36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 191300 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 15195 |
| 3 | 20230727 | 191200 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 4 | 20230727 | 191100 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 5 | 20230727 | 191000 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 6 | 20230727 | 190900 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 7 | 20230727 | 190800 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 8 | 20230727 | 190700 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 9 | 20230727 | 190600 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 10 | 20230727 | 190500 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 11 | 20230727 | 190400 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 12 | 20230727 | 190300 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 13 | 20230727 | 190200 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 14 | 20230727 | 190100 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 15 | 20230727 | 190000 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 16 | 20230727 | 185900 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 17 | 20230727 | 185800 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 18 | 20230727 | 185700 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 19 | 20230727 | 185600 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 20 | 20230727 | 185500 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 21 | 20230727 | 185400 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 22 | 20230727 | 185300 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 23 | 20230727 | 185200 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 24 | 20230727 | 185100 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 25 | 20230727 | 185000 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 26 | 20230727 | 184900 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 27 | 20230727 | 184800 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 28 | 20230727 | 184700 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 29 | 20230727 | 184600 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 30 | 20230727 | 184500 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 31 | 20230727 | 184400 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 32 | 20230727 | 184300 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 15195 |
| 33 | 20230727 | 184200 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 34 | 20230727 | 184100 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 35 | 20230727 | 184000 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 36 | 20230727 | 183900 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 37 | 20230727 | 183800 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 38 | 20230727 | 183700 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 39 | 20230727 | 183600 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 40 | 20230727 | 183500 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 41 | 20230727 | 183400 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 42 | 20230727 | 183300 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 43 | 20230727 | 183200 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 44 | 20230727 | 183100 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 45 | 20230727 | 183000 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 46 | 20230727 | 182900 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 47 | 20230727 | 182800 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 48 | 20230727 | 182700 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 49 | 20230727 | 182600 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 50 | 20230727 | 182500 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 51 | 20230727 | 182400 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 52 | 20230727 | 182300 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 53 | 20230727 | 182200 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 54 | 20230727 | 182100 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 55 | 20230727 | 182000 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 56 | 20230727 | 181900 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 57 | 20230727 | 181800 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 58 | 20230727 | 181700 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 59 | 20230727 | 181600 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 60 | 20230727 | 181500 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 61 | 20230727 | 181400 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 62 | 20230727 | 181300 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 15195 |
| 63 | 20230727 | 181200 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 64 | 20230727 | 181100 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 65 | 20230727 | 181000 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 66 | 20230727 | 180900 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 67 | 20230727 | 180800 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 68 | 20230727 | 180700 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 69 | 20230727 | 180600 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 70 | 20230727 | 180500 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 71 | 20230727 | 180400 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 72 | 20230727 | 180300 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 73 | 20230727 | 180200 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 74 | 20230727 | 180100 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 75 | 20230727 | 180000 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 76 | 20230727 | 175900 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 77 | 20230727 | 175800 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 78 | 20230727 | 175700 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 79 | 20230727 | 175600 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 80 | 20230727 | 175500 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 81 | 20230727 | 175400 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 82 | 20230727 | 175300 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 83 | 20230727 | 175200 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 84 | 20230727 | 175100 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 85 | 20230727 | 175000 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 86 | 20230727 | 174900 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 87 | 20230727 | 174800 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 88 | 20230727 | 174700 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 89 | 20230727 | 174600 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 90 | 20230727 | 174500 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 91 | 20230727 | 174400 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 92 | 20230727 | 174300 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 15195 |
