36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 192500 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 4866 |
| 3 | 20230727 | 192400 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 4 | 20230727 | 192300 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 5 | 20230727 | 192200 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 6 | 20230727 | 192100 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 7 | 20230727 | 192000 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 8 | 20230727 | 191900 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 9 | 20230727 | 191800 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 10 | 20230727 | 191700 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 11 | 20230727 | 191600 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 12 | 20230727 | 191500 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 13 | 20230727 | 191400 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 14 | 20230727 | 191300 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 15 | 20230727 | 191200 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 16 | 20230727 | 191100 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 17 | 20230727 | 191000 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 18 | 20230727 | 190900 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 19 | 20230727 | 190800 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 20 | 20230727 | 190700 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 21 | 20230727 | 190600 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 22 | 20230727 | 190500 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 23 | 20230727 | 190400 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 24 | 20230727 | 190300 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 25 | 20230727 | 190200 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 26 | 20230727 | 190100 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 27 | 20230727 | 190000 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 28 | 20230727 | 185900 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 29 | 20230727 | 185800 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 30 | 20230727 | 185700 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 31 | 20230727 | 185600 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 32 | 20230727 | 185500 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 4866 |
| 33 | 20230727 | 185400 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 34 | 20230727 | 185300 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 35 | 20230727 | 185200 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 36 | 20230727 | 185100 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 37 | 20230727 | 185000 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 38 | 20230727 | 184900 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 39 | 20230727 | 184800 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 40 | 20230727 | 184700 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 41 | 20230727 | 184600 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 42 | 20230727 | 184500 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 43 | 20230727 | 184400 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 44 | 20230727 | 184300 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 45 | 20230727 | 184200 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 46 | 20230727 | 184100 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 47 | 20230727 | 184000 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 48 | 20230727 | 183900 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 49 | 20230727 | 183800 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 50 | 20230727 | 183700 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 51 | 20230727 | 183600 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 52 | 20230727 | 183500 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 53 | 20230727 | 183400 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 54 | 20230727 | 183300 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 55 | 20230727 | 183200 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 56 | 20230727 | 183100 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 57 | 20230727 | 183000 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 58 | 20230727 | 182900 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 59 | 20230727 | 182800 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 60 | 20230727 | 182700 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 61 | 20230727 | 182600 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 62 | 20230727 | 182500 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 4866 |
| 63 | 20230727 | 182400 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 64 | 20230727 | 182300 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 65 | 20230727 | 182200 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 66 | 20230727 | 182100 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 67 | 20230727 | 182000 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 68 | 20230727 | 181900 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 69 | 20230727 | 181800 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 70 | 20230727 | 181700 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 71 | 20230727 | 181600 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 72 | 20230727 | 181500 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 73 | 20230727 | 181400 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 74 | 20230727 | 181300 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 75 | 20230727 | 181200 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 76 | 20230727 | 181100 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 77 | 20230727 | 181000 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 78 | 20230727 | 180900 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 79 | 20230727 | 180800 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 80 | 20230727 | 180700 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 81 | 20230727 | 180600 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 82 | 20230727 | 180500 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 83 | 20230727 | 180400 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 84 | 20230727 | 180300 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 85 | 20230727 | 180200 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 86 | 20230727 | 180100 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 87 | 20230727 | 180000 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 88 | 20230727 | 175900 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 89 | 20230727 | 175800 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 90 | 20230727 | 175700 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 91 | 20230727 | 175600 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 92 | 20230727 | 175500 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 4866 |
