35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 184400 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 47478 |
| 3 | 20230726 | 184300 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 4 | 20230726 | 184200 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 5 | 20230726 | 184100 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 6 | 20230726 | 184000 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 7 | 20230726 | 183900 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 8 | 20230726 | 183800 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 9 | 20230726 | 183700 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 10 | 20230726 | 183600 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 11 | 20230726 | 183500 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 12 | 20230726 | 183400 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 13 | 20230726 | 183300 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 14 | 20230726 | 183200 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 15 | 20230726 | 183100 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 16 | 20230726 | 183000 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 17 | 20230726 | 182900 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 18 | 20230726 | 182800 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 19 | 20230726 | 182700 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 20 | 20230726 | 182600 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 21 | 20230726 | 182500 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 22 | 20230726 | 182400 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 23 | 20230726 | 182300 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 24 | 20230726 | 182200 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 25 | 20230726 | 182100 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 26 | 20230726 | 182000 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 27 | 20230726 | 181900 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 28 | 20230726 | 181800 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 29 | 20230726 | 181700 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 30 | 20230726 | 181600 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 31 | 20230726 | 181500 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 32 | 20230726 | 181400 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 47478 |
| 33 | 20230726 | 181300 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 34 | 20230726 | 181200 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 35 | 20230726 | 181100 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 36 | 20230726 | 181000 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 37 | 20230726 | 180900 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 38 | 20230726 | 180800 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 39 | 20230726 | 180700 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 40 | 20230726 | 180600 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 41 | 20230726 | 180500 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 42 | 20230726 | 180400 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 43 | 20230726 | 180300 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 44 | 20230726 | 180200 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 45 | 20230726 | 180100 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 46 | 20230726 | 180000 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 47 | 20230726 | 175900 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 48 | 20230726 | 175800 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 49 | 20230726 | 175700 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 50 | 20230726 | 175600 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 51 | 20230726 | 175500 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 52 | 20230726 | 175400 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 53 | 20230726 | 175300 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 54 | 20230726 | 175200 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 55 | 20230726 | 175100 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 56 | 20230726 | 175000 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 57 | 20230726 | 174900 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 58 | 20230726 | 174800 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 59 | 20230726 | 174700 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 60 | 20230726 | 174600 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 61 | 20230726 | 174500 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 62 | 20230726 | 174400 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 47478 |
| 63 | 20230726 | 174300 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 64 | 20230726 | 174200 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 65 | 20230726 | 174100 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 66 | 20230726 | 174000 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 67 | 20230726 | 173900 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 68 | 20230726 | 173800 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 69 | 20230726 | 173700 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 70 | 20230726 | 173600 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 71 | 20230726 | 173500 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 72 | 20230726 | 173400 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 73 | 20230726 | 173300 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 74 | 20230726 | 173200 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 75 | 20230726 | 173100 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 76 | 20230726 | 173000 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 77 | 20230726 | 172900 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 78 | 20230726 | 172800 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 79 | 20230726 | 172700 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 80 | 20230726 | 172600 