| 93 | 20230727 | 174200 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 94 | 20230727 | 174100 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 95 | 20230727 | 174000 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 96 | 20230727 | 173900 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 97 | 20230727 | 173800 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 98 | 20230727 | 173700 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 99 | 20230727 | 173600 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 100 | 20230727 | 173500 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 101 | 20230727 | 173400 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 102 | 20230727 | 173300 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 103 | 20230727 | 173200 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 104 | 20230727 | 173100 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 105 | 20230727 | 173000 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 106 | 20230727 | 172900 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 107 | 20230727 | 172800 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 108 | 20230727 | 172700 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 109 | 20230727 | 172600 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 110 | 20230727 | 172500 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 111 | 20230727 | 172400 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 112 | 20230727 | 172300 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 113 | 20230727 | 172200 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 114 | 20230727 | 172100 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 115 | 20230727 | 172000 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 116 | 20230727 | 171900 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 117 | 20230727 | 171800 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 118 | 20230727 | 171700 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 119 | 20230727 | 171600 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 120 | 20230727 | 171500 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 121 | 20230727 | 171400 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 122 | 20230727 | 171300 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 15195 |
| 123 | 20230727 | 171200 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 124 | 20230727 | 171100 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 125 | 20230727 | 171000 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 126 | 20230727 | 170900 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 127 | 20230727 | 170800 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 128 | 20230727 | 170700 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 129 | 20230727 | 170600 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 130 | 20230727 | 170500 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 131 | 20230727 | 170400 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 132 | 20230727 | 170300 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 133 | 20230727 | 170200 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 134 | 20230727 | 170100 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 135 | 20230727 | 170000 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 136 | 20230727 | 165900 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 137 | 20230727 | 165800 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 138 | 20230727 | 165700 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 139 | 20230727 | 165600 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 140 | 20230727 | 165500 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 141 | 20230727 | 165400 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 142 | 20230727 | 165300 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 143 | 20230727 | 165200 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 144 | 20230727 | 165100 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 145 | 20230727 | 165000 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 146 | 20230727 | 164900 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 147 | 20230727 | 164800 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 148 | 20230727 | 164700 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 149 | 20230727 | 164600 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 150 | 20230727 | 164500 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 151 | 20230727 | 164400 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 152 | 20230727 | 164300 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 15195 |
