35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 184100 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 16288 |
| 3 | 20230727 | 184000 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 4 | 20230727 | 183900 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 5 | 20230727 | 183800 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 6 | 20230727 | 183700 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 7 | 20230727 | 183600 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 8 | 20230727 | 183500 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 9 | 20230727 | 183400 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 10 | 20230727 | 183300 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 11 | 20230727 | 183200 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 12 | 20230727 | 183100 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 13 | 20230727 | 183000 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 14 | 20230727 | 182900 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 15 | 20230727 | 182800 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 16 | 20230727 | 182700 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 17 | 20230727 | 182600 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 18 | 20230727 | 182500 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 19 | 20230727 | 182400 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 20 | 20230727 | 182300 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 21 | 20230727 | 182200 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 22 | 20230727 | 182100 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 23 | 20230727 | 182000 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 24 | 20230727 | 181900 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 25 | 20230727 | 181800 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 26 | 20230727 | 181700 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 27 | 20230727 | 181600 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 28 | 20230727 | 181500 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 29 | 20230727 | 181400 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 30 | 20230727 | 181300 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 31 | 20230727 | 181200 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 32 | 20230727 | 181100 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 16288 |
| 33 | 20230727 | 181000 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 34 | 20230727 | 180900 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 35 | 20230727 | 180800 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 36 | 20230727 | 180700 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 37 | 20230727 | 180600 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 38 | 20230727 | 180500 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 39 | 20230727 | 180400 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 40 | 20230727 | 180300 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 41 | 20230727 | 180200 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 42 | 20230727 | 180100 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 43 | 20230727 | 180000 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 44 | 20230727 | 175900 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 45 | 20230727 | 175800 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 46 | 20230727 | 175700 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 47 | 20230727 | 175600 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 48 | 20230727 | 175500 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 49 | 20230727 | 175400 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 50 | 20230727 | 175300 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 51 | 20230727 | 175200 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 52 | 20230727 | 175100 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 53 | 20230727 | 175000 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 54 | 20230727 | 174900 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 55 | 20230727 | 174800 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 56 | 20230727 | 174700 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 57 | 20230727 | 174600 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 58 | 20230727 | 174500 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 59 | 20230727 | 174400 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 60 | 20230727 | 174300 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 61 | 20230727 | 174200 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 62 | 20230727 | 174100 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 16288 |
| 63 | 20230727 | 174000 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 64 | 20230727 | 173900 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 65 | 20230727 | 173800 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 66 | 20230727 | 173700 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 67 | 20230727 | 173600 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 68 | 20230727 | 173500 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 69 | 20230727 | 173400 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 70 | 20230727 | 173300 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 71 | 20230727 | 173200 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 72 | 20230727 | 173100 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 73 | 20230727 | 173000 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 74 | 20230727 | 172900 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 75 | 20230727 | 172800 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 76 | 20230727 | 172700 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 77 | 20230727 | 172600 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 78 | 20230727 | 172500 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 79 | 20230727 | 172400 