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 81 | 20230726 | 172500 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 82 | 20230726 | 172400 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 83 | 20230726 | 172300 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 84 | 20230726 | 172200 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 85 | 20230726 | 172100 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 86 | 20230726 | 172000 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 87 | 20230726 | 171900 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 88 | 20230726 | 171800 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 89 | 20230726 | 171700 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 90 | 20230726 | 171600 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 91 | 20230726 | 171500 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 92 | 20230726 | 171400 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 47478 |
| 93 | 20230726 | 171300 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 94 | 20230726 | 171200 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 95 | 20230726 | 171100 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 96 | 20230726 | 171000 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 97 | 20230726 | 170900 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 98 | 20230726 | 170800 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 99 | 20230726 | 170700 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 100 | 20230726 | 170600 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 101 | 20230726 | 170500 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 102 | 20230726 | 170400 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 103 | 20230726 | 170300 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 104 | 20230726 | 170200 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 105 | 20230726 | 170100 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 106 | 20230726 | 170000 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 107 | 20230726 | 165900 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 108 | 20230726 | 165800 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 109 | 20230726 | 165700 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 110 | 20230726 | 165600 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 111 | 20230726 | 165500 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 112 | 20230726 | 165400 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 113 | 20230726 | 165300 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 114 | 20230726 | 165200 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 115 | 20230726 | 165100 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 116 | 20230726 | 165000 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 117 | 20230726 | 164900 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 118 | 20230726 | 164800 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 119 | 20230726 | 164700 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 120 | 20230726 | 164600 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 121 | 20230726 | 164500 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 122 | 20230726 | 164400 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 47478 |
| 123 | 20230726 | 164300 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 124 | 20230726 | 164200 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 125 | 20230726 | 164100 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 126 | 20230726 | 164000 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 127 | 20230726 | 163900 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 128 | 20230726 | 163800 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 129 | 20230726 | 163700 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 130 | 20230726 | 163600 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 131 | 20230726 | 163500 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 132 | 20230726 | 163400 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 133 | 20230726 | 163300 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 134 | 20230726 | 163200 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 135 | 20230726 | 163100 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 136 | 20230726 | 163000 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 137 | 20230726 | 162900 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 138 | 20230726 | 162800 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 139 | 20230726 | 162700 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 140 | 20230726 | 162600 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 141 | 20230726 | 162500 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 142 | 20230726 | 162400 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 143 | 20230726 | 162300 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 144 | 20230726 | 162200 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 145 | 20230726 | 162100 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 146 | 20230726 | 162000 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 147 | 20230726 | 161900 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 148 | 20230726 | 161800 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 149 | 20230726 | 161700 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 150 | 20230726 | 161600 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 151 | 20230726 | 161500 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 152 | 20230726 | 161400 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 47478 |