| 153 | 20230727 | 164200 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 154 | 20230727 | 164100 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 155 | 20230727 | 164000 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 156 | 20230727 | 163900 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 157 | 20230727 | 163800 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 158 | 20230727 | 163700 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 159 | 20230727 | 163600 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 160 | 20230727 | 163500 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 161 | 20230727 | 163400 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 162 | 20230727 | 163300 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 163 | 20230727 | 163200 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 164 | 20230727 | 163100 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 165 | 20230727 | 163000 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 166 | 20230727 | 162900 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 167 | 20230727 | 162800 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 168 | 20230727 | 162700 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 169 | 20230727 | 162600 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 170 | 20230727 | 162500 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 171 | 20230727 | 162400 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 172 | 20230727 | 162300 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 173 | 20230727 | 162200 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 174 | 20230727 | 162100 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 175 | 20230727 | 162000 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 176 | 20230727 | 161900 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 177 | 20230727 | 161800 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 178 | 20230727 | 161700 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 179 | 20230727 | 161600 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 180 | 20230727 | 161500 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 181 | 20230727 | 161400 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 182 | 20230727 | 161300 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 15195 |
| 183 | 20230727 | 161200 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 184 | 20230727 | 161100 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 185 | 20230727 | 161000 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 186 | 20230727 | 160900 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 187 | 20230727 | 160800 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 188 | 20230727 | 160700 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 189 | 20230727 | 160600 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 190 | 20230727 | 160500 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 191 | 20230727 | 160400 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 192 | 20230727 | 160300 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 193 | 20230727 | 160200 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 194 | 20230727 | 160100 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 195 | 20230727 | 160000 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 196 | 20230727 | 155900 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 197 | 20230727 | 155800 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 198 | 20230727 | 155700 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 199 | 20230727 | 155600 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 200 | 20230727 | 155500 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 201 | 20230727 | 155400 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 202 | 20230727 | 155300 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 203 | 20230727 | 155200 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 204 | 20230727 | 155100 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 205 | 20230727 | 155000 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 206 | 20230727 | 154900 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 207 | 20230727 | 154800 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 208 | 20230727 | 154700 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 209 | 20230727 | 154600 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 210 | 20230727 | 154500 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 211 | 20230727 | 154400 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 212 | 20230727 | 154300 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 15195 |
| 213 | 20230727 | 154200 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 214 | 20230727 | 154100 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 215 | 20230727 | 154000 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 216 | 20230727 | 153900 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 217 | 20230727 | 153800 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 218 | 20230727 | 153700 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 219 | 20230727 | 153600 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 220 | 20230727 | 153500 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 221 | 20230727 | 153400 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 222 | 20230727 | 153300 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 223 | 20230727 | 153200 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 224 | 20230727 | 153100 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 0 |
| 225 | 20230727 | 153000 | 174873116600 | 156100 | 156100 | 156100 | 156100 | 15195 |
| 226 | 20230727 | 152900 | 172501177100 | 155000 | 155000 | 155000 | 155000 | 0 |
| 227 | 20230727 | 152800 | 172501177100 | 155000 | 155000 | 155000 | 155000 | 0 |
| 228 | 20230727 | 152700 | 172501177100 | 155000 | 155000 | 155000 | 155000 | 0 |
| 229 | 20230727 | 152600 | 172501177100 | 155000 | 155000 | 155000 | 155000 | 0 |
| 230 | 20230727 | 152500 | 172501177100 | 155000 | 155000 | 155000 | 155000 | 0 |
| 231 | 20230727 | 152400 | 172501177100 | 155000 | 155000 | 155000 | 155000 | 0 |
| 232 | 20230727 | 152300 | 172501177100 | 155000 | 155000 | 155000 | 155000 | 0 |
| 233 | 20230727 | 152200 | 172501177100 | 155000 | 155000 | 155000 | 155000 | 0 |
| 234 | 20230727 | 152100 | 172501177100 | 155000 | 155000 | 155000 | 155000 | 0 |
| 235 | 20230727 | 152000 | 172501177100 | 155000 | 155000 | 155000 | 155000 | 0 |
| 236 | 20230727 | 151900 | 172501177100 | 155000 | 153800 | 155400 | 153500 | 5351 |
| 237 | 20230727 | 151800 | 171673837500 | 154400 | 155200 | 155600 | 153800 | 5294 |
| 238 | 20230727 | 151700 | 170854949200 | 155200 | 154100 | 155800 | 153900 | 5363 |
| 239 | 20230727 | 151600 | 170024570200 | 154400 | 156800 | 157900 | 153500 | 9942 |
| 240 | 20230727 | 151500 | 168477733500 | 156700 | 156000 | 157000 | 155900 | 4041 |
| 241 | 20230727 | 151400 | 167845788300 | 156100 | 157000 | 157700 | 155900 | 5033 |
| 242 | 20230727 | 151300 | 167057393800 | 157000 | 157300 | 158000 | 154500 | 8779 |