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 80 | 20230727 | 172300 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 81 | 20230727 | 172200 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 82 | 20230727 | 172100 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 83 | 20230727 | 172000 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 84 | 20230727 | 171900 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 85 | 20230727 | 171800 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 86 | 20230727 | 171700 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 87 | 20230727 | 171600 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 88 | 20230727 | 171500 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 89 | 20230727 | 171400 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 90 | 20230727 | 171300 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 91 | 20230727 | 171200 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 92 | 20230727 | 171100 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 16288 |
| 93 | 20230727 | 171000 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 94 | 20230727 | 170900 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 95 | 20230727 | 170800 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 96 | 20230727 | 170700 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 97 | 20230727 | 170600 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 98 | 20230727 | 170500 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 99 | 20230727 | 170400 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 100 | 20230727 | 170300 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 101 | 20230727 | 170200 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 102 | 20230727 | 170100 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 103 | 20230727 | 170000 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 104 | 20230727 | 165900 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 105 | 20230727 | 165800 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 106 | 20230727 | 165700 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 107 | 20230727 | 165600 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 108 | 20230727 | 165500 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 109 | 20230727 | 165400 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 110 | 20230727 | 165300 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 111 | 20230727 | 165200 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 112 | 20230727 | 165100 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 113 | 20230727 | 165000 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 114 | 20230727 | 164900 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 115 | 20230727 | 164800 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 116 | 20230727 | 164700 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 117 | 20230727 | 164600 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 118 | 20230727 | 164500 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 119 | 20230727 | 164400 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 120 | 20230727 | 164300 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 121 | 20230727 | 164200 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 122 | 20230727 | 164100 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 16288 |
| 123 | 20230727 | 164000 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 124 | 20230727 | 163900 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 125 | 20230727 | 163800 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 126 | 20230727 | 163700 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 127 | 20230727 | 163600 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 128 | 20230727 | 163500 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 129 | 20230727 | 163400 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 130 | 20230727 | 163300 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 131 | 20230727 | 163200 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 132 | 20230727 | 163100 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 133 | 20230727 | 163000 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 134 | 20230727 | 162900 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 135 | 20230727 | 162800 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 136 | 20230727 | 162700 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 137 | 20230727 | 162600 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 138 | 20230727 | 162500 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 139 | 20230727 | 162400 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 140 | 20230727 | 162300 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 141 | 20230727 | 162200 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 142 | 20230727 | 162100 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 143 | 20230727 | 162000 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 144 | 20230727 | 161900 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 145 | 20230727 | 161800 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 146 | 20230727 | 161700 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 147 | 20230727 | 161600 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 148 | 20230727 | 161500 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 149 | 20230727 | 161400 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 150 | 20230727 | 161300 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 151 | 20230727 | 161200 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 152 | 20230727 | 161100 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 16288 |