| 153 | 20230726 | 161300 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 154 | 20230726 | 161200 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 155 | 20230726 | 161100 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 156 | 20230726 | 161000 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 157 | 20230726 | 160900 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 158 | 20230726 | 160800 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 159 | 20230726 | 160700 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 160 | 20230726 | 160600 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 161 | 20230726 | 160500 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 162 | 20230726 | 160400 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 163 | 20230726 | 160300 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 164 | 20230726 | 160200 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 165 | 20230726 | 160100 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 166 | 20230726 | 160000 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 167 | 20230726 | 155900 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 168 | 20230726 | 155800 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 169 | 20230726 | 155700 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 170 | 20230726 | 155600 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 171 | 20230726 | 155500 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 172 | 20230726 | 155400 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 173 | 20230726 | 155300 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 174 | 20230726 | 155200 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 175 | 20230726 | 155100 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 176 | 20230726 | 155000 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 177 | 20230726 | 154900 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 178 | 20230726 | 154800 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 179 | 20230726 | 154700 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 180 | 20230726 | 154600 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 181 | 20230726 | 154500 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 182 | 20230726 | 154400 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 47478 |
| 183 | 20230726 | 154300 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 184 | 20230726 | 154200 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 185 | 20230726 | 154100 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 186 | 20230726 | 154000 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 187 | 20230726 | 153900 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 188 | 20230726 | 153800 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 189 | 20230726 | 153700 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 190 | 20230726 | 153600 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 191 | 20230726 | 153500 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 192 | 20230726 | 153400 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 193 | 20230726 | 153300 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 194 | 20230726 | 153200 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 195 | 20230726 | 153100 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 196 | 20230726 | 153000 | 993900623200 | 113000 | 113000 | 113000 | 113000 | 47478 |
| 197 | 20230726 | 152900 | 988535609200 | 113300 | 113300 | 113300 | 113300 | 0 |
| 198 | 20230726 | 152800 | 988535609200 | 113300 | 113300 | 113300 | 113300 | 0 |
| 199 | 20230726 | 152700 | 988535609200 | 113300 | 113300 | 113300 | 113300 | 0 |
| 200 | 20230726 | 152600 | 988535609200 | 113300 | 113300 | 113300 | 113300 | 0 |
| 201 | 20230726 | 152500 | 988535609200 | 113300 | 113300 | 113300 | 113300 | 0 |
| 202 | 20230726 | 152400 | 988535609200 | 113300 | 113300 | 113300 | 113300 | 0 |
| 203 | 20230726 | 152300 | 988535609200 | 113300 | 113300 | 113300 | 113300 | 0 |
| 204 | 20230726 | 152200 | 988535609200 | 113300 | 113300 | 113300 | 113300 | 0 |
| 205 | 20230726 | 152100 | 988535609200 | 113300 | 113300 | 113300 | 113300 | 0 |
| 206 | 20230726 | 152000 | 988535609200 | 113300 | 113300 | 113300 | 113300 | 0 |
| 207 | 20230726 | 151900 | 988535609200 | 113300 | 112500 | 113300 | 112200 | 14310 |
| 208 | 20230726 | 151800 | 986920897600 | 112400 | 112700 | 112900 | 112400 | 6690 |
| 209 | 20230726 | 151700 | 986167503900 | 112700 | 112700 | 113000 | 112500 | 5088 |
| 210 | 20230726 | 151600 | 985593984000 | 112800 | 113400 | 113600 | 112800 | 8552 |
| 211 | 20230726 | 151500 | 984626105300 | 113400 | 112500 | 113500 | 112500 | 9354 |
| 212 | 20230726 | 151400 | 983568308400 | 112500 | 111700 | 112700 | 111600 | 8814 |
| 213 | 20230726 | 151300 | 982581602500 | 111700 | 111000 | 112000 | 110200 | 10894 |
| 214 | 20230726 | 151200 | 981369051500 | 111000 | 109800 | 111100 | 109600 | 10620 |
| 215 | 20230726 | 151100 | 980194804900 | 109600 | 110300 | 110500 | 109500 | 7446 |
| 216 | 20230726 | 151000 | 979375166200 | 110300 | 110400 | 110600 | 109400 | 8947 |
| 217 | 20230726 | 150900 | 978391032100 | 110500 | 110700 | 111000 | 110300 | 7185 |
| 218 | 20230726 | 150800 | 977596298100 | 110700 | 110200 | 111000 | 110100 | 8795 |
| 219 | 20230726 | 150700 | 976625741200 | 110300 | 109100 | 110400 | 108900 | 5628 |
| 220 | 20230726 | 150600 | 976007592000 | 109000 | 110000 | 110100 | 108800 | 11119 |
| 221 | 20230726 | 150500 | 974791646700 | 110100 | 110300 | 110500 | 109900 | 5819 |
| 222 | 20230726 | 150400 | 974151174700 | 110300 | 110500 | 110600 | 110000 | 4977 |
| 223 | 20230726 | 150300 | 973602266800 | 110600 | 111000 | 111200 | 110600 | 3907 |
| 224 | 20230726 | 150200 | 973169460000 | 111100 | 111100 | 111200 | 110600 | 6732 |
| 225 | 20230726 | 150100 | 972423167000 | 110800 | 109900 | 111400 | 109900 | 6778 |
| 226 | 20230726 | 150000 | 971673102500 | 110200 | 109100 | 110500 | 109000 | 15488 |
| 227 | 20230726 | 145900 | 969977617200 | 109100 | 111600 | 111700 | 109100 | 15732 |
| 228 | 20230726 | 145800 | 968240884200 | 111700 | 112200 | 112300 | 111600 | 5482 |
| 229 | 20230726 | 145700 | 967626852100 | 112200 | 112900 | 113100 | 112100 | 5564 |
| 230 | 20230726 | 145600 | 967000201500 | 112900 | 111900 | 113000 | 111800 | 6917 |
| 231 | 20230726 | 145500 | 966222335100 | 111900 | 112400 | 112400 | 111800 | 6199 |
| 232 | 20230726 | 145400 | 965527815100 | 112300 | 112700 | 112900 | 112100 | 7499 |
| 233 | 20230726 | 145300 | 964684471800 | 112700 | 113300 | 113400 | 112700 | 10754 |
