 115800 | 115700 | 2303 |
| 449 | 20230726 | 112200 | 338860277200 | 115700 | 115700 | 115800 | 115600 | 2667 |
| 450 | 20230726 | 112100 | 338551809100 | 115700 | 115700 | 115800 | 115600 | 3163 |
| 451 | 20230726 | 112000 | 338185846200 | 115600 | 115600 | 115700 | 115600 | 3463 |
| 452 | 20230726 | 111900 | 337785402300 | 115600 | 115500 | 115700 | 115500 | 2464 |
| 453 | 20230726 | 111800 | 337500543200 | 115600 | 115800 | 115800 | 115500 | 6904 |
| 454 | 20230726 | 111700 | 336702082000 | 115800 | 115900 | 116000 | 115800 | 2438 |
| 455 | 20230726 | 111600 | 336419517600 | 115900 | 116000 | 116000 | 115800 | 2746 |
| 456 | 20230726 | 111500 | 336101322600 | 115900 | 116400 | 116400 | 115900 | 3735 |
| 457 | 20230726 | 111400 | 335667517900 | 116400 | 116600 | 116700 | 116400 | 3507 |
| 458 | 20230726 | 111300 | 335258714400 | 116500 | 116400 | 116700 | 116400 | 5193 |
| 459 | 20230726 | 111200 | 334653474000 | 116400 | 116100 | 116600 | 116000 | 3388 |
| 460 | 20230726 | 111100 | 334259078900 | 116100 | 116000 | 116200 | 115800 | 2446 |
| 461 | 20230726 | 111000 | 333975435100 | 115900 | 116000 | 116000 | 115800 | 3743 |
| 462 | 20230726 | 110900 | 333541539200 | 115900 | 115800 | 116000 | 115700 | 3851 |
| 463 | 20230726 | 110800 | 333095546800 | 115700 | 115700 | 115800 | 115700 | 1978 |
| 464 | 20230726 | 110700 | 332866658500 | 115700 | 115700 | 115900 | 115700 | 2168 |
| 465 | 20230726 | 110600 | 332615704900 | 115700 | 115800 | 116000 | 115700 | 4689 |
| 466 | 20230726 | 110500 | 332072747600 | 115800 | 115900 | 116000 | 115800 | 4762 |
| 467 | 20230726 | 110400 | 331521127000 | 115900 | 116000 | 116100 | 115900 | 4272 |
| 468 | 20230726 | 110300 | 331025547700 | 116100 | 116000 | 116200 | 116000 | 2443 |
| 469 | 20230726 | 110200 | 330742004700 | 116000 | 116000 | 116100 | 116000 | 2257 |
| 470 | 20230726 | 110100 | 330480116200 | 116000 | 116200 | 116200 | 116000 | 3261 |
| 471 | 20230726 | 110000 | 330101653900 | 116100 | 115700 | 116200 | 115700 | 3137 |
| 472 | 20230726 | 105900 | 329738031700 | 115800 | 116200 | 116200 | 115700 | 10241 |
| 473 | 20230726 | 105800 | 328550693100 | 116200 | 116700 | 116800 | 116100 | 8447 |
| 474 | 20230726 | 105700 | 327566799500 | 116800 | 116800 | 116900 | 116700 | 2168 |
| 475 | 20230726 | 105600 | 327313652700 | 116700 | 116800 | 116900 | 116700 | 3614 |
| 476 | 20230726 | 105500 | 326891557700 | 116700 | 116700 | 116900 | 116600 | 6511 |
| 477 | 20230726 | 105400 | 326131426700 | 116700 | 116600 | 116900 | 116600 | 5257 |
| 478 | 20230726 | 105300 | 325517871900 | 116600 | 116400 | 116700 | 116400 | 2461 |
| 479 | 20230726 | 105200 | 325231114400 | 116500 | 116100 | 116800 | 116000 | 3310 |
| 480 | 20230726 | 105100 | 324846018900 | 116100 | 116200 | 116500 | 116100 | 10517 |
| 481 | 20230726 | 105000 | 323623778900 | 116200 | 116300 | 116500 | 116200 | 7114 |
| 482 | 20230726 | 104900 | 322796547800 | 116300 | 116300 | 116600 | 116300 | 7052 |
| 483 | 20230726 | 104800 | 321975948500 | 116400 | 116500 | 116600 | 116300 | 9418 |
| 484 | 20230726 | 104700 | 320879969400 | 116600 | 117000 | 117000 | 116500 | 5783 |