| 243 | 20230727 | 151200 | 165682231200 | 157300 | 159600 | 159600 | 157300 | 21586 |
| 244 | 20230727 | 151100 | 162241864900 | 159600 | 158700 | 159600 | 158700 | 29072 |
| 245 | 20230727 | 151000 | 157606942500 | 158800 | 158800 | 158900 | 158400 | 3543 |
| 246 | 20230727 | 150900 | 157044296400 | 158700 | 158300 | 158900 | 158000 | 4004 |
| 247 | 20230727 | 150800 | 156409811500 | 158300 | 156000 | 158300 | 155800 | 5938 |
| 248 | 20230727 | 150700 | 155475853300 | 155900 | 156000 | 157000 | 155900 | 2374 |
| 249 | 20230727 | 150600 | 155104504800 | 156000 | 157500 | 157600 | 155300 | 4579 |
| 250 | 20230727 | 150500 | 154387997800 | 157500 | 157900 | 158100 | 156900 | 4224 |
| 251 | 20230727 | 150400 | 153722864800 | 158000 | 158000 | 158300 | 157200 | 4237 |
| 252 | 20230727 | 150300 | 153054059900 | 157900 | 156400 | 158100 | 156000 | 5072 |
| 253 | 20230727 | 150200 | 152257225300 | 156400 | 155200 | 156400 | 155100 | 2788 |
| 254 | 20230727 | 150100 | 151823132400 | 155100 | 155500 | 156500 | 155100 | 3823 |
| 255 | 20230727 | 150000 | 151228762900 | 155500 | 157000 | 157000 | 155100 | 5365 |
| 256 | 20230727 | 145900 | 150392168300 | 157000 | 156500 | 157300 | 156400 | 2895 |
| 257 | 20230727 | 145800 | 149937718100 | 156600 | 156600 | 157000 | 156200 | 4918 |
| 258 | 20230727 | 145700 | 149167392000 | 156700 | 153600 | 156800 | 153600 | 11671 |
| 259 | 20230727 | 145600 | 147355459100 | 153500 | 153700 | 153800 | 153500 | 1944 |
| 260 | 20230727 | 145500 | 147056932200 | 153700 | 153700 | 154100 | 153100 | 4430 |
| 261 | 20230727 | 145400 | 146376879500 | 153600 | 154100 | 154400 | 153600 | 3619 |
| 262 | 20230727 | 145300 | 145819425600 | 154100 | 154600 | 155000 | 154000 | 5634 |
| 263 | 20230727 | 145200 | 144948896500 | 154600 | 153300 | 154800 | 153300 | 4977 |
| 264 | 20230727 | 145100 | 144181741500 | 153300 | 152400 | 153400 | 152100 | 3675 |
| 265 | 20230727 | 145000 | 143620501400 | 152400 | 153300 | 153700 | 151800 | 6046 |
| 266 | 20230727 | 144900 | 142699073600 | 153400 | 152500 | 153800 | 152500 | 5587 |
| 267 | 20230727 | 144800 | 141843240400 | 152600 | 154200 | 154500 | 151800 | 10759 |
| 268 | 20230727 | 144700 | 140195955000 | 154300 | 155900 | 156000 | 154100 | 4879 |
| 269 | 20230727 | 144600 | 139439435200 | 155800 | 155500 | 155900 | 154100 | 11373 |
| 270 | 20230727 | 144500 | 137676574400 | 155400 | 156600 | 156900 | 155400 | 10946 |
| 271 | 20230727 | 144400 | 135967111200 | 156600 | 158000 | 158000 | 156500 | 5163 |
| 272 | 20230727 | 144300 | 135155749100 | 158000 | 158100 | 158800 | 157600 | 4870 |
| 273 | 20230727 | 144200 | 134385046000 | 158100 | 157800 | 158300 | 157400 | 5870 |
| 274 | 20230727 | 144100 | 133458415200 | 157700 | 159600 | 159600 | 157000 | 17102 |
| 275 | 20230727 | 144000 | 130741208400 | 159600 | 159600 | 159600 | 159600 | 3439 |
| 276 | 20230727 | 143900 | 130192344000 | 159600 | 159600 | 159600 | 158100 | 10745 |
| 277 | 20230727 | 143800 | 128478867200 | 159600 | 159600 | 159600 | 159200 | 27873 |
| 278 | 20230727 | 143700 | 124031278800 | 159600 | 159500 | 159600 | 159400 | 38368 |
| 279 | 20230727 | 143600 | 117908461500 | 159500 | 158400 | 159500 | 158300 | 22412 |
| 280 | 20230727 | 143500 | 114342282900 | 158500 | 158100 | 158500 | 157700 | 3558 |
| 281 | 20230727 | 143400 | 113779326600 | 158100 | 157900 | 158400 | 157700 | 2348 |
| 282 | 20230727 | 143300 | 113408235500 | 157900 | 157600 | 158000 | 157300 | 1895 |
| 283 | 20230727 | 143200 | 113109669400 | 157800 | 158000 | 158100 | 157500 | 1693 |
| 284 | 20230727 | 143100 | 112842496700 | 158000 | 157700 | 158300 | 157500 | 2449 |
| 285 | 20230727 | 143000 | 112455666700 | 157700 | 157900 | 158000 | 157400 | 681 |
| 286 | 20230727 | 142900 | 112348290700 | 157800 | 157600 | 157900 | 157200 | 1544 |
| 287 | 20230727 | 142800 | 112105045900 | 157600 | 157200 | 157800 | 156500 | 2221 |
| 288 | 20230727 | 142700 | 111755982600 | 157100 | 157800 | 158200 | 157000 | 4699 |
| 289 | 20230727 | 142600 | 111014820000 | 157800 | 156800 | 157800 | 156800 | 2219 |
| 290 | 20230727 | 142500 | 110665653800 | 156500 | 157100 | 157300 | 156500 | 1972 |
| 291 | 20230727 | 142400 | 110356138100 | 157100 | 157000 | 157800 | 156900 | 5619 |
| 292 | 20230727 | 142300 | 109471240600 | 156900 | 155500 | 157200 | 155200 | 4292 |
| 293 | 20230727 | 142200 | 108802499300 | 155500 | 156300 | 156400 | 155500 | 3383 |
| 294 | 20230727 | 142100 | 108274612000 | 156300 | 157000 | 157200 | 155600 | 4338 |
| 295 | 20230727 | 142000 | 107596968800 | 157300 | 157800 | 158100 | 156100 | 9498 |
| 296 | 20230727 | 141900 | 106106198700 | 157800 | 159000 | 159100 | 157500 | 7425 |
| 297 | 20230727 | 141800 | 104932392100 | 159100 | 159000 | 159200 | 158600 | 5927 |
| 298 | 20230727 | 141700 | 103989986100 | 159000 | 158800 | 159000 | 158200 | 6401 |
| 299 | 20230727 | 141600 | 102973758800 | 158800 | 158800 | 159000 | 157800 | 4167 |
| 300 | 20230727 | 141500 | 102313921100 | 158700 | 158300 | 159000 | 158000 | 13867 |
| 301 | 20230727 | 141400 | 100112051700 | 158400 | 156100 | 158800 | 156000 | 14354 |
| 302 | 20230727 | 141300 | 97848281700 | 156100 | 157000 | 157500 | 155000 | 6955 |
| 303 | 20230727 | 141200 | 96760104300 | 156700 | 157000 | 158100 | 156700 | 8726 |
| 304 | 20230727 | 141100 | 95385434600 | 157100 | 156200 | 157900 | 155900 | 10242 |
| 305 | 20230727 | 141000 | 93779416600 | 156200 | 154600 | 156400 | 154400 | 6752 |
| 306 | 20230727 | 140900 | 92729521100 | 154600 | 156000 | 156300 | 154400 | 6914 |
| 307 | 20230727 | 140800 | 91654396300 | 156000 | 154100 | 157000 | 154100 | 12365 |
| 308 | 20230727 | 140700 | 89732005900 | 154100 | 154100 | 154200 | 153000 | 7553 |
| 309 | 20230727 | 140600 | 88571340600 | 154100 | 152600 | 154200 | 151900 | 9267 |
| 310 | 20230727 | 140500 | 87151000900 | 152600 | 151900 | 152700 | 151800 | 2950 |
| 311 | 20230727 | 140400 | 86701211500 | 151900 | 151200 | 153000 | 151200 | 8174 |
| 312 | 20230727 | 140300 | 85457928500 | 151300 | 151400 | 151700 | 151000 | 4606 |
| 313 | 20230727 | 140200 | 84760548700 | 151300 | 151500 | 151500 | 150900 | 3140 |
| 314 | 20230727 | 140100 | 84285919100 | 151500 | 151500 | 152200 | 150300 | 5000 |
| 315 | 20230727 | 140000 | 83529646500 | 151700 | 153100 | 153600 | 151300 | 8693 |