| 234 | 20230726 | 145200 | 963467674600 | 113200 | 112500 | 113300 | 112100 | 6876 |
| 235 | 20230726 | 145100 | 962692760400 | 112400 | 111400 | 112400 | 111400 | 7624 |
| 236 | 20230726 | 145000 | 961840265200 | 111500 | 111300 | 111900 | 111100 | 6778 |
| 237 | 20230726 | 144900 | 961084006600 | 111900 | 110800 | 111900 | 110600 | 9660 |
| 238 | 20230726 | 144800 | 960012690300 | 110800 | 110100 | 110800 | 109400 | 14286 |
| 239 | 20230726 | 144700 | 958441799500 | 110300 | 111000 | 111200 | 110100 | 8801 |
| 240 | 20230726 | 144600 | 957467620900 | 111100 | 111400 | 111800 | 110800 | 8132 |
| 241 | 20230726 | 144500 | 956563736900 | 111400 | 111000 | 111700 | 110700 | 6773 |
| 242 | 20230726 | 144400 | 955810759700 | 111000 | 111100 | 111300 | 110100 | 10527 |
| 243 | 20230726 | 144300 | 954646239000 | 111000 | 112100 | 112200 | 111000 | 9824 |
| 244 | 20230726 | 144200 | 953548553400 | 112100 | 112800 | 112900 | 112100 | 7038 |
| 245 | 20230726 | 144100 | 952757058000 | 112800 | 113200 | 113300 | 112300 | 3816 |
| 246 | 20230726 | 144000 | 952327127600 | 113200 | 112100 | 113300 | 111900 | 5661 |
| 247 | 20230726 | 143900 | 951690975300 | 112300 | 111300 | 112300 | 111000 | 7215 |
| 248 | 20230726 | 143800 | 950885929400 | 111100 | 112700 | 112800 | 111000 | 13813 |
| 249 | 20230726 | 143700 | 949341168600 | 112800 | 113400 | 113500 | 112700 | 10854 |
| 250 | 20230726 | 143600 | 948111917700 | 113100 | 113700 | 114000 | 111900 | 24699 |
| 251 | 20230726 | 143500 | 945324126600 | 113700 | 113000 | 114200 | 113000 | 16617 |
| 252 | 20230726 | 143400 | 943431803900 | 113000 | 112800 | 113300 | 112700 | 8545 |
| 253 | 20230726 | 143300 | 942466647200 | 113000 | 113700 | 113800 | 112800 | 16256 |
| 254 | 20230726 | 143200 | 940625777600 | 113700 | 113800 | 113900 | 112900 | 10668 |
| 255 | 20230726 | 143100 | 939417067700 | 113900 | 115000 | 115500 | 112800 | 20586 |
| 256 | 20230726 | 143000 | 937068028900 | 115500 | 114300 | 116300 | 114300 | 30833 |
| 257 | 20230726 | 142900 | 933507219100 | 114500 | 113800 | 114600 | 113400 | 22026 |
| 258 | 20230726 | 142800 | 930997477800 | 113800 | 113300 | 114400 | 113300 | 19533 |
| 259 | 20230726 | 142700 | 928773390100 | 113400 | 112400 | 113400 | 112200 | 13681 |
| 260 | 20230726 | 142600 | 927229465300 | 112200 | 110500 | 112300 | 110500 | 10669 |
| 261 | 20230726 | 142500 | 926045044500 | 110500 | 110100 | 110900 | 110000 | 6109 |
| 262 | 20230726 | 142400 | 925369921000 | 110100 | 110600 | 110700 | 109800 | 9929 |
| 263 | 20230726 | 142300 | 924274412500 | 110500 | 109600 | 110700 | 109400 | 10113 |
| 264 | 20230726 | 142200 | 923163727000 | 109600 | 110100 | 110300 | 109000 | 14411 |
| 265 | 20230726 | 142100 | 921583447600 | 110100 | 110800 | 111200 | 110000 | 14881 |
| 266 | 20230726 | 142000 | 919938763700 | 110900 | 112400 | 113800 | 110900 | 30311 |
| 267 | 20230726 | 141900 | 916521425800 | 112500 | 111600 | 112600 | 111200 | 19734 |
| 268 | 20230726 | 141800 | 914315020000 | 111600 | 110600 | 111600 | 110100 | 25269 |
| 269 | 20230726 | 141700 | 911518699400 | 110600 | 108900 | 110700 | 108800 | 18689 |
| 270 | 20230726 | 141600 | 909467368100 | 108900 | 108800 | 109000 | 108200 | 13019 |
| 271 | 20230726 | 141500 | 908052805500 | 108800 | 108700 | 108900 | 108100 | 15728 |
| 272 | 20230726 | 141400 | 906346491600 | 108800 | 108600 | 108900 | 108000 | 15128 |
| 273 | 20230726 | 141300 | 904704764800 | 108600 | 107000 | 108900 | 106600 | 16811 |
| 274 | 20230726 | 141200 | 902894607100 | 107000 | 107400 | 107500 | 105300 | 15329 |
| 275 | 20230726 | 141100 | 901264414800 | 107400 | 107000 | 108700 | 106800 | 13499 |
| 276 | 20230726 | 141000 | 899812235700 | 107000 | 107900 | 108400 | 107000 | 16134 |
| 277 | 20230726 | 140900 | 898079414800 | 107900 | 109000 | 109300 | 106700 | 17140 |
| 278 | 20230726 | 140800 | 896225508600 | 109000 | 109100 | 110000 | 108700 | 13305 |
| 279 | 20230726 | 140700 | 894773515700 | 109400 | 107800 | 110900 | 107800 | 19254 |
| 280 | 20230726 | 140600 | 892670324300 | 107800 | 109300 | 109400 | 105300 | 25503 |
| 281 | 20230726 | 140500 | 889919317000 | 109400 | 112600 | 112900 | 109300 | 34643 |
| 282 | 20230726 | 140400 | 886061312800 | 112600 | 112100 | 112800 | 111500 | 26144 |
| 283 | 20230726 | 140300 | 883129187200 | 111900 | 111700 | 113500 | 110800 | 33676 |
| 284 | 20230726 | 140200 | 879371847300 | 111700 | 109400 | 111800 | 109300 | 31071 |
| 285 | 20230726 | 140100 | 875933658700 | 109300 | 108900 | 109900 | 108800 | 25547 |
| 286 | 20230726 | 140000 | 873139620400 | 108900 | 106300 | 109000 | 105800 | 25462 |
| 287 | 20230726 | 135900 | 870398744000 | 106000 | 104400 | 106500 | 103300 | 22792 |
| 288 | 20230726 | 135800 | 868003218900 | 104400 | 102800 | 105900 | 102800 | 29378 |
| 289 | 20230726 | 135700 | 864935675900 | 102800 | 104200 | 105000 | 101200 | 54172 |
| 290 | 20230726 | 135600 | 859378587200 | 104500 | 110100 | 110700 | 104500 | 42222 |
| 291 | 20230726 | 135500 | 854776769400 | 111000 | 111000 | 111000 | 111000 | 0 |
| 292 | 20230726 | 135400 | 854776769400 | 111000 | 111100 | 111300 | 111000 | 4788 |
| 293 | 20230726 | 135300 | 854244988900 | 111100 | 111800 | 112200 | 111000 | 31061 |
| 294 | 20230726 | 135200 | 850787031900 | 111900 | 112700 | 113100 | 111500 | 33552 |
| 295 | 20230726 | 135100 | 847018492500 | 112600 | 115700 | 115800 | 112500 | 37164 |
| 296 | 20230726 | 135000 | 842777707100 | 115700 | 117500 | 117600 | 115700 | 11182 |
| 297 | 20230726 | 134900 | 841470781200 | 117500 | 116000 | 117900 | 115800 | 15426 |
| 298 | 20230726 | 134800 | 839671704000 | 116300 | 116500 | 117100 | 115900 | 19876 |
| 299 | 20230726 | 134700 | 837363139400 | 116100 | 117800 | 118000 | 116100 | 15903 |
| 300 | 20230726 | 134600 | 835501013100 | 117800 | 117100 | 118000 | 117000 | 9741 |
| 301 | 20230726 | 134500 | 834356593200 | 117100 | 118200 | 118400 | 115900 | 22669 |
| 302 | 20230726 | 134400 | 831702383400 | 118100 | 119400 | 120900 | 118100 | 23836 |
| 303 | 20230726 | 134300 | 828858147200 | 119700 | 121000 | 122000 | 119100 | 23261 |