| 485 | 20230726 | 104600 | 320204789200 | 116900 | 117300 | 117300 | 116700 | 4585 |
| 486 | 20230726 | 104500 | 319668680800 | 117300 | 118100 | 118300 | 117300 | 8684 |
| 487 | 20230726 | 104400 | 318645689300 | 118300 | 118000 | 118400 | 117900 | 7100 |
| 488 | 20230726 | 104300 | 317806305500 | 118000 | 118000 | 118100 | 117900 | 6747 |
| 489 | 20230726 | 104200 | 317009992300 | 118000 | 118300 | 118500 | 117800 | 13256 |
| 490 | 20230726 | 104100 | 315443920800 | 118300 | 117700 | 118300 | 117600 | 11338 |
| 491 | 20230726 | 104000 | 314105910400 | 117700 | 116700 | 117700 | 116700 | 5211 |
| 492 | 20230726 | 103900 | 313494704900 | 116700 | 116600 | 117000 | 116600 | 3654 |
| 493 | 20230726 | 103800 | 313068380000 | 116600 | 116700 | 116900 | 116600 | 4771 |
| 494 | 20230726 | 103700 | 312511554200 | 116700 | 116800 | 117000 | 116700 | 4651 |
| 495 | 20230726 | 103600 | 311968032200 | 116900 | 117400 | 117800 | 116800 | 5969 |
| 496 | 20230726 | 103500 | 311267550000 | 117400 | 117400 | 117800 | 117100 | 3885 |
| 497 | 20230726 | 103400 | 310810784000 | 117400 | 116900 | 118700 | 116600 | 10876 |
| 498 | 20230726 | 103300 | 309532286500 | 116900 | 117100 | 117400 | 116900 | 8875 |
| 499 | 20230726 | 103200 | 308492282200 | 117100 | 116800 | 117200 | 116500 | 10654 |
| 500 | 20230726 | 103100 | 307248605100 | 116800 | 117600 | 117700 | 116700 | 10949 |
| 501 | 20230726 | 103000 | 305965890500 | 117600 | 117300 | 118700 | 117300 | 17554 |
| 502 | 20230726 | 102900 | 303895690600 | 117300 | 116200 | 117500 | 116100 | 6671 |
| 503 | 20230726 | 102800 | 303116191900 | 116200 | 116100 | 116200 | 116000 | 4735 |
| 504 | 20230726 | 102700 | 302566565700 | 116100 | 115800 | 116200 | 115800 | 2874 |
| 505 | 20230726 | 102600 | 302233379600 | 115800 | 115800 | 116200 | 115200 | 4187 |
| 506 | 20230726 | 102500 | 301749193800 | 115800 | 115400 | 115800 | 115200 | 8192 |
| 507 | 20230726 | 102400 | 300804090300 | 115300 | 115800 | 115900 | 115300 | 8492 |
| 508 | 20230726 | 102300 | 299823360600 | 115900 | 116400 | 116700 | 115800 | 7659 |
| 509 | 20230726 | 102200 | 298934407300 | 116300 | 116700 | 116800 | 116200 | 6670 |
| 510 | 20230726 | 102100 | 298156860000 | 116800 | 116600 | 117100 | 116600 | 9877 |
| 511 | 20230726 | 102000 | 297001810100 | 116600 | 116000 | 116800 | 115800 | 4872 |
| 512 | 20230726 | 101900 | 296436175100 | 115800 | 116000 | 116500 | 115500 | 10619 |
| 513 | 20230726 | 101800 | 295204341800 | 116100 | 114400 | 116200 | 114300 | 9039 |
| 514 | 20230726 | 101700 | 294162370600 | 114400 | 115800 | 115800 | 114000 | 22455 |
| 515 | 20230726 | 101600 | 291588336300 | 115600 | 117200 | 117400 | 115600 | 21292 |
| 516 | 20230726 | 101500 | 289105954100 | 117100 | 117200 | 117500 | 117100 | 8205 |
| 517 | 20230726 | 101400 | 288144360100 | 117300 | 117200 | 117900 | 116900 | 7661 |
| 518 | 20230726 | 101300 | 287245682200 | 117200 | 117200 | 117400 | 116900 | 8910 |
| 519 | 20230726 | 101200 | 286202665300 | 117200 | 117600 | 118200 | 116900 | 9974 |
| 520 | 20230726 | 101100 | 285033404500 | 117600 | 118900 | 119200 | 117300 | 8040 |