| 93 | 20230727 | 175400 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 94 | 20230727 | 175300 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 95 | 20230727 | 175200 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 96 | 20230727 | 175100 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 97 | 20230727 | 175000 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 98 | 20230727 | 174900 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 99 | 20230727 | 174800 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 100 | 20230727 | 174700 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 101 | 20230727 | 174600 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 102 | 20230727 | 174500 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 103 | 20230727 | 174400 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 104 | 20230727 | 174300 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 105 | 20230727 | 174200 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 106 | 20230727 | 174100 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 107 | 20230727 | 174000 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 108 | 20230727 | 173900 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 109 | 20230727 | 173800 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 110 | 20230727 | 173700 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 111 | 20230727 | 173600 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 112 | 20230727 | 173500 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 113 | 20230727 | 173400 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 114 | 20230727 | 173300 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 115 | 20230727 | 173200 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 116 | 20230727 | 173100 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 117 | 20230727 | 173000 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 118 | 20230727 | 172900 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 119 | 20230727 | 172800 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 120 | 20230727 | 172700 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 121 | 20230727 | 172600 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 122 | 20230727 | 172500 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 4866 |
| 123 | 20230727 | 172400 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 124 | 20230727 | 172300 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 125 | 20230727 | 172200 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 126 | 20230727 | 172100 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 127 | 20230727 | 172000 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 128 | 20230727 | 171900 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 129 | 20230727 | 171800 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 130 | 20230727 | 171700 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 131 | 20230727 | 171600 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 132 | 20230727 | 171500 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 133 | 20230727 | 171400 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 134 | 20230727 | 171300 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 135 | 20230727 | 171200 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 136 | 20230727 | 171100 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 137 | 20230727 | 171000 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 138 | 20230727 | 170900 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 139 | 20230727 | 170800 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 140 | 20230727 | 170700 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 141 | 20230727 | 170600 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 142 | 20230727 | 170500 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 143 | 20230727 | 170400 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 144 | 20230727 | 170300 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 145 | 20230727 | 170200 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 146 | 20230727 | 170100 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 147 | 20230727 | 170000 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 148 | 20230727 | 165900 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 149 | 20230727 | 165800 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 150 | 20230727 | 165700 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 151 | 20230727 | 165600 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 152 | 20230727 | 165500 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 4866 |
| 153 | 20230727 | 165400 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 154 | 20230727 | 165300 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 155 | 20230727 | 165200 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 156 | 20230727 | 165100 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 157 | 20230727 | 165000 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 158 | 20230727 | 164900 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 159 | 20230727 | 164800 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 160 | 20230727 | 164700 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 161 | 20230727 | 164600 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 162 | 20230727 | 164500 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 163 | 20230727 | 164400 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 164 | 20230727 | 164300 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 165 | 20230727 | 164200 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 166 | 20230727 | 164100 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 167 | 20230727 | 164000 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 168 | 20230727 | 163900 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 169 | 20230727 | 163800 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 170 | 20230727 | 163700 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 171 | 20230727 | 163600 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 172 | 20230727 | 163500 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 173 | 20230727 | 163400 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 174 | 20230727 | 163300 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 175 | 20230727 | 163200 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 176 | 20230727 | 163100 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 177 | 20230727 | 163000 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 178 | 20230727 | 162900 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 179 | 20230727 | 162800 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 180 | 20230727 | 162700 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 181 | 20230727 | 162600 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 182 | 20230727 | 162500 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 4866 |