| 304 | 20230726 | 134200 | 826068643900 | 121200 | 120500 | 122000 | 119100 | 32525 |
| 305 | 20230726 | 134100 | 822141900200 | 120200 | 119400 | 121500 | 119300 | 37716 |
| 306 | 20230726 | 134000 | 817584850000 | 119400 | 118200 | 120100 | 117600 | 33444 |
| 307 | 20230726 | 133900 | 813606353800 | 118300 | 114400 | 118900 | 114400 | 24696 |
| 308 | 20230726 | 133800 | 810716136100 | 114500 | 117100 | 117900 | 114000 | 39645 |
| 309 | 20230726 | 133700 | 806158184000 | 117200 | 115200 | 118600 | 114700 | 34756 |
| 310 | 20230726 | 133600 | 802102894100 | 115200 | 120100 | 120300 | 114200 | 71760 |
| 311 | 20230726 | 133500 | 793656034400 | 120100 | 122600 | 123500 | 120100 | 30569 |
| 312 | 20230726 | 133400 | 789961215200 | 122500 | 121700 | 123000 | 120500 | 44592 |
| 313 | 20230726 | 133300 | 784556540500 | 121600 | 124300 | 124400 | 121600 | 37166 |
| 314 | 20230726 | 133200 | 779982109900 | 124300 | 126200 | 126400 | 124000 | 18607 |
| 315 | 20230726 | 133100 | 777656677000 | 126200 | 128500 | 128600 | 124700 | 27423 |
| 316 | 20230726 | 133000 | 774188896600 | 128500 | 127400 | 128900 | 126900 | 29046 |
| 317 | 20230726 | 132900 | 770467987300 | 127500 | 126900 | 127500 | 126000 | 15159 |
| 318 | 20230726 | 132800 | 768546375500 | 126500 | 126500 | 127700 | 125700 | 23186 |
| 319 | 20230726 | 132700 | 765602467900 | 126500 | 123300 | 127700 | 123200 | 68683 |
| 320 | 20230726 | 132600 | 757029910700 | 124300 | 124300 | 124300 | 124300 | 0 |
| 321 | 20230726 | 132500 | 757029910700 | 124300 | 124500 | 124700 | 124300 | 3360 |
| 322 | 20230726 | 132400 | 756612023600 | 124500 | 128200 | 128400 | 124300 | 55737 |
| 323 | 20230726 | 132300 | 749564104500 | 128200 | 129200 | 129600 | 128200 | 26569 |
| 324 | 20230726 | 132200 | 746138633100 | 129200 | 130500 | 130500 | 128600 | 44478 |
| 325 | 20230726 | 132100 | 740375565800 | 130400 | 131600 | 131700 | 130400 | 26836 |
| 326 | 20230726 | 132000 | 736859487100 | 131600 | 132400 | 132500 | 131600 | 7739 |
| 327 | 20230726 | 131900 | 735837434400 | 132500 | 132400 | 132700 | 132300 | 7951 |
| 328 | 20230726 | 131800 | 734783611500 | 132400 | 132100 | 132700 | 131900 | 9592 |
| 329 | 20230726 | 131700 | 733515819500 | 132100 | 131600 | 132500 | 131400 | 14056 |
| 330 | 20230726 | 131600 | 731664219900 | 131500 | 131800 | 132000 | 131500 | 18675 |
| 331 | 20230726 | 131500 | 729203968000 | 131900 | 133000 | 133200 | 131800 | 21826 |
| 332 | 20230726 | 131400 | 726312523500 | 133100 | 133300 | 133400 | 133100 | 5232 |
| 333 | 20230726 | 131300 | 725615553700 | 133300 | 133300 | 133500 | 133200 | 5528 |
| 334 | 20230726 | 131200 | 724878245800 | 133300 | 133100 | 133500 | 133000 | 7497 |
| 335 | 20230726 | 131100 | 723879873700 | 133100 | 133500 | 133800 | 133000 | 7990 |
| 336 | 20230726 | 131000 | 722813723400 | 133500 | 133700 | 133800 | 133500 | 7294 |
| 337 | 20230726 | 130900 | 721839116100 | 133800 | 133000 | 133800 | 132700 | 9293 |
| 338 | 20230726 | 130800 | 720600913000 | 132800 | 133800 | 134000 | 132600 | 26319 |
| 339 | 20230726 | 130700 | 717097899500 | 133900 | 134100 | 134400 | 133200 | 23670 |
| 340 | 20230726 | 130600 | 713933713700 | 134100 | 134700 | 134700 | 134100 | 16953 |
| 341 | 20230726 | 130500 | 711654518900 | 134700 | 135100 | 135100 | 134700 | 17226 |
| 342 | 20230726 | 130400 | 709330672000 | 135000 | 135200 | 135200 | 135000 | 10318 |
| 343 | 20230726 | 130300 | 707937378000 | 135200 | 135100 | 135400 | 135100 | 4573 |
| 344 | 20230726 | 130200 | 707318945800 | 135100 | 135300 | 135300 | 135000 | 9116 |
| 345 | 20230726 | 130100 | 706087115300 | 135300 | 135500 | 135500 | 135300 | 4212 |
| 346 | 20230726 | 130000 | 705516900800 | 135500 | 135600 | 135700 | 135400 | 6286 |
| 347 | 20230726 | 125900 | 704665131600 | 135600 | 135800 | 135900 | 135600 | 3467 |
| 348 | 20230726 | 125800 | 704194837200 | 135800 | 136300 | 136500 | 135800 | 4914 |
| 349 | 20230726 | 125700 | 703525926400 | 136300 | 136600 | 136700 | 136300 | 2684 |
| 350 | 20230726 | 125600 | 703159649600 | 136700 | 136700 | 136900 | 136500 | 6527 |
| 351 | 20230726 | 125500 | 702267347200 | 136800 | 136500 | 136900 | 136400 | 3758 |
| 352 | 20230726 | 125400 | 701753802600 | 136500 | 135800 | 136600 | 135800 | 4215 |
| 353 | 20230726 | 125300 | 701180016400 | 135800 | 135900 | 136000 | 135600 | 1915 |
| 354 | 20230726 | 125200 | 700919986500 | 135900 | 136200 | 136300 | 135800 | 2667 |
| 355 | 20230726 | 125100 | 700557152200 | 136200 | 136300 | 136500 | 136100 | 5811 |
| 356 | 20230726 | 125000 | 699765129600 | 136300 | 135600 | 136300 | 135600 | 3607 |
| 357 | 20230726 | 124900 | 699274490900 | 135600 | 135400 | 135700 | 135300 | 2580 |
| 358 | 20230726 | 124800 | 698925102700 | 135400 | 135300 | 135500 | 135300 | 1507 |
| 359 | 20230726 | 124700 | 698721079100 | 135300 | 135700 | 136000 | 135300 | 4184 |
| 360 | 20230726 | 124600 | 698154015600 | 135800 | 135900 | 136400 | 135800 | 4501 |
| 361 | 20230726 | 124500 | 697541474400 | 136000 | 135600 | 136000 | 135500 | 4300 |
| 362 | 20230726 | 124400 | 696957710500 | 135600 | 135300 | 135900 | 135300 | 3296 |
| 363 | 20230726 | 124300 | 696510836100 | 135300 | 135300 | 135500 | 135300 | 2499 |
| 364 | 20230726 | 124200 | 696172627900 | 135500 | 135700 | 136000 | 135200 | 6363 |
| 365 | 20230726 | 124100 | 695309361000 | 135700 | 135100 | 135800 | 135100 | 3062 |
| 366 | 20230726 | 124000 | 694894944800 | 135100 | 135100 | 135200 | 135000 | 4246 |
| 367 | 20230726 | 123900 | 694321419200 | 135200 | 135000 | 135400 | 135000 | 5125 |
| 368 | 20230726 | 123800 | 693628837100 | 135300 | 135000 | 135300 | 135000 | 11611 |
| 369 | 20230726 | 123700 | 692060526700 | 135000 | 135500 | 135600 | 135000 | 10927 |
| 370 | 20230726 | 123600 | 690582996800 | 135400 | 135800 | 135900 | 135400 | 4299 |
| 371 | 20230726 | 123500 | 689999871200 | 135700 | 135500 | 135800 | 135200 | 10578 |
| 372 | 20230726 | 123400 | 688567707000 | 135500 | 135100 | 135600 | 135000 | 12874 |
| 373 | 20230726 | 123300 | 686827197700 | 135100 | 135600 | 135600 | 135100 | 8589 |
| 374 | 20230726 | 123200 | 685664485700 | 135500 | 135900 | 136000 | 135500 | 7783 |