| 153 | 20230727 | 161000 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 154 | 20230727 | 160900 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 155 | 20230727 | 160800 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 156 | 20230727 | 160700 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 157 | 20230727 | 160600 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 158 | 20230727 | 160500 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 159 | 20230727 | 160400 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 160 | 20230727 | 160300 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 161 | 20230727 | 160200 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 162 | 20230727 | 160100 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 163 | 20230727 | 160000 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 164 | 20230727 | 155900 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 165 | 20230727 | 155800 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 166 | 20230727 | 155700 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 167 | 20230727 | 155600 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 168 | 20230727 | 155500 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 169 | 20230727 | 155400 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 170 | 20230727 | 155300 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 171 | 20230727 | 155200 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 172 | 20230727 | 155100 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 173 | 20230727 | 155000 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 174 | 20230727 | 154900 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 175 | 20230727 | 154800 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 176 | 20230727 | 154700 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 177 | 20230727 | 154600 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 178 | 20230727 | 154500 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 179 | 20230727 | 154400 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 180 | 20230727 | 154300 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 181 | 20230727 | 154200 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 182 | 20230727 | 154100 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 16288 |
| 183 | 20230727 | 154000 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 184 | 20230727 | 153900 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 185 | 20230727 | 153800 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 186 | 20230727 | 153700 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 187 | 20230727 | 153600 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 188 | 20230727 | 153500 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 189 | 20230727 | 153400 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 190 | 20230727 | 153300 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 191 | 20230727 | 153200 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 192 | 20230727 | 153100 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 0 |
| 193 | 20230727 | 153000 | 198479507100 | 167600 | 167600 | 167600 | 167600 | 16288 |
| 194 | 20230727 | 152900 | 195749638300 | 167700 | 167700 | 167700 | 167700 | 0 |
| 195 | 20230727 | 152800 | 195749638300 | 167700 | 167700 | 167700 | 167700 | 0 |
| 196 | 20230727 | 152700 | 195749638300 | 167700 | 167700 | 167700 | 167700 | 0 |
| 197 | 20230727 | 152600 | 195749638300 | 167700 | 167700 | 167700 | 167700 | 0 |
| 198 | 20230727 | 152500 | 195749638300 | 167700 | 167700 | 167700 | 167700 | 0 |
| 199 | 20230727 | 152400 | 195749638300 | 167700 | 167700 | 167700 | 167700 | 0 |
| 200 | 20230727 | 152300 | 195749638300 | 167700 | 167700 | 167700 | 167700 | 0 |
| 201 | 20230727 | 152200 | 195749638300 | 167700 | 167700 | 167700 | 167700 | 0 |
| 202 | 20230727 | 152100 | 195749638300 | 167700 | 167700 | 167700 | 167700 | 0 |
| 203 | 20230727 | 152000 | 195749638300 | 167700 | 167700 | 167700 | 167700 | 0 |
| 204 | 20230727 | 151900 | 195749638300 | 167700 | 165600 | 167800 | 165500 | 4859 |
| 205 | 20230727 | 151800 | 194937940500 | 165600 | 164400 | 165900 | 164100 | 3226 |
| 206 | 20230727 | 151700 | 194405343200 | 164400 | 163400 | 164400 | 163100 | 4200 |
| 207 | 20230727 | 151600 | 193717983200 | 163500 | 163100 | 163500 | 163000 | 5804 |
| 208 | 20230727 | 151500 | 192771167700 | 163000 | 163000 | 163100 | 162900 | 4808 |
| 209 | 20230727 | 151400 | 191987485200 | 163100 | 163000 | 163400 | 162900 | 10487 |
| 210 | 20230727 | 151300 | 190277308300 | 163000 | 163300 | 163400 | 163000 | 6530 |
| 211 | 20230727 | 151200 | 189211896100 | 163400 | 163400 | 163400 | 163200 | 5379 |
| 212 | 20230727 | 151100 | 188333447800 | 163400 | 163300 | 163500 | 163300 | 2332 |
| 213 | 20230727 | 151000 | 187952456800 | 163300 | 163800 | 163800 | 163100 | 4550 |
| 214 | 20230727 | 150900 | 187209338700 | 163300 | 163300 | 163900 | 163200 | 3798 |
| 215 | 20230727 | 150800 | 186588858600 | 163300 | 163800 | 164100 | 163000 | 7642 |
| 216 | 20230727 | 150700 | 185338368900 | 163900 | 165200 | 165200 | 163700 | 6381 |
| 217 | 20230727 | 150600 | 184288026300 | 165200 | 165100 | 165600 | 165100 | 1915 |
| 218 | 20230727 | 150500 | 183971585600 | 165600 | 165600 | 165700 | 165000 | 10058 |
| 219 | 20230727 | 150400 | 182310380800 | 165600 | 165700 | 165800 | 165600 | 2517 |
| 220 | 20230727 | 150300 | 181893330100 | 165800 | 165900 | 166000 | 165700 | 1702 |
| 221 | 20230727 | 150200 | 181611092600 | 165900 | 166200 | 166200 | 165900 | 1547 |
| 222 | 20230727 | 150100 | 181354204900 | 166100 | 166300 | 167100 | 166100 | 4373 |
| 223 | 20230727 | 150000 | 180626125700 | 166200 | 165900 | 166200 | 165600 | 6279 |
| 224 | 20230727 | 145900 | 179584697200 | 165800 | 166400 | 166500 | 165800 | 4683 |
| 225 | 20230727 | 145800 | 178807261900 | 166400 | 167000 | 167000 | 166300 | 2710 |
| 226 | 20230727 | 145700 | 178356042500 | 167000 | 167800 | 167800 | 166300 | 7159 |
| 227 | 20230727 | 145600 | 177159205000 | 167700 | 168000 | 168100 | 167700 | 5225 |
| 228 | 20230727 | 145500 | 176281940400 | 168000 | 168500 | 168600 | 168000 | 4265 |
| 229 | 20230727 | 145400 | 175565247700 | 168600 | 168100 | 168800 | 168000 | 4328 |