| 316 | 20230727 | 135900 | 82202671700 | 153000 | 150700 | 154000 | 150200 | 14391 |
| 317 | 20230727 | 135800 | 80020404100 | 150700 | 149900 | 150900 | 149700 | 6438 |
| 318 | 20230727 | 135700 | 79052453800 | 149800 | 149400 | 150200 | 149400 | 5768 |
| 319 | 20230727 | 135600 | 78187724500 | 149500 | 150400 | 150700 | 148700 | 10629 |
| 320 | 20230727 | 135500 | 76596227200 | 150500 | 147400 | 150500 | 147100 | 22974 |
| 321 | 20230727 | 135400 | 73162381300 | 147400 | 146400 | 147800 | 146100 | 4663 |
| 322 | 20230727 | 135300 | 72477016100 | 146400 | 148500 | 148600 | 146400 | 11750 |
| 323 | 20230727 | 135200 | 70737419400 | 148400 | 148400 | 148400 | 148400 | 0 |
| 324 | 20230727 | 135100 | 70737419400 | 148400 | 148400 | 148400 | 148400 | 0 |
| 325 | 20230727 | 135000 | 70737419400 | 148400 | 147500 | 148400 | 147500 | 7552 |
| 326 | 20230727 | 134900 | 69618957300 | 147400 | 147000 | 147600 | 146900 | 4612 |
| 327 | 20230727 | 134800 | 68939162100 | 147000 | 146200 | 147400 | 146200 | 3293 |
| 328 | 20230727 | 134700 | 68454868900 | 145800 | 147000 | 147100 | 145600 | 2833 |
| 329 | 20230727 | 134600 | 68039684800 | 147000 | 146200 | 147300 | 145500 | 3623 |
| 330 | 20230727 | 134500 | 67508317400 | 146200 | 146400 | 146400 | 145600 | 3042 |
| 331 | 20230727 | 134400 | 67063972800 | 146700 | 146600 | 147500 | 146300 | 4478 |
| 332 | 20230727 | 134300 | 66405187800 | 146600 | 145700 | 147000 | 145500 | 6164 |
| 333 | 20230727 | 134200 | 65502184000 | 146000 | 145500 | 146000 | 145300 | 5408 |
| 334 | 20230727 | 134100 | 64713716800 | 145500 | 145400 | 145500 | 144500 | 3757 |
| 335 | 20230727 | 134000 | 64168547400 | 145400 | 144100 | 145500 | 144000 | 4768 |
| 336 | 20230727 | 133900 | 63477860800 | 144100 | 143800 | 144100 | 143600 | 1128 |
| 337 | 20230727 | 133800 | 63315557800 | 143700 | 143800 | 144100 | 143300 | 2163 |
| 338 | 20230727 | 133700 | 63004363700 | 143700 | 141900 | 143700 | 141900 | 1857 |
| 339 | 20230727 | 133600 | 62739013200 | 141900 | 142500 | 142800 | 141700 | 1762 |
| 340 | 20230727 | 133500 | 62488131600 | 142500 | 142600 | 142800 | 142500 | 1255 |
| 341 | 20230727 | 133400 | 62309141100 | 142600 | 143400 | 143500 | 142500 | 3457 |
| 342 | 20230727 | 133300 | 61815047600 | 143500 | 143600 | 143600 | 143000 | 1256 |
| 343 | 20230727 | 133200 | 61635085800 | 143600 | 142600 | 143700 | 142600 | 4805 |
| 344 | 20230727 | 133100 | 60946943400 | 142500 | 141700 | 142500 | 141700 | 1562 |
| 345 | 20230727 | 133000 | 60724934700 | 141700 | 140700 | 141800 | 140500 | 2632 |
| 346 | 20230727 | 132900 | 60353413400 | 140800 | 141300 | 141300 | 140800 | 3063 |
| 347 | 20230727 | 132800 | 59921201900 | 141400 | 141700 | 141700 | 141100 | 849 |
| 348 | 20230727 | 132700 | 59801231600 | 141700 | 142600 | 142800 | 140100 | 4894 |
| 349 | 20230727 | 132600 | 59111028200 | 142600 | 144000 | 144400 | 142600 | 3003 |
| 350 | 20230727 | 132500 | 58679859800 | 143800 | 144800 | 144900 | 143800 | 3111 |
| 351 | 20230727 | 132400 | 58230591800 | 144800 | 143500 | 145000 | 143400 | 8711 |
| 352 | 20230727 | 132300 | 56973458900 | 143400 | 143800 | 143900 | 143400 | 1669 |
| 353 | 20230727 | 132200 | 56733888600 | 143800 | 143900 | 143900 | 143100 | 1911 |
| 354 | 20230727 | 132100 | 56459174400 | 143900 | 141900 | 143900 | 141900 | 9966 |
| 355 | 20230727 | 132000 | 55034425800 | 141800 | 141200 | 141800 | 141100 | 1399 |
| 356 | 20230727 | 131900 | 54836681400 | 141200 | 141300 | 141300 | 141100 | 815 |
| 357 | 20230727 | 131800 | 54721628600 | 141300 | 141800 | 141800 | 141100 | 2115 |
| 358 | 20230727 | 131700 | 54422480500 | 141800 | 141300 | 141900 | 141100 | 1516 |
| 359 | 20230727 | 131600 | 54207898200 | 141300 | 141200 | 141400 | 141100 | 751 |
| 360 | 20230727 | 131500 | 54101866400 | 141400 | 142000 | 142000 | 141100 | 2371 |
| 361 | 20230727 | 131400 | 53766197200 | 141700 | 142200 | 142400 | 141700 | 1646 |
| 362 | 20230727 | 131300 | 53532291600 | 142200 | 141700 | 142200 | 141500 | 1321 |
| 363 | 20230727 | 131200 | 53344858800 | 141700 | 141500 | 142000 | 141400 | 2378 |
| 364 | 20230727 | 131100 | 53008051300 | 141500 | 141100 | 141500 | 140900 | 1702 |
| 365 | 20230727 | 131000 | 52767884700 | 141100 | 141100 | 141200 | 140800 | 2140 |
| 366 | 20230727 | 130900 | 52465977700 | 141200 | 140800 | 141300 | 140300 | 2867 |
| 367 | 20230727 | 130800 | 52062499000 | 140600 | 142600 | 142700 | 140600 | 3243 |
| 368 | 20230727 | 130700 | 51602591300 | 142700 | 143400 | 143700 | 142600 | 2895 |
| 369 | 20230727 | 130600 | 51187884500 | 143400 | 143300 | 144000 | 143100 | 6157 |
| 370 | 20230727 | 130500 | 50302981300 | 143500 | 141900 | 143500 | 141700 | 5858 |
| 371 | 20230727 | 130400 | 49467435600 | 141900 | 141800 | 142000 | 141700 | 3461 |
| 372 | 20230727 | 130300 | 48976287200 | 141800 | 141100 | 142000 | 141100 | 2930 |
| 373 | 20230727 | 130200 | 48561455600 | 141000 | 140900 | 141400 | 140900 | 2659 |
| 374 | 20230727 | 130100 | 48186140900 | 140900 | 140600 | 141000 | 140500 | 3645 |
| 375 | 20230727 | 130000 | 47672831600 | 140600 | 140200 | 140700 | 140100 | 2596 |
| 376 | 20230727 | 125900 | 47308134000 | 140200 | 139800 | 140300 | 139700 | 1568 |
| 377 | 20230727 | 125800 | 47088554700 | 139700 | 140000 | 140200 | 139600 | 1003 |
| 378 | 20230727 | 125700 | 46948303000 | 140000 | 139700 | 140200 | 139700 | 1349 |
| 379 | 20230727 | 125600 | 46759470900 | 139700 | 139900 | 140000 | 139500 | 1017 |
| 380 | 20230727 | 125500 | 46617325100 | 139900 | 140200 | 140200 | 139600 | 1393 |
| 381 | 20230727 | 125400 | 46422282200 | 140200 | 139600 | 140700 | 139600 | 8883 |
| 382 | 20230727 | 125300 | 45178642200 | 139500 | 139000 | 139600 | 138900 | 1747 |
| 383 | 20230727 | 125200 | 44935211000 | 139000 | 138700 | 139000 | 138500 | 686 |
| 384 | 20230727 | 125100 | 44840012600 | 138700 | 138300 | 138800 | 138300 | 309 |
| 385 | 20230727 | 125000 | 44797203800 | 138300 | 139100 | 139100 | 138300 | 1288 |
| 386 | 20230727 | 124900 | 44618774100 | 139000 | 138700 | 139700 | 138400 | 2485 |
| 387 | 20230727 | 124800 | 44273422500 | 138700 | 138900 | 139500 | 138300 | 2584 |
| 388 | 20230727 | 124700 | 43914097400 | 138900 | 138800 | 139000 | 138300 | 5937 |
| 389 | 20230727 | 124600 | 43090517700 | 138800 | 136900 | 138800 | 136900 | 9097 |
| 390 | 20230727 | 124500 | 41838046400 | 137000 | 136400 | 137000 | 136300 | 5078 |