| 375 | 20230726 | 123100 | 684608325900 | 135900 | 136100 | 136100 | 135800 | 4866 |
| 376 | 20230726 | 123000 | 683946791800 | 136000 | 136000 | 136200 | 135900 | 7449 |
| 377 | 20230726 | 122900 | 682933562500 | 136000 | 136700 | 136700 | 135900 | 10081 |
| 378 | 20230726 | 122800 | 681560415100 | 136600 | 136800 | 136900 | 136600 | 2847 |
| 379 | 20230726 | 122700 | 681171231900 | 136800 | 136900 | 137000 | 136700 | 3277 |
| 380 | 20230726 | 122600 | 680722821200 | 136900 | 136900 | 137100 | 136700 | 2305 |
| 381 | 20230726 | 122500 | 680407349300 | 136800 | 136300 | 137000 | 136300 | 5781 |
| 382 | 20230726 | 122400 | 679616837300 | 136400 | 136500 | 136600 | 136300 | 3187 |
| 383 | 20230726 | 122300 | 679181937300 | 136500 | 136200 | 136700 | 136200 | 4010 |
| 384 | 20230726 | 122200 | 678634823900 | 136200 | 136600 | 136700 | 136100 | 4917 |
| 385 | 20230726 | 122100 | 677964429900 | 136500 | 136300 | 136700 | 136200 | 2917 |
| 386 | 20230726 | 122000 | 677566464200 | 136300 | 136500 | 136600 | 136000 | 9378 |
| 387 | 20230726 | 121900 | 676288974000 | 136500 | 137000 | 137000 | 136500 | 3377 |
| 388 | 20230726 | 121800 | 675827298300 | 137000 | 136900 | 137100 | 136900 | 1674 |
| 389 | 20230726 | 121700 | 675597992200 | 137100 | 137000 | 137200 | 136500 | 4282 |
| 390 | 20230726 | 121600 | 675012592700 | 137100 | 137100 | 137400 | 136800 | 3064 |
| 391 | 20230726 | 121500 | 674592620600 | 137200 | 136500 | 137200 | 136500 | 6221 |
| 392 | 20230726 | 121400 | 673741705100 | 136600 | 136400 | 136800 | 136300 | 3477 |
| 393 | 20230726 | 121300 | 673266864300 | 136400 | 136100 | 136800 | 136000 | 4465 |
| 394 | 20230726 | 121200 | 672658371500 | 136000 | 136600 | 136600 | 136000 | 5477 |
| 395 | 20230726 | 121100 | 671912434500 | 136600 | 136600 | 136800 | 136500 | 3566 |
| 396 | 20230726 | 121000 | 671425376600 | 136600 | 136500 | 137300 | 136500 | 5707 |
| 397 | 20230726 | 120900 | 670645077000 | 136600 | 137100 | 137200 | 136500 | 4600 |
| 398 | 20230726 | 120800 | 670015740700 | 137100 | 137400 | 137500 | 137100 | 2973 |
| 399 | 20230726 | 120700 | 669607828900 | 137500 | 137000 | 137800 | 137000 | 2943 |
| 400 | 20230726 | 120600 | 669204076000 | 137100 | 138000 | 138100 | 137000 | 6218 |
| 401 | 20230726 | 120500 | 668349562900 | 138000 | 138200 | 138200 | 138000 | 3854 |
| 402 | 20230726 | 120400 | 667817356900 | 138200 | 138400 | 138500 | 138000 | 5317 |
| 403 | 20230726 | 120300 | 667082724700 | 138400 | 138600 | 138900 | 138300 | 8025 |
| 404 | 20230726 | 120200 | 665970237700 | 138600 | 138500 | 139000 | 138400 | 10723 |
| 405 | 20230726 | 120100 | 664482500900 | 138600 | 137600 | 138600 | 137500 | 11044 |
| 406 | 20230726 | 120000 | 662956600600 | 137600 | 137600 | 137700 | 137500 | 2518 |
| 407 | 20230726 | 115900 | 662610132400 | 137600 | 137700 | 137800 | 137500 | 3963 |
| 408 | 20230726 | 115800 | 662064591800 | 137700 | 137900 | 138100 | 137600 | 4943 |
| 409 | 20230726 | 115700 | 661383231400 | 137900 | 137600 | 138000 | 137500 | 4988 |
| 410 | 20230726 | 115600 | 660695977500 | 137600 | 137400 | 138300 | 137400 | 9564 |
| 411 | 20230726 | 115500 | 659377640700 | 137500 | 136100 | 137500 | 136100 | 5504 |
| 412 | 20230726 | 115400 | 658624722700 | 136100 | 135900 | 136200 | 135800 | 3128 |
| 413 | 20230726 | 115300 | 658199260000 | 135900 | 136200 | 136300 | 135800 | 5609 |
| 414 | 20230726 | 115200 | 657436138700 | 136200 | 136400 | 136400 | 136100 | 4875 |
| 415 | 20230726 | 115100 | 656771969400 | 136400 | 136200 | 136400 | 136100 | 4062 |
| 416 | 20230726 | 115000 | 656218381300 | 136200 | 135200 | 136400 | 135200 | 7297 |
| 417 | 20230726 | 114900 | 655227486800 | 135200 | 135100 | 135500 | 135100 | 6058 |
| 418 | 20230726 | 114800 | 654408302400 | 135100 | 135600 | 135600 | 135100 | 8977 |
| 419 | 20230726 | 114700 | 653193827100 | 135600 | 135700 | 136000 | 135500 | 7828 |
| 420 | 20230726 | 114600 | 652132527500 | 135800 | 135800 | 136100 | 135800 | 5941 |
| 421 | 20230726 | 114500 | 651325084700 | 135800 | 135800 | 136200 | 135700 | 5872 |
| 422 | 20230726 | 114400 | 650526542300 | 135800 | 135800 | 136000 | 135600 | 7378 |
| 423 | 20230726 | 114300 | 649524748600 | 135700 | 136500 | 136700 | 135700 | 11447 |
| 424 | 20230726 | 114200 | 647965707300 | 136500 | 137000 | 137100 | 136500 | 5425 |
| 425 | 20230726 | 114100 | 647223896200 | 137000 | 137500 | 137600 | 136700 | 3893 |
| 426 | 20230726 | 114000 | 646690061300 | 137500 | 136800 | 137500 | 136700 | 2786 |
| 427 | 20230726 | 113900 | 646307897500 | 136800 | 137000 | 137200 | 136700 | 8944 |
| 428 | 20230726 | 113800 | 645082956500 | 137100 | 137600 | 137700 | 137000 | 8331 |
| 429 | 20230726 | 113700 | 643938876900 | 137600 | 137700 | 137800 | 137600 | 3556 |
| 430 | 20230726 | 113600 | 643449317100 | 137700 | 137700 | 138000 | 137600 | 2117 |
| 431 | 20230726 | 113500 | 643157564200 | 137800 | 138200 | 138400 | 137700 | 4930 |
| 432 | 20230726 | 113400 | 642476764000 | 138200 | 138400 | 138500 | 138200 | 2698 |
| 433 | 20230726 | 113300 | 642103549700 | 138400 | 138700 | 138900 | 138300 | 6329 |
| 434 | 20230726 | 113200 | 641225489100 | 138700 | 137800 | 138800 | 137700 | 4029 |
| 435 | 20230726 | 113100 | 640668168600 | 137900 | 137600 | 137900 | 137500 | 2635 |
| 436 | 20230726 | 113000 | 640305388400 | 137600 | 137500 | 137800 | 137400 | 6067 |
| 437 | 20230726 | 112900 | 639470797400 | 137500 | 137800 | 138000 | 137500 | 6076 |
| 438 | 20230726 | 112800 | 638634204300 | 137700 | 138000 | 138200 | 137600 | 8506 |
| 439 | 20230726 | 112700 | 637461412800 | 138000 | 138500 | 138700 | 138000 | 5276 |
| 440 | 20230726 | 112600 | 636731925200 | 138400 | 138600 | 138700 | 138400 | 6745 |
| 441 | 20230726 | 112500 | 635797485100 | 138600 | 138600 | 138700 | 138400 | 4817 |
| 442 | 20230726 | 112400 | 635130166300 | 138600 | 139000 | 139100 | 138500 | 5115 |
| 443 | 20230726 | 112300 | 634420195200 | 139000 | 139200 | 139400 | 138900 | 5236 |
| 444 | 20230726 | 112200 | 633691863200 | 139300 | 138700 | 139400 | 138600 | 4732 |
| 445 | 20230726 | 112100 | 633033522500 | 138600 | 138600 | 139000 | 138500 | 5844 |