| 230 | 20230727 | 145300 | 174836679500 | 168100 | 168100 | 168200 | 168000 | 1959 |
| 231 | 20230727 | 145200 | 174507523300 | 168100 | 168300 | 168400 | 168000 | 4478 |
| 232 | 20230727 | 145100 | 173754473400 | 168300 | 168600 | 168600 | 168300 | 2256 |
| 233 | 20230727 | 145000 | 173374699400 | 168600 | 169000 | 169200 | 168500 | 1807 |
| 234 | 20230727 | 144900 | 173069620100 | 168900 | 168400 | 169100 | 168400 | 3672 |
| 235 | 20230727 | 144800 | 172450899800 | 168400 | 168400 | 168400 | 168400 | 0 |
| 236 | 20230727 | 144700 | 172450899800 | 168400 | 168600 | 168800 | 168400 | 2325 |
| 237 | 20230727 | 144600 | 172059056300 | 168500 | 168800 | 169000 | 168500 | 5011 |
| 238 | 20230727 | 144500 | 171214220500 | 168800 | 169000 | 169100 | 168800 | 3364 |
| 239 | 20230727 | 144400 | 170645787600 | 169000 | 169400 | 169400 | 169000 | 1886 |
| 240 | 20230727 | 144300 | 170326730300 | 169400 | 169500 | 169500 | 169300 | 956 |
| 241 | 20230727 | 144200 | 170164810100 | 169400 | 169400 | 169600 | 169300 | 1339 |
| 242 | 20230727 | 144100 | 169937919500 | 169400 | 169100 | 169400 | 169000 | 2155 |
| 243 | 20230727 | 144000 | 169573208700 | 169100 | 169000 | 169100 | 169000 | 2312 |
| 244 | 20230727 | 143900 | 169182460900 | 169100 | 169400 | 169400 | 169000 | 7418 |
| 245 | 20230727 | 143800 | 167928239300 | 169300 | 169400 | 169500 | 169200 | 1872 |
| 246 | 20230727 | 143700 | 167611313600 | 169400 | 169300 | 169500 | 169200 | 2846 |
| 247 | 20230727 | 143600 | 167129279900 | 169400 | 169500 | 169600 | 169300 | 1926 |
| 248 | 20230727 | 143500 | 166802986000 | 169500 | 169600 | 169700 | 169500 | 1702 |
| 249 | 20230727 | 143400 | 166514454200 | 169500 | 169600 | 169600 | 169500 | 1463 |
| 250 | 20230727 | 143300 | 166266415800 | 169600 | 169600 | 169700 | 169500 | 2117 |
| 251 | 20230727 | 143200 | 165907424000 | 169700 | 170000 | 170000 | 169600 | 1582 |
| 252 | 20230727 | 143100 | 165638931800 | 169900 | 170000 | 170100 | 169800 | 2043 |
| 253 | 20230727 | 143000 | 165291608300 | 170000 | 169600 | 170000 | 169500 | 1667 |
| 254 | 20230727 | 142900 | 165008851300 | 169700 | 169800 | 169900 | 169600 | 3055 |
| 255 | 20230727 | 142800 | 164490272700 | 169800 | 169900 | 170000 | 169700 | 2617 |
| 256 | 20230727 | 142700 | 164045869700 | 170000 | 170000 | 170100 | 169900 | 1158 |
| 257 | 20230727 | 142600 | 163849009000 | 170000 | 170000 | 170000 | 169900 | 862 |
| 258 | 20230727 | 142500 | 163702501300 | 170000 | 170100 | 170100 | 169900 | 1738 |
| 259 | 20230727 | 142400 | 163407075000 | 170000 | 170000 | 170300 | 169900 | 2344 |
| 260 | 20230727 | 142300 | 163008355900 | 170000 | 170000 | 170200 | 169900 | 2755 |
| 261 | 20230727 | 142200 | 162540003400 | 170000 | 170100 | 170200 | 170000 | 2519 |
| 262 | 20230727 | 142100 | 162111646000 | 170100 | 170600 | 170700 | 170000 | 8025 |
| 263 | 20230727 | 142000 | 160746846000 | 170400 | 170800 | 170900 | 170400 | 4016 |
| 264 | 20230727 | 141900 | 160061675900 | 170800 | 170800 | 170900 | 170700 | 594 |
| 265 | 20230727 | 141800 | 159960232800 | 170700 | 170800 | 171000 | 170700 | 1823 |
| 266 | 20230727 | 141700 | 159648884600 | 170700 | 171100 | 171100 | 170600 | 1338 |
| 267 | 20230727 | 141600 | 159420374000 | 171100 | 170900 | 171300 | 170800 | 534 |
| 268 | 20230727 | 141500 | 159329027300 | 170700 | 171400 | 171500 | 170700 | 2512 |
| 269 | 20230727 | 141400 | 158898710900 | 171400 | 170700 | 171800 | 170600 | 3071 |
| 270 | 20230727 | 141300 | 158373905400 | 170700 | 170700 | 170800 | 170600 | 1726 |
| 271 | 20230727 | 141200 | 158079259800 | 170700 | 170800 | 170900 | 170600 | 915 |
| 272 | 20230727 | 141100 | 157923017700 | 170800 | 171100 | 171100 | 170800 | 2875 |
| 273 | 20230727 | 141000 | 157431622200 | 171400 | 171000 | 171500 | 170900 | 1113 |
| 274 | 20230727 | 140900 | 157241197100 | 171000 | 171900 | 171900 | 170800 | 4845 |
| 275 | 20230727 | 140800 | 156411625900 | 171800 | 172100 | 172200 | 171800 | 1574 |
| 276 | 20230727 | 140700 | 156141082000 | 172100 | 172600 | 172600 | 172000 | 1451 |
| 277 | 20230727 | 140600 | 155891084200 | 172600 | 172500 | 172700 | 172500 | 1145 |
| 278 | 20230727 | 140500 | 155693495100 | 172500 | 172600 | 172800 | 172500 | 521 |
| 279 | 20230727 | 140400 | 155603549400 | 172700 | 171800 | 172900 | 171800 | 3245 |
| 280 | 20230727 | 140300 | 155043432200 | 171800 | 172400 | 172400 | 171600 | 1190 |
| 281 | 20230727 | 140200 | 154838579800 | 172300 | 172400 | 172400 | 172200 | 1271 |
| 282 | 20230727 | 140100 | 154619594200 | 172400 | 172100 | 172400 | 172100 | 392 |
| 283 | 20230727 | 140000 | 154552060200 | 172100 | 171300 | 172100 | 171200 | 2727 |
| 284 | 20230727 | 135900 | 154084290900 | 171300 | 171400 | 171500 | 171200 | 826 |
| 285 | 20230727 | 135800 | 153942773800 | 171400 | 171500 | 171500 | 171400 | 766 |
| 286 | 20230727 | 135700 | 153811445500 | 171500 | 171500 | 171600 | 171400 | 743 |
| 287 | 20230727 | 135600 | 153684014100 | 171500 | 171700 | 171900 | 171500 | 1819 |
| 288 | 20230727 | 135500 | 153371875600 | 171700 | 172500 | 172500 | 171700 | 4224 |
| 289 | 20230727 | 135400 | 152645321100 | 172500 | 172500 | 172500 | 172200 | 704 |
| 290 | 20230727 | 135300 | 152524012400 | 172500 | 172500 | 172600 | 172100 | 1565 |
| 291 | 20230727 | 135200 | 152254246300 | 172500 | 172000 | 172600 | 172000 | 2343 |
| 292 | 20230727 | 135100 | 151850219300 | 172300 | 171800 | 172300 | 171700 | 1514 |
| 293 | 20230727 | 135000 | 151589745800 | 171900 | 171700 | 171900 | 171600 | 716 |
| 294 | 20230727 | 134900 | 151466758100 | 171800 | 171700 | 171800 | 171400 | 1608 |
| 295 | 20230727 | 134800 | 151190667600 | 171700 | 171600 | 171700 | 171500 | 781 |
| 296 | 20230727 | 134700 | 151056645800 | 171600 | 171600 | 171800 | 171500 | 409 |
| 297 | 20230727 | 134600 | 150986457900 | 171600 | 171800 | 171900 | 171200 | 460 |
| 298 | 20230727 | 134500 | 150907463600 | 171200 | 171100 | 171800 | 171100 | 1303 |
| 299 | 20230727 | 134400 | 150684052500 | 171300 | 170900 | 171500 | 170900 | 2380 |
| 300 | 20230727 | 134300 | 150276903400 | 171000 | 171000 | 171100 | 170900 | 633 |