| 391 | 20230727 | 124400 | 41143741900 | 136400 | 136300 | 136400 | 136000 | 710 |
| 392 | 20230727 | 124300 | 41046986100 | 136300 | 136100 | 136300 | 135900 | 380 |
| 393 | 20230727 | 124200 | 40995260600 | 136100 | 135800 | 136100 | 135800 | 796 |
| 394 | 20230727 | 124100 | 40886974700 | 135800 | 135400 | 135800 | 135300 | 519 |
| 395 | 20230727 | 124000 | 40816632700 | 135400 | 135400 | 135400 | 135300 | 417 |
| 396 | 20230727 | 123900 | 40760194100 | 135400 | 135400 | 135400 | 135300 | 369 |
| 397 | 20230727 | 123800 | 40710240700 | 135400 | 135400 | 135600 | 135400 | 285 |
| 398 | 20230727 | 123700 | 40671625000 | 135400 | 135600 | 135800 | 135200 | 701 |
| 399 | 20230727 | 123600 | 40576667200 | 135700 | 136200 | 136400 | 135700 | 626 |
| 400 | 20230727 | 123500 | 40491503500 | 136200 | 136100 | 136300 | 135800 | 480 |
| 401 | 20230727 | 123400 | 40426175100 | 136100 | 136100 | 136100 | 135900 | 450 |
| 402 | 20230727 | 123300 | 40364951700 | 136100 | 136200 | 136400 | 136100 | 815 |
| 403 | 20230727 | 123200 | 40253863700 | 136100 | 136300 | 136400 | 136000 | 1530 |
| 404 | 20230727 | 123100 | 40045515200 | 136200 | 135600 | 136500 | 135500 | 4473 |
| 405 | 20230727 | 123000 | 39437251900 | 135600 | 135600 | 135700 | 135400 | 451 |
| 406 | 20230727 | 122900 | 39376136500 | 135600 | 135700 | 135700 | 135500 | 769 |
| 407 | 20230727 | 122800 | 39271865800 | 135700 | 135400 | 135700 | 135400 | 324 |
| 408 | 20230727 | 122700 | 39227934800 | 135500 | 135300 | 135500 | 135300 | 961 |
| 409 | 20230727 | 122600 | 39097830200 | 135400 | 135100 | 135400 | 135100 | 998 |
| 410 | 20230727 | 122500 | 38962865400 | 135200 | 135000 | 135200 | 134900 | 365 |
| 411 | 20230727 | 122400 | 38913535000 | 135100 | 134900 | 135100 | 134900 | 1322 |
| 412 | 20230727 | 122300 | 38735044100 | 134900 | 134800 | 134900 | 134700 | 1260 |
| 413 | 20230727 | 122200 | 38565191200 | 134700 | 134800 | 134800 | 134700 | 436 |
| 414 | 20230727 | 122100 | 38506435300 | 134800 | 133900 | 134800 | 133900 | 1467 |
| 415 | 20230727 | 122000 | 38309354300 | 133900 | 134100 | 134300 | 133900 | 1132 |
| 416 | 20230727 | 121900 | 38157559100 | 134100 | 134700 | 134800 | 134100 | 745 |
| 417 | 20230727 | 121800 | 38057336500 | 134700 | 134700 | 134800 | 134700 | 486 |
| 418 | 20230727 | 121700 | 37991842000 | 134700 | 134600 | 134800 | 134600 | 557 |
| 419 | 20230727 | 121600 | 37916806500 | 134700 | 134800 | 134800 | 134500 | 389 |
| 420 | 20230727 | 121500 | 37864397100 | 134800 | 134800 | 135200 | 134400 | 1104 |
| 421 | 20230727 | 121400 | 37715537700 | 134700 | 134100 | 134900 | 134100 | 626 |
| 422 | 20230727 | 121300 | 37631193500 | 134100 | 135200 | 135200 | 134100 | 3156 |
| 423 | 20230727 | 121200 | 37206046900 | 135300 | 135700 | 135800 | 135200 | 612 |
| 424 | 20230727 | 121100 | 37123117900 | 135800 | 135500 | 135900 | 135500 | 431 |
| 425 | 20230727 | 121000 | 37064613300 | 135300 | 135800 | 136000 | 135200 | 640 |
| 426 | 20230727 | 120900 | 36977715100 | 135800 | 135700 | 135800 | 135000 | 842 |
| 427 | 20230727 | 120800 | 36863634100 | 135800 | 135500 | 135900 | 135500 | 422 |
| 428 | 20230727 | 120700 | 36806339300 | 135500 | 136000 | 136000 | 135000 | 844 |
| 429 | 20230727 | 120600 | 36692030900 | 136000 | 135900 | 136200 | 135900 | 522 |
| 430 | 20230727 | 120500 | 36621042000 | 135900 | 136000 | 136200 | 135900 | 528 |
| 431 | 20230727 | 120400 | 36549218800 | 136000 | 135200 | 136000 | 135100 | 784 |
| 432 | 20230727 | 120300 | 36443046500 | 135200 | 135200 | 135300 | 135100 | 858 |
| 433 | 20230727 | 120200 | 36327109200 | 135300 | 135200 | 135300 | 135000 | 837 |
| 434 | 20230727 | 120100 | 36213960000 | 135300 | 136500 | 136500 | 135200 | 1421 |
| 435 | 20230727 | 120000 | 36020351800 | 136400 | 136300 | 136500 | 136200 | 2425 |
| 436 | 20230727 | 115900 | 35689643200 | 136100 | 136200 | 136300 | 136100 | 1195 |
| 437 | 20230727 | 115800 | 35526891200 | 136200 | 135900 | 136200 | 135800 | 1306 |
| 438 | 20230727 | 115700 | 35349270600 | 135900 | 135800 | 136000 | 135700 | 426 |
| 439 | 20230727 | 115600 | 35291385900 | 135800 | 135800 | 136000 | 135600 | 505 |
| 440 | 20230727 | 115500 | 35222751600 | 135800 | 135300 | 135900 | 135200 | 1276 |
| 441 | 20230727 | 115400 | 35049719100 | 135200 | 135100 | 135300 | 135100 | 922 |
| 442 | 20230727 | 115300 | 34925088600 | 135100 | 135100 | 135300 | 135100 | 342 |
| 443 | 20230727 | 115200 | 34878849700 | 135100 | 135100 | 135200 | 134900 | 239 |
| 444 | 20230727 | 115100 | 34846578100 | 135100 | 135000 | 135100 | 134800 | 368 |
| 445 | 20230727 | 115000 | 34796932100 | 135000 | 135100 | 135300 | 134800 | 650 |
| 446 | 20230727 | 114900 | 34709206100 | 135300 | 135300 | 135400 | 134900 | 602 |
| 447 | 20230727 | 114800 | 34627950700 | 135300 | 136200 | 136200 | 135300 | 1670 |
| 448 | 20230727 | 114700 | 34400949100 | 136200 | 135200 | 136200 | 135200 | 3344 |
| 449 | 20230727 | 114600 | 33946562300 | 135200 | 134900 | 135400 | 134800 | 691 |
| 450 | 20230727 | 114500 | 33853278300 | 134900 | 134800 | 134900 | 134800 | 396 |
| 451 | 20230727 | 114400 | 33799879600 | 134800 | 135800 | 135800 | 134800 | 561 |
| 452 | 20230727 | 114300 | 33724005400 | 135700 | 135900 | 135900 | 135700 | 499 |
| 453 | 20230727 | 114200 | 33656247600 | 135900 | 135800 | 135900 | 135800 | 1498 |
| 454 | 20230727 | 114100 | 33452798100 | 135800 | 135800 | 135900 | 135800 | 1081 |
| 455 | 20230727 | 114000 | 33305931500 | 135800 | 135400 | 135800 | 135300 | 816 |
| 456 | 20230727 | 113900 | 33195227800 | 135400 | 134900 | 135500 | 134900 | 1310 |
| 457 | 20230727 | 113800 | 33018180000 | 135000 | 135000 | 135000 | 134800 | 287 |
| 458 | 20230727 | 113700 | 32979460100 | 135000 | 135000 | 135000 | 134900 | 206 |
| 459 | 20230727 | 113600 | 32951663700 | 135000 | 134900 | 135000 | 134800 | 245 |
| 460 | 20230727 | 113500 | 32918613900 | 134900 | 135000 | 135000 | 134800 | 378 |
| 461 | 20230727 | 113400 | 32867615600 | 135000 | 134200 | 135000 | 134000 | 2150 |
| 462 | 20230727 | 113300 | 32578674500 | 134200 | 134500 | 134500 | 134200 | 237 |
| 463 | 20230727 | 113200 | 32546855000 | 134500 | 134900 | 134900 | 134200 | 724 |
| 464 | 20230727 | 113100 | 32449484600 | 134900 | 135200 | 135200 | 134800 | 590 |
| 465 | 20230727 | 113000 | 32369851600 | 135200 | 135000 | 135400 | 135000 | 1488 |