| 446 | 20230726 | 112000 | 632223393600 | 138600 | 138800 | 138800 | 138600 | 3995 |
| 447 | 20230726 | 111900 | 631669444000 | 138700 | 138700 | 138900 | 138600 | 2569 |
| 448 | 20230726 | 111800 | 631312981500 | 138700 | 138100 | 138800 | 138100 | 2485 |
| 449 | 20230726 | 111700 | 630969039000 | 138100 | 138900 | 138900 | 138100 | 6893 |
| 450 | 20230726 | 111600 | 630013867600 | 138900 | 138500 | 139100 | 138500 | 3566 |
| 451 | 20230726 | 111500 | 629518795100 | 138500 | 139400 | 139500 | 138500 | 6999 |
| 452 | 20230726 | 111400 | 628547184700 | 139500 | 139800 | 139900 | 138800 | 9281 |
| 453 | 20230726 | 111300 | 627252746000 | 139800 | 139500 | 139800 | 139400 | 6853 |
| 454 | 20230726 | 111200 | 626295795800 | 139500 | 138700 | 139900 | 138600 | 18094 |
| 455 | 20230726 | 111100 | 623772722500 | 138700 | 138700 | 138800 | 138500 | 5842 |
| 456 | 20230726 | 111000 | 622962677700 | 138600 | 138200 | 138600 | 138200 | 3300 |
| 457 | 20230726 | 110900 | 622505968200 | 138300 | 138200 | 138500 | 137900 | 5592 |
| 458 | 20230726 | 110800 | 621732522700 | 138000 | 137700 | 138200 | 137600 | 3614 |
| 459 | 20230726 | 110700 | 621234194800 | 137700 | 137700 | 137800 | 137500 | 3278 |
| 460 | 20230726 | 110600 | 620783129200 | 137700 | 137600 | 138000 | 137600 | 3109 |
| 461 | 20230726 | 110500 | 620354797700 | 137600 | 137200 | 137700 | 137100 | 4042 |
| 462 | 20230726 | 110400 | 619799535500 | 137600 | 137100 | 137600 | 137000 | 3726 |
| 463 | 20230726 | 110300 | 619288402200 | 137200 | 137000 | 137300 | 137000 | 3277 |
| 464 | 20230726 | 110200 | 618839110500 | 137000 | 137100 | 137400 | 137000 | 3691 |
| 465 | 20230726 | 110100 | 618332917800 | 137300 | 137600 | 137600 | 137000 | 5522 |
| 466 | 20230726 | 110000 | 617574939600 | 137600 | 138100 | 138200 | 137600 | 5114 |
| 467 | 20230726 | 105900 | 616869809900 | 138200 | 138000 | 138200 | 137900 | 3016 |
| 468 | 20230726 | 105800 | 616453492700 | 138200 | 137800 | 138200 | 137400 | 5270 |
| 469 | 20230726 | 105700 | 615727459200 | 137800 | 138600 | 138700 | 137700 | 8818 |
| 470 | 20230726 | 105600 | 614509645700 | 138600 | 138300 | 138700 | 138300 | 5278 |
| 471 | 20230726 | 105500 | 613778741400 | 138400 | 138100 | 138400 | 138100 | 3000 |
| 472 | 20230726 | 105400 | 613363934600 | 138100 | 138200 | 138400 | 137800 | 6704 |
| 473 | 20230726 | 105300 | 612438446600 | 138100 | 138700 | 138700 | 138100 | 10048 |
| 474 | 20230726 | 105200 | 611047167700 | 138600 | 138000 | 138600 | 137900 | 13144 |
| 475 | 20230726 | 105100 | 609229361900 | 137900 | 136300 | 138100 | 136000 | 12478 |
| 476 | 20230726 | 105000 | 607517020600 | 136200 | 136000 | 136200 | 135400 | 16295 |
| 477 | 20230726 | 104900 | 605306175100 | 136000 | 136700 | 136900 | 136000 | 17589 |
| 478 | 20230726 | 104800 | 602904963100 | 136700 | 137700 | 137700 | 136000 | 16933 |
| 479 | 20230726 | 104700 | 600589428300 | 137700 | 138400 | 138800 | 137600 | 21070 |
| 480 | 20230726 | 104600 | 597679423500 | 138400 | 139400 | 139400 | 138100 | 13950 |
| 481 | 20230726 | 104500 | 595744490700 | 139400 | 140900 | 141300 | 139300 | 19636 |
| 482 | 20230726 | 104400 | 592992193000 | 140900 | 140700 | 141700 | 140700 | 24374 |
| 483 | 20230726 | 104300 | 589549592400 | 140800 | 140900 | 141500 | 140400 | 27707 |
| 484 | 20230726 | 104200 | 585645478900 | 140800 | 140900 | 141000 | 140300 | 25258 |
| 485 | 20230726 | 104100 | 582090696300 | 140900 | 139900 | 141000 | 139800 | 39072 |
| 486 | 20230726 | 104000 | 576606509200 | 139800 | 138800 | 140000 | 138400 | 18341 |
| 487 | 20230726 | 103900 | 574051678700 | 138800 | 138100 | 138800 | 138000 | 11175 |
| 488 | 20230726 | 103800 | 572505740400 | 138000 | 138000 | 138200 | 138000 | 9090 |
| 489 | 20230726 | 103700 | 571250413600 | 138000 | 138100 | 138600 | 138000 | 10794 |
| 490 | 20230726 | 103600 | 569758229400 | 138100 | 138900 | 139200 | 138000 | 20830 |
| 491 | 20230726 | 103500 | 566867316300 | 138800 | 138300 | 138900 | 138300 | 10783 |
| 492 | 20230726 | 103400 | 565372596300 | 138300 | 137700 | 138500 | 137600 | 12488 |
| 493 | 20230726 | 103300 | 563648089200 | 137700 | 138300 | 138600 | 137500 | 16252 |
| 494 | 20230726 | 103200 | 561400917600 | 138400 | 137500 | 138400 | 137500 | 16690 |
| 495 | 20230726 | 103100 | 559098491400 | 137600 | 137400 | 137700 | 137300 | 8378 |
| 496 | 20230726 | 103000 | 557945875400 | 137500 | 137900 | 138000 | 137000 | 13140 |
| 497 | 20230726 | 102900 | 556138274900 | 137900 | 136800 | 138000 | 136800 | 18870 |
| 498 | 20230726 | 102800 | 553543224100 | 136900 | 136100 | 137000 | 136100 | 12133 |
| 499 | 20230726 | 102700 | 551885058500 | 136100 | 135600 | 136300 | 135600 | 6367 |
| 500 | 20230726 | 102600 | 551020110900 | 135600 | 135000 | 136000 | 134900 | 6888 |
| 501 | 20230726 | 102500 | 550086519100 | 135200 | 134700 | 135200 | 134600 | 10829 |
| 502 | 20230726 | 102400 | 548626498500 | 134800 | 134900 | 135100 | 134500 | 8218 |
| 503 | 20230726 | 102300 | 547519684200 | 134900 | 135000 | 135500 | 134800 | 8101 |
| 504 | 20230726 | 102200 | 546424926300 | 135100 | 136200 | 136300 | 135000 | 12714 |
| 505 | 20230726 | 102100 | 544698536800 | 136300 | 136600 | 137000 | 136000 | 10354 |
| 506 | 20230726 | 102000 | 543285279000 | 136600 | 135600 | 136800 | 135600 | 11589 |
| 507 | 20230726 | 101900 | 541708086900 | 135900 | 134700 | 136000 | 134300 | 11189 |
| 508 | 20230726 | 101800 | 540199346800 | 134700 | 134900 | 135000 | 134300 | 12331 |
| 509 | 20230726 | 101700 | 538538219100 | 134900 | 135200 | 135400 | 134700 | 10167 |
| 510 | 20230726 | 101600 | 537166787500 | 135200 | 136300 | 136300 | 134800 | 10553 |
| 511 | 20230726 | 101500 | 535735704000 | 136300 | 136900 | 137000 | 136000 | 12541 |
| 512 | 20230726 | 101400 | 534025237300 | 136900 | 135300 | 136900 | 135300 | 16025 |
| 513 | 20230726 | 101300 | 531841668500 | 135300 | 135300 | 135500 | 134100 | 25704 |
| 514 | 20230726 | 101200 | 528379991100 | 135400 | 135600 | 135900 | 134700 | 25892 |
| 515 | 20230726 | 101100 | 524878334800 | 135600 | 137700 | 137700 | 135500 | 26098 |