| 301 | 20230727 | 134200 | 150168688100 | 171000 | 171100 | 171100 | 170900 | 1458 |
| 302 | 20230727 | 134100 | 149919389700 | 171100 | 171200 | 171300 | 171000 | 2509 |
| 303 | 20230727 | 134000 | 149489958800 | 171200 | 171300 | 171400 | 171200 | 668 |
| 304 | 20230727 | 133900 | 149375545000 | 171200 | 171500 | 171500 | 171200 | 552 |
| 305 | 20230727 | 133800 | 149280990100 | 171500 | 171700 | 171800 | 171200 | 2259 |
| 306 | 20230727 | 133700 | 148893551400 | 171800 | 172300 | 172300 | 171700 | 2014 |
| 307 | 20230727 | 133600 | 148547291000 | 172300 | 172300 | 172600 | 172100 | 2347 |
| 308 | 20230727 | 133500 | 148142845900 | 172500 | 172600 | 172700 | 172300 | 1596 |
| 309 | 20230727 | 133400 | 147867520500 | 172600 | 172300 | 172800 | 172200 | 2731 |
| 310 | 20230727 | 133300 | 147396437900 | 172300 | 172300 | 172300 | 172200 | 785 |
| 311 | 20230727 | 133200 | 147261252300 | 172300 | 172300 | 172400 | 172200 | 971 |
| 312 | 20230727 | 133100 | 147093966000 | 172300 | 172300 | 172400 | 172100 | 472 |
| 313 | 20230727 | 133000 | 147012654800 | 172300 | 172400 | 172500 | 172100 | 1115 |
| 314 | 20230727 | 132900 | 146820507800 | 172400 | 172200 | 172400 | 172100 | 1418 |
| 315 | 20230727 | 132800 | 146576382500 | 172200 | 172100 | 172300 | 172100 | 694 |
| 316 | 20230727 | 132700 | 146456890700 | 172100 | 172300 | 172500 | 171900 | 3341 |
| 317 | 20230727 | 132600 | 145881808800 | 172400 | 172000 | 172400 | 171900 | 2005 |
| 318 | 20230727 | 132500 | 145536660000 | 172000 | 171800 | 172000 | 171800 | 952 |
| 319 | 20230727 | 132400 | 145372956100 | 171800 | 172000 | 172000 | 171500 | 1247 |
| 320 | 20230727 | 132300 | 145158599400 | 172000 | 171700 | 172000 | 171400 | 1169 |
| 321 | 20230727 | 132200 | 144957706100 | 171700 | 170800 | 171800 | 170800 | 2106 |
| 322 | 20230727 | 132100 | 144597195200 | 170800 | 170100 | 170900 | 170000 | 2943 |
| 323 | 20230727 | 132000 | 144095370000 | 170000 | 169900 | 170100 | 169900 | 978 |
| 324 | 20230727 | 131900 | 143929066200 | 169900 | 169800 | 170000 | 169700 | 1412 |
| 325 | 20230727 | 131800 | 143689151000 | 169900 | 170200 | 170300 | 169300 | 3549 |
| 326 | 20230727 | 131700 | 143086281400 | 170000 | 170000 | 170500 | 169100 | 3700 |
| 327 | 20230727 | 131600 | 142459370700 | 170300 | 170000 | 170400 | 169500 | 2193 |
| 328 | 20230727 | 131500 | 142086515000 | 170000 | 170300 | 170600 | 169500 | 1384 |
| 329 | 20230727 | 131400 | 141850957500 | 170300 | 170700 | 170800 | 169200 | 2571 |
| 330 | 20230727 | 131300 | 141413851200 | 170700 | 170500 | 170900 | 170000 | 3329 |
| 331 | 20230727 | 131200 | 140847194200 | 170500 | 169500 | 170500 | 169300 | 4920 |
| 332 | 20230727 | 131100 | 140011937100 | 169500 | 169400 | 169700 | 169400 | 1475 |
| 333 | 20230727 | 131000 | 139761889800 | 169600 | 169300 | 170000 | 169000 | 6643 |
| 334 | 20230727 | 130900 | 138638194500 | 169200 | 170100 | 170300 | 169200 | 5750 |
| 335 | 20230727 | 130800 | 137662057700 | 170100 | 170200 | 170300 | 169800 | 3046 |
| 336 | 20230727 | 130700 | 137144080300 | 170200 | 169500 | 170600 | 169300 | 8771 |
| 337 | 20230727 | 130600 | 135655441200 | 169600 | 169900 | 169900 | 169500 | 8598 |
| 338 | 20230727 | 130500 | 134196647500 | 169800 | 170700 | 170700 | 169800 | 25070 |
| 339 | 20230727 | 130400 | 129933211100 | 170600 | 171200 | 171200 | 170500 | 4895 |
| 340 | 20230727 | 130300 | 129097203100 | 171100 | 171700 | 171700 | 171000 | 2556 |
| 341 | 20230727 | 130200 | 128659351700 | 171700 | 171900 | 172200 | 171500 | 2211 |
| 342 | 20230727 | 130100 | 128279488700 | 172000 | 172100 | 172100 | 171700 | 2021 |
| 343 | 20230727 | 130000 | 127932213500 | 172100 | 172000 | 172200 | 171800 | 1007 |
| 344 | 20230727 | 125900 | 127759121100 | 172200 | 171700 | 172200 | 171600 | 1687 |
| 345 | 20230727 | 125800 | 127469188000 | 171800 | 171700 | 171800 | 171700 | 868 |
| 346 | 20230727 | 125700 | 127320096500 | 171700 | 171800 | 171900 | 171700 | 774 |
| 347 | 20230727 | 125600 | 127187162500 | 171800 | 171700 | 171900 | 171600 | 412 |
| 348 | 20230727 | 125500 | 127116411200 | 171500 | 172000 | 172000 | 171500 | 692 |
| 349 | 20230727 | 125400 | 126997601200 | 171700 | 171000 | 172100 | 170700 | 1558 |
| 350 | 20230727 | 125300 | 126730761100 | 171000 | 170800 | 171000 | 170600 | 4088 |
| 351 | 20230727 | 125200 | 126032870500 | 170800 | 170900 | 171100 | 170700 | 1157 |
| 352 | 20230727 | 125100 | 125835199200 | 171000 | 170900 | 171000 | 170700 | 1799 |
| 353 | 20230727 | 125000 | 125527957100 | 170700 | 170800 | 171200 | 170700 | 1638 |
| 354 | 20230727 | 124900 | 125248090600 | 170800 | 171300 | 171400 | 170600 | 6255 |
| 355 | 20230727 | 124800 | 124178691000 | 171400 | 171800 | 171900 | 171100 | 2904 |
| 356 | 20230727 | 124700 | 123680882600 | 172000 | 172300 | 172400 | 171800 | 5940 |
| 357 | 20230727 | 124600 | 122658644700 | 172300 | 172500 | 172600 | 172200 | 1031 |
| 358 | 20230727 | 124500 | 122480871200 | 172500 | 172400 | 172700 | 172200 | 1815 |
| 359 | 20230727 | 124400 | 122167883000 | 172500 | 172700 | 172700 | 172400 | 1521 |
| 360 | 20230727 | 124300 | 121905500600 | 172600 | 172700 | 173000 | 172600 | 1033 |
| 361 | 20230727 | 124200 | 121727121800 | 172900 | 173000 | 173100 | 172800 | 1170 |
| 362 | 20230727 | 124100 | 121524825500 | 173000 | 173700 | 173800 | 172900 | 2407 |
| 363 | 20230727 | 124000 | 121108055700 | 173800 | 173900 | 173900 | 173300 | 886 |
| 364 | 20230727 | 123900 | 120954084900 | 173900 | 173900 | 174200 | 173000 | 3815 |
| 365 | 20230727 | 123800 | 120292119100 | 174000 | 173900 | 174100 | 173900 | 1705 |
| 366 | 20230727 | 123700 | 119995534100 | 174000 | 173500 | 174000 | 173500 | 696 |
| 367 | 20230727 | 123600 | 119874669400 | 173500 | 173300 | 173900 | 173300 | 2526 |
| 368 | 20230727 | 123500 | 119436341300 | 173300 | 173100 | 173300 | 173100 | 1264 |
| 369 | 20230727 | 123400 | 119217394300 | 173100 | 172800 | 173200 | 172800 | 848 |
| 370 | 20230727 | 123300 | 119070649300 | 172800 | 172800 | 173100 | 172600 | 3073 |