| 521 | 20230726 | 101000 | 284081856200 | 119100 | 119200 | 119300 | 118900 | 7183 |
| 522 | 20230726 | 100900 | 283226157200 | 119100 | 119500 | 119800 | 118600 | 24136 |
| 523 | 20230726 | 100800 | 280343321000 | 119500 | 118500 | 119500 | 118400 | 20048 |
| 524 | 20230726 | 100700 | 277957968400 | 118500 | 117700 | 118500 | 117600 | 9884 |
| 525 | 20230726 | 100600 | 276790630800 | 117600 | 116800 | 117900 | 116800 | 8157 |
| 526 | 20230726 | 100500 | 275835168100 | 116900 | 117400 | 117500 | 116200 | 13257 |
| 527 | 20230726 | 100400 | 274286774600 | 117400 | 118100 | 118300 | 117400 | 7774 |
| 528 | 20230726 | 100300 | 273370479100 | 118100 | 118500 | 118500 | 117800 | 8589 |
| 529 | 20230726 | 100200 | 272355927100 | 118600 | 117200 | 118700 | 117000 | 13003 |
| 530 | 20230726 | 100100 | 270817564200 | 117300 | 118200 | 118200 | 117000 | 15710 |
| 531 | 20230726 | 100000 | 268968916300 | 118200 | 118300 | 118500 | 117600 | 10947 |
| 532 | 20230726 | 095900 | 267676008400 | 118300 | 117400 | 118400 | 117200 | 16576 |
| 533 | 20230726 | 095800 | 265721599100 | 117500 | 116700 | 117900 | 116700 | 18238 |
| 534 | 20230726 | 095700 | 263579202500 | 116800 | 116400 | 117300 | 116100 | 15364 |
| 535 | 20230726 | 095600 | 261787947900 | 116700 | 115000 | 116800 | 114100 | 24318 |
| 536 | 20230726 | 095500 | 258987522000 | 115000 | 114800 | 115200 | 114400 | 13619 |
| 537 | 20230726 | 095400 | 257422690400 | 114800 | 113500 | 114900 | 113500 | 22760 |
| 538 | 20230726 | 095300 | 254821271600 | 113500 | 112900 | 114000 | 112400 | 25207 |
| 539 | 20230726 | 095200 | 251967282500 | 112900 | 115500 | 115600 | 112400 | 53032 |
| 540 | 20230726 | 095100 | 245935969300 | 115500 | 116000 | 116100 | 115400 | 30674 |
| 541 | 20230726 | 095000 | 242390225000 | 116000 | 117200 | 117800 | 116000 | 19236 |
| 542 | 20230726 | 094900 | 240148122300 | 118000 | 118500 | 118800 | 116400 | 25126 |
| 543 | 20230726 | 094800 | 237198324800 | 118500 | 119900 | 120000 | 118300 | 16993 |
| 544 | 20230726 | 094700 | 235172496400 | 119900 | 118600 | 120000 | 118600 | 15422 |
| 545 | 20230726 | 094600 | 233332667100 | 118700 | 117700 | 118900 | 117300 | 13103 |
| 546 | 20230726 | 094500 | 231787086400 | 117300 | 117200 | 118100 | 116600 | 28973 |
| 547 | 20230726 | 094400 | 228391869600 | 117200 | 118200 | 118300 | 117000 | 27964 |
| 548 | 20230726 | 094300 | 225105426600 | 118200 | 117800 | 118600 | 117600 | 15981 |
| 549 | 20230726 | 094200 | 223216966000 | 117900 | 118500 | 118600 | 117000 | 28446 |
| 550 | 20230726 | 094100 | 219866810300 | 118600 | 119800 | 119900 | 118500 | 16512 |
| 551 | 20230726 | 094000 | 217898338300 | 119800 | 119500 | 119900 | 119000 | 13879 |
| 552 | 20230726 | 093900 | 216242232100 | 119400 | 120500 | 120900 | 119000 | 23214 |
| 553 | 20230726 | 093800 | 213459825400 | 120600 | 121400 | 121800 | 120500 | 11972 |
| 554 | 20230726 | 093700 | 212007719900 | 121400 | 120300 | 121500 | 120200 | 9575 |
| 555 | 20230726 | 093600 | 210852577800 | 120400 | 122100 | 122400 | 120100 | 19770 |