| 466 | 20230727 | 112900 | 32168737200 | 135000 | 134900 | 135100 | 134400 | 3474 |
| 467 | 20230727 | 112800 | 31700270500 | 134900 | 134400 | 135000 | 134400 | 1763 |
| 468 | 20230727 | 112700 | 31462817800 | 134400 | 135300 | 135400 | 134400 | 872 |
| 469 | 20230727 | 112600 | 31345223600 | 135300 | 135900 | 136000 | 135300 | 1156 |
| 470 | 20230727 | 112500 | 31188302000 | 135900 | 136100 | 136200 | 135800 | 706 |
| 471 | 20230727 | 112400 | 31092336100 | 136000 | 136300 | 136300 | 135600 | 3141 |
| 472 | 20230727 | 112300 | 30665216500 | 136200 | 135000 | 136300 | 134900 | 3395 |
| 473 | 20230727 | 112200 | 30204616300 | 135000 | 134300 | 135000 | 134100 | 935 |
| 474 | 20230727 | 112100 | 30078909400 | 134300 | 134100 | 134300 | 133700 | 1110 |
| 475 | 20230727 | 112000 | 29930150400 | 134100 | 134200 | 134500 | 133800 | 2258 |
| 476 | 20230727 | 111900 | 29627344800 | 134200 | 135000 | 135000 | 134200 | 1165 |
| 477 | 20230727 | 111800 | 29470725400 | 134700 | 135500 | 135500 | 134500 | 2764 |
| 478 | 20230727 | 111700 | 29097857300 | 135500 | 135300 | 135800 | 135200 | 2227 |
| 479 | 20230727 | 111600 | 28795903900 | 135300 | 136100 | 136300 | 135300 | 4052 |
| 480 | 20230727 | 111500 | 28244807200 | 136100 | 135900 | 136100 | 135700 | 3349 |
| 481 | 20230727 | 111400 | 27789361600 | 136000 | 135600 | 136000 | 135300 | 5491 |
| 482 | 20230727 | 111300 | 27043289000 | 135600 | 135000 | 135700 | 134800 | 9154 |
| 483 | 20230727 | 111200 | 25805274300 | 135000 | 135000 | 135000 | 134800 | 14057 |
| 484 | 20230727 | 111100 | 23907703000 | 134800 | 134800 | 134800 | 134800 | 0 |
| 485 | 20230727 | 111000 | 23907703000 | 134800 | 134500 | 134800 | 134500 | 2383 |
| 486 | 20230727 | 110900 | 23586732000 | 134500 | 134500 | 134600 | 134300 | 2572 |
| 487 | 20230727 | 110800 | 23240850000 | 134600 | 134000 | 134600 | 133700 | 3428 |
| 488 | 20230727 | 110700 | 22780391100 | 134000 | 133800 | 134300 | 133800 | 2685 |
| 489 | 20230727 | 110600 | 22420414100 | 133600 | 134000 | 134000 | 133600 | 1384 |
| 490 | 20230727 | 110500 | 22235214100 | 133800 | 133800 | 134100 | 133800 | 5750 |
| 491 | 20230727 | 110400 | 21464883200 | 133800 | 133500 | 133800 | 133400 | 2814 |
| 492 | 20230727 | 110300 | 21088998400 | 133500 | 133000 | 133500 | 133000 | 3040 |
| 493 | 20230727 | 110200 | 20683528600 | 133000 | 132800 | 133200 | 132600 | 4446 |
| 494 | 20230727 | 110100 | 20092427100 | 132800 | 132700 | 132900 | 132600 | 1613 |
| 495 | 20230727 | 110000 | 19878232400 | 132700 | 132000 | 132700 | 132000 | 3319 |
| 496 | 20230727 | 105900 | 19438864500 | 132000 | 132100 | 132200 | 132000 | 558 |
| 497 | 20230727 | 105800 | 19365164600 | 132000 | 132200 | 132200 | 132000 | 861 |
| 498 | 20230727 | 105700 | 19251477500 | 132200 | 132100 | 132200 | 132000 | 616 |
| 499 | 20230727 | 105600 | 19170115700 | 132000 | 131900 | 132100 | 131900 | 536 |
| 500 | 20230727 | 105500 | 19099366600 | 131900 | 131000 | 131900 | 131000 | 2268 |
| 501 | 20230727 | 105400 | 18800969800 | 131100 | 131200 | 131200 | 130700 | 2301 |
| 502 | 20230727 | 105300 | 18499814200 | 131200 | 131200 | 131200 | 131100 | 384 |
| 503 | 20230727 | 105200 | 18449437900 | 131200 | 131300 | 131400 | 131000 | 380 |
| 504 | 20230727 | 105100 | 18399593100 | 131400 | 131500 | 131500 | 131400 | 341 |
| 505 | 20230727 | 105000 | 18354773600 | 131600 | 131600 | 131600 | 131400 | 397 |
| 506 | 20230727 | 104900 | 18302550300 | 131500 | 131800 | 131900 | 131500 | 593 |
| 507 | 20230727 | 104800 | 18224482700 | 131900 | 132100 | 132200 | 131900 | 583 |
| 508 | 20230727 | 104700 | 18147505300 | 132100 | 132200 | 132200 | 131900 | 1318 |
| 509 | 20230727 | 104600 | 17973371200 | 132100 | 132500 | 132700 | 132100 | 3308 |
| 510 | 20230727 | 104500 | 17535274300 | 132400 | 132000 | 132500 | 131400 | 3234 |
| 511 | 20230727 | 104400 | 17107983200 | 132000 | 131200 | 132400 | 131100 | 6351 |
| 512 | 20230727 | 104300 | 16269876400 | 131100 | 130100 | 131400 | 130000 | 5030 |
| 513 | 20230727 | 104200 | 15612052000 | 130000 | 129700 | 130000 | 129600 | 7373 |
| 514 | 20230727 | 104100 | 14653908600 | 129700 | 129400 | 129700 | 129300 | 1280 |
| 515 | 20230727 | 104000 | 14488057000 | 129500 | 129000 | 129500 | 128800 | 1947 |
| 516 | 20230727 | 103900 | 14236678400 | 129000 | 129000 | 129000 | 128900 | 77 |
| 517 | 20230727 | 103800 | 14226746300 | 129100 | 129100 | 129100 | 128900 | 292 |
| 518 | 20230727 | 103700 | 14189073100 | 129100 | 129300 | 129500 | 129000 | 1721 |
| 519 | 20230727 | 103600 | 13966736200 | 129200 | 129300 | 129300 | 129000 | 1173 |
| 520 | 20230727 | 103500 | 13815189800 | 129300 | 129200 | 129400 | 129200 | 561 |
| 521 | 20230727 | 103400 | 13742668600 | 129200 | 128900 | 129200 | 128900 | 233 |
| 522 | 20230727 | 103300 | 13712596500 | 128900 | 129000 | 129100 | 128800 | 637 |
| 523 | 20230727 | 103200 | 13630456900 | 129100 | 129000 | 129100 | 128700 | 1424 |
| 524 | 20230727 | 103100 | 13446793900 | 129100 | 129300 | 129300 | 129100 | 352 |
| 525 | 20230727 | 103000 | 13401305200 | 129400 | 128800 | 129400 | 128700 | 838 |
| 526 | 20230727 | 102900 | 13293297700 | 128800 | 129300 | 129400 | 128800 | 2221 |
| 527 | 20230727 | 102800 | 13006622300 | 129400 | 129500 | 129500 | 129300 | 524 |
| 528 | 20230727 | 102700 | 12938819800 | 129500 | 129700 | 129700 | 129400 | 763 |
| 529 | 20230727 | 102600 | 12839993600 | 129600 | 129700 | 129900 | 129500 | 1050 |
| 530 | 20230727 | 102500 | 12703901400 | 129900 | 129900 | 129900 | 129700 | 1421 |
| 531 | 20230727 | 102400 | 12519411500 | 129700 | 129500 | 129800 | 129400 | 2850 |
| 532 | 20230727 | 102300 | 12150114600 | 129500 | 129300 | 129500 | 129200 | 2170 |
| 533 | 20230727 | 102200 | 11869384500 | 129200 | 129300 | 129300 | 129200 | 761 |
| 534 | 20230727 | 102100 | 11770996400 | 129100 | 129200 | 129400 | 129000 | 2619 |
| 535 | 20230727 | 102000 | 11432543900 | 129200 | 128400 | 129200 | 128300 | 5946 |
| 536 | 20230727 | 101900 | 10665844500 | 128400 | 128800 | 128800 | 128200 | 850 |
| 537 | 20230727 | 101800 | 10556741100 | 128400 | 128800 | 129000 | 128400 | 3420 |
| 538 | 20230727 | 101700 | 10116045800 | 128800 | 128400 | 128800 | 128400 | 828 |
| 539 | 20230727 | 101600 | 10009588400 | 128300 | 128600 | 128900 | 128300 | 2150 |