| 371 | 20230727 | 123200 | 118539509900 | 172800 | 172600 | 172800 | 172100 | 580 |
| 372 | 20230727 | 123100 | 118439433800 | 172600 | 172000 | 172900 | 171800 | 1125 |
| 373 | 20230727 | 123000 | 118245506600 | 171900 | 172100 | 172300 | 171800 | 1693 |
| 374 | 20230727 | 122900 | 117954293200 | 172100 | 172300 | 172900 | 172000 | 1937 |
| 375 | 20230727 | 122800 | 117620824500 | 172300 | 173300 | 173300 | 172300 | 2607 |
| 376 | 20230727 | 122700 | 117170474500 | 173000 | 173400 | 173600 | 172900 | 1508 |
| 377 | 20230727 | 122600 | 116909453200 | 173500 | 173400 | 173500 | 173000 | 1729 |
| 378 | 20230727 | 122500 | 116610017000 | 173500 | 173400 | 173600 | 173000 | 1954 |
| 379 | 20230727 | 122400 | 116271213500 | 173400 | 173300 | 173400 | 172700 | 2429 |
| 380 | 20230727 | 122300 | 115850149600 | 173300 | 172500 | 173400 | 172400 | 4129 |
| 381 | 20230727 | 122200 | 115136996000 | 172500 | 172500 | 172600 | 172400 | 1699 |
| 382 | 20230727 | 122100 | 114843975600 | 172400 | 171800 | 172500 | 171800 | 2167 |
| 383 | 20230727 | 122000 | 114471099900 | 171800 | 171800 | 172000 | 171000 | 4303 |
| 384 | 20230727 | 121900 | 113732894100 | 171500 | 172100 | 172700 | 171500 | 2881 |
| 385 | 20230727 | 121800 | 113237579600 | 172100 | 172500 | 172700 | 172000 | 1689 |
| 386 | 20230727 | 121700 | 112946813900 | 172800 | 172000 | 172800 | 171900 | 2786 |
| 387 | 20230727 | 121600 | 112466642900 | 172000 | 173200 | 173300 | 171800 | 2875 |
| 388 | 20230727 | 121500 | 111970349500 | 173000 | 171600 | 173000 | 171500 | 6411 |
| 389 | 20230727 | 121400 | 110865328200 | 171700 | 172300 | 172400 | 171600 | 6114 |
| 390 | 20230727 | 121300 | 109813442100 | 172400 | 172600 | 173000 | 172300 | 1863 |
| 391 | 20230727 | 121200 | 109492028700 | 172600 | 173100 | 173400 | 172500 | 2347 |
| 392 | 20230727 | 121100 | 109086288700 | 173200 | 172800 | 173200 | 172500 | 2882 |
| 393 | 20230727 | 121000 | 108588334100 | 172900 | 173400 | 173400 | 172700 | 2306 |
| 394 | 20230727 | 120900 | 108189399000 | 173000 | 173100 | 173400 | 172900 | 2185 |
| 395 | 20230727 | 120800 | 107811204400 | 173300 | 173200 | 173600 | 173000 | 1730 |
| 396 | 20230727 | 120700 | 107511258200 | 173100 | 172700 | 173400 | 172600 | 3517 |
| 397 | 20230727 | 120600 | 106903200700 | 172800 | 173100 | 173300 | 172700 | 5300 |
| 398 | 20230727 | 120500 | 105986226500 | 173100 | 173800 | 173800 | 173100 | 2385 |
| 399 | 20230727 | 120400 | 105572818800 | 173800 | 173200 | 174000 | 173200 | 947 |
| 400 | 20230727 | 120300 | 105408218800 | 174000 | 174800 | 175200 | 173100 | 1346 |
| 401 | 20230727 | 120200 | 105174257600 | 175000 | 175200 | 175600 | 173400 | 1824 |
| 402 | 20230727 | 120100 | 104855116000 | 175300 | 173400 | 176000 | 173100 | 3430 |
| 403 | 20230727 | 120000 | 104257322100 | 173300 | 173500 | 173700 | 173100 | 1863 |
| 404 | 20230727 | 115900 | 103934100900 | 173400 | 174200 | 174300 | 173000 | 4684 |
| 405 | 20230727 | 115800 | 103121236300 | 174200 | 175200 | 175200 | 174100 | 8000 |
| 406 | 20230727 | 115700 | 101722618800 | 175100 | 176100 | 176100 | 175100 | 4247 |
| 407 | 20230727 | 115600 | 100977133100 | 176100 | 176100 | 176100 | 175900 | 2378 |
| 408 | 20230727 | 115500 | 100558609600 | 176100 | 176300 | 176300 | 176100 | 1974 |
| 409 | 20230727 | 115400 | 100210888800 | 176300 | 176500 | 176500 | 176200 | 890 |
| 410 | 20230727 | 115300 | 100053937000 | 176500 | 176500 | 176800 | 176500 | 715 |
| 411 | 20230727 | 115200 | 99927726900 | 176800 | 176700 | 176900 | 176500 | 1633 |
| 412 | 20230727 | 115100 | 99639190200 | 176900 | 176900 | 177000 | 176700 | 1128 |
| 413 | 20230727 | 115000 | 99439690500 | 176800 | 176900 | 177000 | 176600 | 744 |
| 414 | 20230727 | 114900 | 99308193800 | 176900 | 176900 | 177000 | 176500 | 1134 |
| 415 | 20230727 | 114800 | 99107599500 | 176900 | 177000 | 177200 | 176700 | 2546 |
| 416 | 20230727 | 114700 | 98657134900 | 177000 | 177200 | 177400 | 177000 | 1277 |
| 417 | 20230727 | 114600 | 98430875700 | 177200 | 177100 | 177300 | 177000 | 1460 |
| 418 | 20230727 | 114500 | 98172323900 | 177000 | 176800 | 177100 | 176800 | 939 |
| 419 | 20230727 | 114400 | 98006155200 | 176900 | 176300 | 177000 | 176300 | 1472 |
| 420 | 20230727 | 114300 | 97746070000 | 176100 | 176100 | 176400 | 176000 | 2707 |
| 421 | 20230727 | 114200 | 97269266500 | 176100 | 176100 | 176100 | 176000 | 1044 |
| 422 | 20230727 | 114100 | 97085497700 | 176100 | 176100 | 176100 | 176000 | 2123 |
| 423 | 20230727 | 114000 | 96711843100 | 176100 | 176100 | 176200 | 176000 | 1465 |
| 424 | 20230727 | 113900 | 96453954800 | 176100 | 176200 | 176300 | 176100 | 2568 |
| 425 | 20230727 | 113800 | 96001656100 | 176300 | 176500 | 176500 | 176200 | 1258 |
| 426 | 20230727 | 113700 | 95779930600 | 176200 | 176300 | 176700 | 176100 | 1889 |
| 427 | 20230727 | 113600 | 95446953100 | 176200 | 176300 | 176300 | 176200 | 1529 |
| 428 | 20230727 | 113500 | 95177480300 | 176300 | 176300 | 176500 | 176300 | 654 |
| 429 | 20230727 | 113400 | 95062146300 | 176300 | 176600 | 176700 | 176200 | 3572 |
| 430 | 20230727 | 113300 | 94431731500 | 176700 | 177000 | 177100 | 176600 | 1890 |
| 431 | 20230727 | 113200 | 94097656400 | 177000 | 177500 | 177500 | 176800 | 2279 |
| 432 | 20230727 | 113100 | 93693969300 | 177300 | 177300 | 177600 | 177200 | 1160 |
| 433 | 20230727 | 113000 | 93488262000 | 177300 | 176800 | 177600 | 176800 | 926 |
| 434 | 20230727 | 112900 | 93324147700 | 177600 | 176800 | 177600 | 176700 | 2274 |
| 435 | 20230727 | 112800 | 92921821700 | 176800 | 176900 | 177000 | 176700 | 1545 |
| 436 | 20230727 | 112700 | 92648563900 | 176800 | 177400 | 177600 | 176800 | 1212 |
| 437 | 20230727 | 112600 | 92434072100 | 177600 | 176900 | 177800 | 176600 | 3834 |
| 438 | 20230727 | 112500 | 91755156900 | 176900 | 177000 | 177100 | 176700 | 2727 |
| 439 | 20230727 | 112400 | 91272715700 | 177000 | 177300 | 177500 | 177000 | 3888 |
| 440 | 20230727 | 112300 | 90584072900 | 177200 | 178200 | 178200 | 177200 | 2731 |
| 441 | 20230727 | 112200 | 90098814100 | 178200 | 178300 | 178500 | 178100 | 1143 |