| 556 | 20230726 | 093500 | 208454618400 | 122200 | 122500 | 123300 | 122100 | 17797 |
| 557 | 20230726 | 093400 | 206270420400 | 122700 | 122600 | 123200 | 122000 | 20878 |
| 558 | 20230726 | 093300 | 203710504700 | 122800 | 121700 | 122800 | 121500 | 36081 |
| 559 | 20230726 | 093200 | 199304141900 | 121700 | 119200 | 121900 | 119000 | 42567 |
| 560 | 20230726 | 093100 | 194178349900 | 119200 | 120000 | 120100 | 117500 | 50356 |
| 561 | 20230726 | 093000 | 188216498900 | 120100 | 121800 | 122000 | 119900 | 35296 |
| 562 | 20230726 | 092900 | 183948292300 | 122000 | 120800 | 122000 | 120200 | 47614 |
| 563 | 20230726 | 092800 | 178193524500 | 121300 | 121300 | 121300 | 121300 | 0 |
| 564 | 20230726 | 092700 | 178193524500 | 121300 | 122200 | 122200 | 121300 | 11813 |
| 565 | 20230726 | 092600 | 176757473000 | 122100 | 124400 | 124500 | 122100 | 30827 |
| 566 | 20230726 | 092500 | 172954427500 | 124300 | 124300 | 124400 | 123700 | 21270 |
| 567 | 20230726 | 092400 | 170315199100 | 124300 | 125200 | 125300 | 124200 | 20404 |
| 568 | 20230726 | 092300 | 167770846300 | 125200 | 125900 | 126200 | 125100 | 24942 |
| 569 | 20230726 | 092200 | 164632257200 | 125900 | 124600 | 126000 | 124500 | 18665 |
| 570 | 20230726 | 092100 | 162295318300 | 124600 | 123700 | 125300 | 123400 | 37524 |
| 571 | 20230726 | 092000 | 157621658000 | 123800 | 125700 | 126800 | 123600 | 38427 |
| 572 | 20230726 | 091900 | 152808961300 | 125700 | 128700 | 128700 | 125500 | 37671 |
| 573 | 20230726 | 091800 | 148042995000 | 128600 | 129600 | 129700 | 128600 | 22461 |
| 574 | 20230726 | 091700 | 145140969700 | 129600 | 129500 | 130300 | 129400 | 20051 |
| 575 | 20230726 | 091600 | 142538840300 | 129500 | 129800 | 130500 | 129400 | 32178 |
| 576 | 20230726 | 091500 | 138358701400 | 129900 | 127300 | 130000 | 127200 | 34455 |
| 577 | 20230726 | 091400 | 133920395500 | 127200 | 130600 | 130700 | 126800 | 55017 |
| 578 | 20230726 | 091300 | 126827418000 | 130600 | 130000 | 131900 | 130000 | 43587 |
| 579 | 20230726 | 091200 | 121118400200 | 130200 | 131100 | 131200 | 129400 | 61166 |
| 580 | 20230726 | 091100 | 113161246400 | 131100 | 134500 | 136100 | 131000 | 56276 |
| 581 | 20230726 | 091000 | 105602641700 | 134500 | 134600 | 137500 | 134500 | 95783 |
| 582 | 20230726 | 090900 | 92603789600 | 134600 | 134700 | 134700 | 134600 | 43348 |
| 583 | 20230726 | 090800 | 86765294100 | 134600 | 134600 | 134600 | 134600 | 0 |
| 584 | 20230726 | 090700 | 86765294100 | 134600 | 133600 | 134600 | 133500 | 39110 |
| 585 | 20230726 | 090600 | 81522533800 | 133700 | 130500 | 133800 | 130400 | 60637 |
| 586 | 20230726 | 090500 | 73497244900 | 130400 | 130600 | 130900 | 129400 | 66787 |
| 587 | 20230726 | 090400 | 64812310000 | 130700 | 130000 | 131700 | 129900 | 87148 |
| 588 | 20230726 | 090300 | 53413584300 | 130000 | 126900 | 130000 | 126300 | 94237 |
| 589 | 20230726 | 090200 | 41286720500 | 127100 | 126400 | 128900 | 125300 | 65380 |
| 590 | 20230726 | 090100 | 32962789600 | 126400 | 123600 | 128900 | 123400 | 125855 |
| 591 | 20230726 | 090000 | 16985352000 | 123600 | 122400 | 124500 | 120100 | 138678 |