| 540 | 20230727 | 101500 | 9732967100 | 128600 | 128000 | 128700 | 128000 | 2168 |
| 541 | 20230727 | 101400 | 9454842400 | 128100 | 128200 | 128300 | 128100 | 1309 |
| 542 | 20230727 | 101300 | 9287048500 | 128200 | 128300 | 128300 | 127900 | 2226 |
| 543 | 20230727 | 101200 | 9001758000 | 128000 | 127200 | 128300 | 127000 | 3354 |
| 544 | 20230727 | 101100 | 8573222300 | 127400 | 126700 | 127400 | 126700 | 1320 |
| 545 | 20230727 | 101000 | 8405557700 | 126600 | 126400 | 126600 | 126100 | 1688 |
| 546 | 20230727 | 100900 | 8192286700 | 126500 | 126600 | 126600 | 126500 | 1074 |
| 547 | 20230727 | 100800 | 8056391500 | 126600 | 126200 | 126600 | 126200 | 434 |
| 548 | 20230727 | 100700 | 8001471500 | 126200 | 126000 | 126500 | 126000 | 354 |
| 549 | 20230727 | 100600 | 7956783900 | 126000 | 125800 | 126500 | 125700 | 460 |
| 550 | 20230727 | 100500 | 7898819800 | 125800 | 125700 | 125900 | 125500 | 252 |
| 551 | 20230727 | 100400 | 7867133600 | 125800 | 125600 | 125800 | 125300 | 812 |
| 552 | 20230727 | 100300 | 7765212800 | 125600 | 126400 | 126400 | 125600 | 2080 |
| 553 | 20230727 | 100200 | 7503100100 | 126400 | 126800 | 126800 | 126200 | 285 |
| 554 | 20230727 | 100100 | 7467060000 | 126800 | 126700 | 126800 | 126600 | 285 |
| 555 | 20230727 | 100000 | 7430951800 | 126700 | 126300 | 126700 | 126200 | 157 |
| 556 | 20230727 | 095900 | 7411109100 | 126300 | 126700 | 126700 | 126300 | 574 |
| 557 | 20230727 | 095800 | 7338497400 | 126700 | 126800 | 126800 | 126600 | 328 |
| 558 | 20230727 | 095700 | 7296945100 | 126900 | 127000 | 127000 | 126800 | 247 |
| 559 | 20230727 | 095600 | 7265606800 | 127000 | 127100 | 127200 | 127000 | 581 |
| 560 | 20230727 | 095500 | 7191791900 | 127200 | 126500 | 127200 | 126400 | 1470 |
| 561 | 20230727 | 095400 | 7005299700 | 126500 | 126700 | 126800 | 126500 | 492 |
| 562 | 20230727 | 095300 | 6942988000 | 126700 | 126500 | 126800 | 126500 | 533 |
| 563 | 20230727 | 095200 | 6875464600 | 126500 | 126800 | 126800 | 126500 | 799 |
| 564 | 20230727 | 095100 | 6774231100 | 126800 | 126400 | 126900 | 126400 | 581 |
| 565 | 20230727 | 095000 | 6700591700 | 126500 | 126900 | 126900 | 126300 | 499 |
| 566 | 20230727 | 094900 | 6637377100 | 126900 | 126600 | 127000 | 126500 | 691 |
| 567 | 20230727 | 094800 | 6549733300 | 126600 | 126300 | 126600 | 126200 | 959 |
| 568 | 20230727 | 094700 | 6428549000 | 126300 | 126400 | 126400 | 126200 | 623 |
| 569 | 20230727 | 094600 | 6349836900 | 126400 | 126500 | 126700 | 126300 | 904 |
| 570 | 20230727 | 094500 | 6235428900 | 126300 | 126500 | 126900 | 126200 | 781 |
| 571 | 20230727 | 094400 | 6136582900 | 126500 | 126800 | 126800 | 126100 | 934 |
| 572 | 20230727 | 094300 | 6018378300 | 126900 | 127100 | 127200 | 126700 | 919 |
| 573 | 20230727 | 094200 | 5901601700 | 127100 | 126900 | 127100 | 126900 | 2071 |
| 574 | 20230727 | 094100 | 5638588400 | 127000 | 126200 | 127000 | 126200 | 937 |
| 575 | 20230727 | 094000 | 5520042700 | 126100 | 126500 | 126500 | 126000 | 567 |
| 576 | 20230727 | 093900 | 5448531100 | 126500 | 126800 | 126800 | 126400 | 697 |
| 577 | 20230727 | 093800 | 5360374400 | 126900 | 125800 | 126900 | 125800 | 2725 |
| 578 | 20230727 | 093700 | 5015347000 | 125600 | 125200 | 125900 | 125200 | 1065 |
| 579 | 20230727 | 093600 | 4881663800 | 125100 | 125600 | 125600 | 124700 | 2140 |
| 580 | 20230727 | 093500 | 4613901000 | 125600 | 125700 | 125800 | 125600 | 319 |
| 581 | 20230727 | 093400 | 4573823700 | 125700 | 125800 | 126000 | 125700 | 454 |
| 582 | 20230727 | 093300 | 4516685300 | 125800 | 126000 | 126000 | 125800 | 1311 |
| 583 | 20230727 | 093200 | 4351536600 | 126200 | 126100 | 126400 | 126000 | 1735 |
| 584 | 20230727 | 093100 | 4132594700 | 126000 | 125800 | 126100 | 125800 | 1460 |
| 585 | 20230727 | 093000 | 3948702200 | 125800 | 125800 | 125800 | 125600 | 699 |
| 586 | 20230727 | 092900 | 3860817000 | 125700 | 125600 | 126000 | 125600 | 2146 |
| 587 | 20230727 | 092800 | 3590748900 | 125500 | 125200 | 125700 | 125200 | 509 |
| 588 | 20230727 | 092700 | 3526929100 | 125200 | 124800 | 125500 | 124700 | 547 |
| 589 | 20230727 | 092600 | 3458434300 | 124800 | 124900 | 125000 | 124700 | 756 |
| 590 | 20230727 | 092500 | 3364011200 | 125000 | 124800 | 125000 | 124800 | 246 |
| 591 | 20230727 | 092400 | 3333293000 | 124900 | 124800 | 124900 | 124800 | 239 |
| 592 | 20230727 | 092300 | 3303449200 | 124900 | 125100 | 125100 | 124800 | 1043 |
| 593 | 20230727 | 092200 | 3173127300 | 125200 | 125500 | 125700 | 125100 | 493 |
| 594 | 20230727 | 092100 | 3111291800 | 125600 | 125200 | 125700 | 124800 | 2548 |
| 595 | 20230727 | 092000 | 2792231800 | 125300 | 125500 | 125500 | 125100 | 521 |
| 596 | 20230727 | 091900 | 2726960400 | 125500 | 125600 | 125700 | 125300 | 633 |
| 597 | 20230727 | 091800 | 2647531800 | 125600 | 125900 | 126000 | 125600 | 547 |
| 598 | 20230727 | 091700 | 2578688400 | 125900 | 126000 | 126000 | 125700 | 649 |
| 599 | 20230727 | 091600 | 2496968100 | 126000 | 126000 | 126100 | 125900 | 593 |
| 600 | 20230727 | 091500 | 2422247700 | 126000 | 125900 | 126000 | 125800 | 951 |
| 601 | 20230727 | 091400 | 2302464000 | 125900 | 125200 | 125900 | 125100 | 1972 |
| 602 | 20230727 | 091300 | 2054981000 | 125000 | 125300 | 125400 | 124900 | 771 |
| 603 | 20230727 | 091200 | 1958427500 | 125300 | 125400 | 125600 | 124800 | 1542 |
| 604 | 20230727 | 091100 | 1765117400 | 125500 | 125100 | 125700 | 124600 | 839 |
| 605 | 20230727 | 091000 | 1660019400 | 125300 | 125800 | 125900 | 125100 | 1847 |
| 606 | 20230727 | 090900 | 1428029000 | 125800 | 125700 | 125900 | 125300 | 1658 |
| 607 | 20230727 | 090800 | 1219749400 | 125700 | 124900 | 126300 | 124800 | 3002 |
| 608 | 20230727 | 090700 | 842309200 | 124800 | 125000 | 125100 | 124800 | 953 |
| 609 | 20230727 | 090600 | 723266300 | 125100 | 124600 | 125300 | 124600 | 1216 |
| 610 | 20230727 | 090500 | 571327600 | 124600 | 123800 | 124600 | 123800 | 1085 |
| 611 | 20230727 | 090400 | 436460300 | 123800 | 124200 | 124200 | 123500 | 561 |
| 612 | 20230727 | 090300 | 367001600 | 124000 | 123400 | 124500 | 123200 | 710 |
| 613 | 20230727 | 090200 | 279090100 | 123000 | 123500 | 123500 | 123000 | 959 |
| 614 | 20230727 | 090100 | 160854900 | 123500 | 123600 | 123800 | 123300 | 472 |
| 615 | 20230727 | 090000 | 102514900 | 123000 | 122600 | 123000 | 122500 | 835 |