| 442 | 20230727 | 112100 | 89895158100 | 178300 | 178500 | 178600 | 178200 | 1443 |
| 443 | 20230727 | 112000 | 89637552200 | 178500 | 179300 | 179400 | 178200 | 2621 |
| 444 | 20230727 | 111900 | 89168934800 | 178900 | 179000 | 179500 | 178900 | 1432 |
| 445 | 20230727 | 111800 | 88912299600 | 179300 | 178300 | 179300 | 178200 | 2051 |
| 446 | 20230727 | 111700 | 88545899700 | 178300 | 177400 | 178300 | 177200 | 3797 |
| 447 | 20230727 | 111600 | 87871462400 | 177500 | 177400 | 178000 | 177000 | 4673 |
| 448 | 20230727 | 111500 | 87042439500 | 177400 | 178100 | 178100 | 177400 | 4837 |
| 449 | 20230727 | 111400 | 86182476800 | 178000 | 178500 | 178700 | 178000 | 2149 |
| 450 | 20230727 | 111300 | 85799304200 | 178500 | 178900 | 178900 | 178500 | 2490 |
| 451 | 20230727 | 111200 | 85354505100 | 178900 | 178900 | 179600 | 178900 | 5971 |
| 452 | 20230727 | 111100 | 84284888900 | 179000 | 179500 | 179600 | 178900 | 3622 |
| 453 | 20230727 | 111000 | 83636077600 | 179500 | 179900 | 180000 | 179500 | 2806 |
| 454 | 20230727 | 110900 | 83131906600 | 180000 | 180300 | 180400 | 180000 | 6501 |
| 455 | 20230727 | 110800 | 81961510300 | 180300 | 180700 | 180800 | 180200 | 1586 |
| 456 | 20230727 | 110700 | 81675196600 | 180700 | 180800 | 181000 | 180700 | 697 |
| 457 | 20230727 | 110600 | 81549200300 | 180800 | 181200 | 181300 | 180700 | 2402 |
| 458 | 20230727 | 110500 | 81114319600 | 181200 | 181100 | 181400 | 181100 | 436 |
| 459 | 20230727 | 110400 | 81035313200 | 181200 | 181200 | 181400 | 181100 | 405 |
| 460 | 20230727 | 110300 | 80961961900 | 181200 | 181200 | 181200 | 181000 | 645 |
| 461 | 20230727 | 110200 | 80845153000 | 181100 | 182200 | 182300 | 181000 | 561 |
| 462 | 20230727 | 110100 | 80743427000 | 181400 | 180700 | 182200 | 180300 | 1920 |
| 463 | 20230727 | 110000 | 80395394100 | 180400 | 180500 | 180700 | 180000 | 3866 |
| 464 | 20230727 | 105900 | 79698808800 | 180200 | 180900 | 180900 | 180100 | 2412 |
| 465 | 20230727 | 105800 | 79263575400 | 180900 | 181000 | 181100 | 180700 | 1372 |
| 466 | 20230727 | 105700 | 79015406000 | 181100 | 181200 | 181200 | 181000 | 2490 |
| 467 | 20230727 | 105600 | 78564629300 | 181100 | 181200 | 181200 | 181100 | 481 |
| 468 | 20230727 | 105500 | 78477506100 | 181100 | 181200 | 181400 | 181100 | 534 |
| 469 | 20230727 | 105400 | 78380793300 | 181400 | 181200 | 181400 | 181100 | 2129 |
| 470 | 20230727 | 105300 | 77995127400 | 181200 | 181400 | 181400 | 181200 | 1007 |
| 471 | 20230727 | 105200 | 77812656700 | 181300 | 181700 | 181700 | 181200 | 1564 |
| 472 | 20230727 | 105100 | 77529014500 | 181700 | 182200 | 182300 | 181600 | 1675 |
| 473 | 20230727 | 105000 | 77224305700 | 182200 | 182100 | 182400 | 182000 | 474 |
| 474 | 20230727 | 104900 | 77137977200 | 182100 | 182200 | 182500 | 181900 | 638 |
| 475 | 20230727 | 104800 | 77021772600 | 182100 | 181700 | 182600 | 181400 | 3085 |
| 476 | 20230727 | 104700 | 76460739200 | 181700 | 181800 | 182000 | 181700 | 1710 |
| 477 | 20230727 | 104600 | 76149845900 | 181900 | 182100 | 182200 | 181900 | 3204 |
| 478 | 20230727 | 104500 | 75566683900 | 182200 | 182400 | 182400 | 182100 | 1253 |
| 479 | 20230727 | 104400 | 75338361500 | 182400 | 182700 | 182700 | 182300 | 2004 |
| 480 | 20230727 | 104300 | 74972615700 | 182700 | 182700 | 182800 | 182500 | 2073 |
| 481 | 20230727 | 104200 | 74594059800 | 182800 | 183000 | 183200 | 182700 | 1487 |
| 482 | 20230727 | 104100 | 74322068600 | 183100 | 183300 | 183300 | 183000 | 1245 |
| 483 | 20230727 | 104000 | 74094100900 | 183300 | 183300 | 183400 | 183200 | 773 |
| 484 | 20230727 | 103900 | 73952430700 | 183300 | 183600 | 183600 | 183200 | 758 |
| 485 | 20230727 | 103800 | 73813461300 | 183600 | 183800 | 183900 | 183300 | 929 |
| 486 | 20230727 | 103700 | 73642844600 | 183700 | 183800 | 183800 | 183300 | 669 |
| 487 | 20230727 | 103600 | 73520139100 | 183300 | 183700 | 183800 | 183100 | 1881 |
| 488 | 20230727 | 103500 | 73175315800 | 183600 | 183700 | 183800 | 183500 | 572 |
| 489 | 20230727 | 103400 | 73070248700 | 183800 | 184000 | 184000 | 183600 | 251 |
| 490 | 20230727 | 103300 | 73024122800 | 184000 | 184200 | 184300 | 183400 | 1268 |
| 491 | 20230727 | 103200 | 72791041600 | 184300 | 183700 | 184400 | 183600 | 1308 |
| 492 | 20230727 | 103100 | 72550233000 | 183700 | 183400 | 184000 | 183200 | 1013 |
| 493 | 20230727 | 103000 | 72364176800 | 183500 | 182800 | 183500 | 182800 | 1163 |
| 494 | 20230727 | 102900 | 72151394100 | 182900 | 183000 | 183700 | 182800 | 1130 |
| 495 | 20230727 | 102800 | 71944644900 | 183700 | 183100 | 183700 | 182800 | 1889 |
| 496 | 20230727 | 102700 | 71598954200 | 183100 | 183500 | 183800 | 183100 | 1233 |
| 497 | 20230727 | 102600 | 71372916200 | 183500 | 183300 | 184000 | 183300 | 300 |
| 498 | 20230727 | 102500 | 71317822400 | 183300 | 183400 | 183600 | 183200 | 1463 |
| 499 | 20230727 | 102400 | 71049601600 | 183400 | 183600 | 183600 | 183300 | 762 |
| 500 | 20230727 | 102300 | 70909822900 | 183500 | 184000 | 184000 | 183500 | 476 |
| 501 | 20230727 | 102200 | 70822370500 | 184000 | 183300 | 184200 | 183300 | 992 |
| 502 | 20230727 | 102100 | 70639822700 | 183900 | 183900 | 184200 | 182800 | 556 |
| 503 | 20230727 | 102000 | 70537740600 | 183900 | 183100 | 183900 | 182400 | 3808 |
| 504 | 20230727 | 101900 | 69841517800 | 183000 | 183400 | 183400 | 183000 | 3086 |
| 505 | 20230727 | 101800 | 69276453600 | 183300 | 184100 | 184200 | 183300 | 2443 |
| 506 | 20230727 | 101700 | 68827547200 | 184200 | 184000 | 184200 | 183900 | 1370 |
| 507 | 20230727 | 101600 | 68575448600 | 184200 | 184300 | 184400 | 183900 | 453 |
| 508 | 20230727 | 101500 | 68492035800 | 184300 | 183900 | 184400 | 183700 | 1734 |
| 509 | 20230727 | 101400 | 68173075300 | 183800 | 183800 | 184200 | 183600 | 1078 |
| 510 | 20230727 | 101300 | 67974926000 | 183700 | 183800 | 184000 | 183400 | 1170 |
| 511 | 20230727 | 101200 | 67760171400 | 183800 | 184900 | 184900 | 183500 | 3308 |
| 512 | 20230727 | 101100 | 67150682900 | 184800 | 185000 | 185000 | 184700 | 1157 |