| 516 | 20230726 | 101000 | 521312914200 | 137700 | 137300 | 137900 | 137100 | 13510 |
| 517 | 20230726 | 100900 | 519453899800 | 137500 | 139100 | 139200 | 137000 | 23756 |
| 518 | 20230726 | 100800 | 516166686600 | 139100 | 138300 | 139200 | 138300 | 35379 |
| 519 | 20230726 | 100700 | 511254722900 | 138300 | 138100 | 138400 | 137900 | 20931 |
| 520 | 20230726 | 100600 | 508363166300 | 138100 | 136900 | 138200 | 136700 | 18758 |
| 521 | 20230726 | 100500 | 505784225100 | 136900 | 136400 | 137200 | 136100 | 14816 |
| 522 | 20230726 | 100400 | 503758279900 | 136300 | 137900 | 138000 | 136300 | 32206 |
| 523 | 20230726 | 100300 | 499330954200 | 137900 | 136700 | 137900 | 136700 | 23278 |
| 524 | 20230726 | 100200 | 496130231300 | 136700 | 136700 | 137400 | 136700 | 28198 |
| 525 | 20230726 | 100100 | 492266415200 | 136800 | 135900 | 136800 | 135900 | 38739 |
| 526 | 20230726 | 100000 | 486986635800 | 135900 | 135500 | 136000 | 135300 | 17591 |
| 527 | 20230726 | 095900 | 484598437300 | 135500 | 135400 | 135600 | 134900 | 10535 |
| 528 | 20230726 | 095800 | 483174215500 | 135400 | 135200 | 135500 | 134700 | 31119 |
| 529 | 20230726 | 095700 | 478969266200 | 135300 | 134600 | 135300 | 134500 | 28809 |
| 530 | 20230726 | 095600 | 475080409700 | 134600 | 134000 | 134700 | 134000 | 27424 |
| 531 | 20230726 | 095500 | 471393867300 | 134100 | 134200 | 134200 | 133500 | 28792 |
| 532 | 20230726 | 095400 | 467537374900 | 134200 | 133000 | 134200 | 132700 | 34791 |
| 533 | 20230726 | 095300 | 462897502200 | 133000 | 131400 | 133100 | 131100 | 45037 |
| 534 | 20230726 | 095200 | 456949544400 | 131400 | 131900 | 132200 | 131100 | 33145 |
| 535 | 20230726 | 095100 | 452585729000 | 132100 | 132400 | 132700 | 131400 | 44038 |
| 536 | 20230726 | 095000 | 446769982300 | 132500 | 133700 | 133700 | 132200 | 45349 |
| 537 | 20230726 | 094900 | 440741178300 | 133600 | 133500 | 134200 | 133500 | 29799 |
| 538 | 20230726 | 094800 | 436754057800 | 133500 | 136200 | 136400 | 133300 | 56631 |
| 539 | 20230726 | 094700 | 429124684000 | 136200 | 135800 | 136400 | 135600 | 21555 |
| 540 | 20230726 | 094600 | 426194732900 | 135900 | 135500 | 136000 | 134700 | 42107 |
| 541 | 20230726 | 094500 | 420499474800 | 135500 | 135300 | 135900 | 135000 | 38672 |
| 542 | 20230726 | 094400 | 415265885200 | 135200 | 136700 | 136800 | 135100 | 56364 |
| 543 | 20230726 | 094300 | 407604951200 | 136700 | 138300 | 138400 | 136500 | 55331 |
| 544 | 20230726 | 094200 | 399994792500 | 138300 | 138500 | 138700 | 138300 | 9241 |
| 545 | 20230726 | 094100 | 398715922900 | 138700 | 139000 | 139100 | 138400 | 15469 |
| 546 | 20230726 | 094000 | 396569180800 | 139100 | 138500 | 139200 | 138300 | 9686 |
| 547 | 20230726 | 093900 | 395226063000 | 138500 | 138500 | 139100 | 138100 | 20780 |
| 548 | 20230726 | 093800 | 392347823100 | 138500 | 138800 | 139200 | 138200 | 24686 |
| 549 | 20230726 | 093700 | 388923413200 | 138900 | 138400 | 139000 | 138200 | 15276 |
| 550 | 20230726 | 093600 | 386807834000 | 138300 | 139900 | 140000 | 138000 | 28702 |
| 551 | 20230726 | 093500 | 382824322500 | 139700 | 139900 | 140400 | 139500 | 22443 |
| 552 | 20230726 | 093400 | 379684326100 | 140000 | 141200 | 141300 | 139600 | 28853 |
| 553 | 20230726 | 093300 | 375632659300 | 141300 | 140900 | 141500 | 140800 | 43187 |
| 554 | 20230726 | 093200 | 369539098700 | 140900 | 139100 | 140900 | 138900 | 45482 |
| 555 | 20230726 | 093100 | 363169351100 | 139000 | 138400 | 139400 | 138300 | 41562 |
| 556 | 20230726 | 093000 | 357393866400 | 138300 | 138400 | 138600 | 137100 | 61251 |
| 557 | 20230726 | 092900 | 348956045000 | 138400 | 138600 | 139200 | 138200 | 31182 |
| 558 | 20230726 | 092800 | 344629139500 | 138800 | 139800 | 140000 | 138000 | 65632 |
| 559 | 20230726 | 092700 | 335515213400 | 139900 | 140700 | 140800 | 139800 | 33331 |
| 560 | 20230726 | 092600 | 330844263000 | 140400 | 141600 | 141700 | 140200 | 23549 |
| 561 | 20230726 | 092500 | 327528575500 | 141600 | 140400 | 141600 | 140200 | 18452 |
| 562 | 20230726 | 092400 | 324930569100 | 140400 | 141700 | 142200 | 140300 | 27880 |
| 563 | 20230726 | 092300 | 320999850800 | 141700 | 141900 | 142300 | 141600 | 32935 |
| 564 | 20230726 | 092200 | 316321996400 | 141900 | 141000 | 142000 | 140800 | 26601 |
| 565 | 20230726 | 092100 | 312562433400 | 141100 | 140300 | 141200 | 139500 | 76003 |
| 566 | 20230726 | 092000 | 301907299900 | 140100 | 142400 | 142400 | 140100 | 48103 |
| 567 | 20230726 | 091900 | 295103672100 | 142300 | 142800 | 142900 | 142000 | 46949 |
| 568 | 20230726 | 091800 | 288423647900 | 142900 | 144600 | 145000 | 142700 | 46643 |
| 569 | 20230726 | 091700 | 281715041300 | 144700 | 144100 | 145000 | 144100 | 30392 |
| 570 | 20230726 | 091600 | 277320502200 | 144200 | 144500 | 145000 | 143800 | 45316 |
| 571 | 20230726 | 091500 | 270775882200 | 144500 | 142400 | 144600 | 142300 | 36446 |
| 572 | 20230726 | 091400 | 265549556700 | 142400 | 142300 | 142900 | 142000 | 51861 |
| 573 | 20230726 | 091300 | 258162187800 | 142400 | 145400 | 145700 | 142300 | 65914 |
| 574 | 20230726 | 091200 | 248667630200 | 145600 | 143800 | 145700 | 143600 | 49117 |
| 575 | 20230726 | 091100 | 241561510100 | 143700 | 146300 | 146400 | 143000 | 108190 |
| 576 | 20230726 | 091000 | 225944556100 | 146400 | 146300 | 149000 | 146000 | 75118 |
| 577 | 20230726 | 090900 | 214871734300 | 146300 | 148500 | 148500 | 145300 | 86359 |
| 578 | 20230726 | 090800 | 202199648700 | 148500 | 149400 | 151300 | 146000 | 176504 |
| 579 | 20230726 | 090700 | 175835097000 | 149500 | 146600 | 149600 | 145800 | 109180 |
| 580 | 20230726 | 090600 | 159741747400 | 146600 | 143000 | 146800 | 142900 | 145933 |
| 581 | 20230726 | 090500 | 138561386700 | 143000 | 141500 | 143300 | 139500 | 140037 |
| 582 | 20230726 | 090400 | 118765018300 | 141600 | 143100 | 144100 | 141500 | 191086 |
| 583 | 20230726 | 090300 | 91441755000 | 143100 | 139100 | 143400 | 139000 | 281104 |
| 584 | 20230726 | 090200 | 51587876700 | 139400 | 138000 | 139400 | 137800 | 373345 |
| 585 | 20230726 | 090100 | 0 | 120100 | 120100 | 120100 | 120100 | 0 |
| 586 | 20230726 | 090000 | 0 | 120100 | 120100 | 120100 | 120100 | 0 |