| 513 | 20230727 | 101000 | 66936735900 | 185000 | 185000 | 185700 | 184700 | 1643 |
| 514 | 20230727 | 100900 | 66632480300 | 184800 | 186000 | 186400 | 184800 | 5053 |
| 515 | 20230727 | 100800 | 65695488600 | 186000 | 186700 | 186800 | 186000 | 2093 |
| 516 | 20230727 | 100700 | 65305282000 | 186600 | 187200 | 187300 | 186500 | 2651 |
| 517 | 20230727 | 100600 | 64809644700 | 187300 | 187500 | 187800 | 187200 | 786 |
| 518 | 20230727 | 100500 | 64662376800 | 187300 | 188100 | 188100 | 187300 | 2007 |
| 519 | 20230727 | 100400 | 64285557600 | 187800 | 187900 | 188400 | 187800 | 3201 |
| 520 | 20230727 | 100300 | 63683583400 | 188000 | 186600 | 188000 | 186600 | 2373 |
| 521 | 20230727 | 100200 | 63239169800 | 186600 | 186500 | 186800 | 186100 | 1418 |
| 522 | 20230727 | 100100 | 62974623300 | 186100 | 185900 | 186700 | 185800 | 3019 |
| 523 | 20230727 | 100000 | 62412992600 | 185900 | 186100 | 186100 | 185800 | 3246 |
| 524 | 20230727 | 095900 | 61809461000 | 186100 | 186200 | 186200 | 185800 | 1775 |
| 525 | 20230727 | 095800 | 61479293800 | 185900 | 185900 | 186400 | 185800 | 995 |
| 526 | 20230727 | 095700 | 61294295200 | 185900 | 186600 | 186800 | 185700 | 1770 |
| 527 | 20230727 | 095600 | 60964822300 | 186800 | 186600 | 187000 | 186500 | 1400 |
| 528 | 20230727 | 095500 | 60703529100 | 186500 | 185900 | 186600 | 185700 | 3259 |
| 529 | 20230727 | 095400 | 60097134300 | 185900 | 186400 | 186400 | 185900 | 2355 |
| 530 | 20230727 | 095300 | 59658943100 | 186300 | 186800 | 186800 | 186200 | 2191 |
| 531 | 20230727 | 095200 | 59250320400 | 186800 | 187700 | 187700 | 186700 | 1922 |
| 532 | 20230727 | 095100 | 58890658300 | 187700 | 187100 | 188100 | 186900 | 1858 |
| 533 | 20230727 | 095000 | 58542435500 | 187100 | 187300 | 187300 | 186900 | 2849 |
| 534 | 20230727 | 094900 | 58009509000 | 187200 | 186600 | 188300 | 186400 | 2366 |
| 535 | 20230727 | 094800 | 57566654400 | 186900 | 188200 | 188500 | 186100 | 7143 |
| 536 | 20230727 | 094700 | 56229588700 | 188200 | 187000 | 188300 | 187000 | 3187 |
| 537 | 20230727 | 094600 | 55632347800 | 186900 | 186900 | 186900 | 186900 | 0 |
| 538 | 20230727 | 094500 | 55632347800 | 186900 | 186200 | 186900 | 186100 | 1910 |
| 539 | 20230727 | 094400 | 55276084300 | 186100 | 185800 | 186300 | 185600 | 2428 |
| 540 | 20230727 | 094300 | 54824643800 | 185800 | 185400 | 185900 | 184500 | 3526 |
| 541 | 20230727 | 094200 | 54170759200 | 185400 | 184500 | 185500 | 184200 | 2402 |
| 542 | 20230727 | 094100 | 53726751600 | 184500 | 184900 | 185300 | 184500 | 839 |
| 543 | 20230727 | 094000 | 53571702000 | 185300 | 183600 | 185300 | 183100 | 4468 |
| 544 | 20230727 | 093900 | 52748323000 | 183600 | 184800 | 184800 | 183100 | 2497 |
| 545 | 20230727 | 093800 | 52288938300 | 184800 | 185600 | 185600 | 184600 | 2920 |
| 546 | 20230727 | 093700 | 51748286200 | 185400 | 185900 | 186000 | 185400 | 3782 |
| 547 | 20230727 | 093600 | 51045935100 | 185900 | 186200 | 186300 | 185500 | 3275 |
| 548 | 20230727 | 093500 | 50436816200 | 186200 | 186200 | 186400 | 185800 | 2075 |
| 549 | 20230727 | 093400 | 50050600500 | 186200 | 185200 | 186300 | 185200 | 2649 |
| 550 | 20230727 | 093300 | 49558136800 | 185800 | 186500 | 186500 | 184800 | 3555 |
| 551 | 20230727 | 093200 | 48897423800 | 186500 | 186700 | 186900 | 186100 | 4136 |
| 552 | 20230727 | 093100 | 48125922800 | 186600 | 183400 | 186700 | 182900 | 3968 |
| 553 | 20230727 | 093000 | 47392053600 | 183400 | 182300 | 183700 | 181400 | 6871 |
| 554 | 20230727 | 092900 | 46138948700 | 182400 | 182400 | 182500 | 181900 | 1829 |
| 555 | 20230727 | 092800 | 45805490200 | 182500 | 181200 | 182500 | 181000 | 5854 |
| 556 | 20230727 | 092700 | 44741439500 | 181200 | 181500 | 181500 | 181000 | 1889 |
| 557 | 20230727 | 092600 | 44399200100 | 181500 | 181400 | 181700 | 180900 | 2447 |
| 558 | 20230727 | 092500 | 43955601900 | 181300 | 180600 | 181500 | 180300 | 2773 |
| 559 | 20230727 | 092400 | 43454364900 | 180500 | 180200 | 181400 | 180200 | 3074 |
| 560 | 20230727 | 092300 | 42899111400 | 180300 | 180300 | 180500 | 180100 | 2156 |
| 561 | 20230727 | 092200 | 42510447100 | 180000 | 181300 | 181700 | 180000 | 2801 |
| 562 | 20230727 | 092100 | 42004630400 | 181100 | 179400 | 181600 | 179200 | 4868 |
| 563 | 20230727 | 092000 | 41126733400 | 179500 | 179000 | 180300 | 179000 | 5982 |
| 564 | 20230727 | 091900 | 40052079500 | 179000 | 179500 | 179900 | 179000 | 5341 |
| 565 | 20230727 | 091800 | 39094930800 | 179500 | 179800 | 180900 | 179000 | 4944 |
| 566 | 20230727 | 091700 | 38206402100 | 180100 | 181500 | 181500 | 179300 | 9089 |
| 567 | 20230727 | 091600 | 36567457600 | 181500 | 181800 | 181800 | 181200 | 3842 |
| 568 | 20230727 | 091500 | 35869726600 | 181800 | 180500 | 182200 | 180400 | 5573 |
| 569 | 20230727 | 091400 | 34857250200 | 180500 | 181100 | 181800 | 180300 | 11375 |
| 570 | 20230727 | 091300 | 32799438400 | 180800 | 181200 | 181700 | 180600 | 10741 |
| 571 | 20230727 | 091200 | 30853327500 | 181200 | 180400 | 182000 | 178000 | 11768 |
| 572 | 20230727 | 091100 | 28726010600 | 179700 | 175300 | 180400 | 174800 | 14565 |
| 573 | 20230727 | 091000 | 26141440300 | 175000 | 170000 | 175300 | 170000 | 17553 |
| 574 | 20230727 | 090900 | 23134136200 | 169700 | 169700 | 169700 | 169700 | 0 |
| 575 | 20230727 | 090800 | 23134136200 | 169700 | 174800 | 175200 | 169700 | 14645 |
| 576 | 20230727 | 090700 | 20611577100 | 174800 | 178800 | 179000 | 174600 | 20670 |
| 577 | 20230727 | 090600 | 16955157200 | 178800 | 180100 | 180200 | 178800 | 18716 |
| 578 | 20230727 | 090500 | 13590133900 | 180200 | 182600 | 182800 | 180100 | 12844 |
| 579 | 20230727 | 090400 | 11263745000 | 182500 | 184800 | 184800 | 182500 | 10822 |
| 580 | 20230727 | 090300 | 9271483600 | 184700 | 185000 | 185500 | 184600 | 6443 |
| 581 | 20230727 | 090200 | 8080142700 | 184700 | 186300 | 187200 | 184700 | 7600 |
| 582 | 20230727 | 090100 | 6668691900 | 186300 | 187900 | 188100 | 184800 | 17267 |
| 583 | 20230727 | 090000 | 3463330900 | 188000 | 188500 | 190200 | 187200 | 17535 |