| 183 | 20230727 | 162400 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 184 | 20230727 | 162300 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 185 | 20230727 | 162200 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 186 | 20230727 | 162100 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 187 | 20230727 | 162000 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 188 | 20230727 | 161900 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 189 | 20230727 | 161800 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 190 | 20230727 | 161700 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 191 | 20230727 | 161600 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 192 | 20230727 | 161500 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 193 | 20230727 | 161400 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 194 | 20230727 | 161300 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 195 | 20230727 | 161200 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 196 | 20230727 | 161100 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 197 | 20230727 | 161000 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 198 | 20230727 | 160900 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 199 | 20230727 | 160800 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 200 | 20230727 | 160700 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 201 | 20230727 | 160600 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 202 | 20230727 | 160500 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 203 | 20230727 | 160400 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 204 | 20230727 | 160300 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 205 | 20230727 | 160200 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 206 | 20230727 | 160100 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 207 | 20230727 | 160000 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 208 | 20230727 | 155900 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 209 | 20230727 | 155800 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 210 | 20230727 | 155700 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 211 | 20230727 | 155600 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 212 | 20230727 | 155500 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 4866 |
| 213 | 20230727 | 155400 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 214 | 20230727 | 155300 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 215 | 20230727 | 155200 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 216 | 20230727 | 155100 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 217 | 20230727 | 155000 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 218 | 20230727 | 154900 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 219 | 20230727 | 154800 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 220 | 20230727 | 154700 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 221 | 20230727 | 154600 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 222 | 20230727 | 154500 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 223 | 20230727 | 154400 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 224 | 20230727 | 154300 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 225 | 20230727 | 154200 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 226 | 20230727 | 154100 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 227 | 20230727 | 154000 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 228 | 20230727 | 153900 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 229 | 20230727 | 153800 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 230 | 20230727 | 153700 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 231 | 20230727 | 153600 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 232 | 20230727 | 153500 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 233 | 20230727 | 153400 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 234 | 20230727 | 153300 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 235 | 20230727 | 153200 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 236 | 20230727 | 153100 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 0 |
| 237 | 20230727 | 153000 | 31600915700 | 169400 | 169400 | 169400 | 169400 | 4866 |
| 238 | 20230727 | 152900 | 30776615300 | 169400 | 169400 | 169400 | 169400 | 0 |
| 239 | 20230727 | 152800 | 30776615300 | 169400 | 169400 | 169400 | 169400 | 0 |
| 240 | 20230727 | 152700 | 30776615300 | 169400 | 169400 | 169400 | 169400 | 0 |
| 241 | 20230727 | 152600 | 30776615300 | 169400 | 169400 | 169400 | 169400 | 0 |
| 242 | 20230727 | 152500 | 30776615300 | 169400 | 169400 | 169400 | 169400 | 0 |
| 243 | 20230727 | 152400 | 30776615300 | 169400 | 169400 | 169400 | 169400 | 0 |
| 244 | 20230727 | 152300 | 30776615300 | 169400 | 169400 | 169400 | 169400 | 0 |
| 245 | 20230727 | 152200 | 30776615300 | 169400 | 169400 | 169400 | 169400 | 0 |
| 246 | 20230727 | 152100 | 30776615300 | 169400 | 169400 | 169400 | 169400 | 0 |
| 247 | 20230727 | 152000 | 30776615300 | 169400 | 169400 | 169400 | 169400 | 0 |
| 248 | 20230727 | 151900 | 30776615300 | 169400 | 169500 | 169500 | 169300 | 667 |
| 249 | 20230727 | 151800 | 30663592800 | 169400 | 169300 | 169500 | 169200 | 781 |
| 250 | 20230727 | 151700 | 30531286700 | 169300 | 169500 | 169500 | 167900 | 1991 |
| 251 | 20230727 | 151600 | 30194576200 | 169500 | 169200 | 169500 | 169200 | 1099 |
| 252 | 20230727 | 151500 | 30008416200 | 169200 | 169000 | 169200 | 169000 | 1118 |
| 253 | 20230727 | 151400 | 29819389800 | 169000 | 169000 | 169000 | 168900 | 653 |
| 254 | 20230727 | 151300 | 29709037000 | 169000 | 168800 | 169000 | 168700 | 854 |
| 255 | 20230727 | 151200 | 29564812700 | 168800 | 168800 | 168800 | 168500 | 1004 |
| 256 | 20230727 | 151100 | 29395451000 | 168800 | 168700 | 168800 | 168600 | 659 |
| 257 | 20230727 | 151000 | 29284264400 | 168700 | 168700 | 168700 | 168600 | 836 |
| 258 | 20230727 | 150900 | 29143264300 | 168700 | 168600 | 168700 | 168500 | 705 |
| 259 | 20230727 | 150800 | 29024367600 | 168500 | 168600 | 168600 | 168400 | 1030 |
| 260 | 20230727 | 150700 | 28850785300 | 168500 | 168700 | 168700 | 168500 | 517 |
| 261 | 20230727 | 150600 | 28763615600 | 168700 | 168700 | 168800 | 168500 | 827 |
| 262 | 20230727 | 150500 | 28624149600 | 168700 | 168800 | 168800 | 168700 | 813 |
| 263 | 20230727 | 150400 | 28486961100 | 168700 | 169000 | 169000 | 168700 | 590 |
| 264 | 20230727 | 150300 | 28387334800 | 169000 | 169100 | 169100 | 168900 | 535 |
| 265 | 20230727 | 150200 | 28296897100 | 169100 | 169100 | 169100 | 168900 | 737 |
| 266 | 20230727 | 150100 | 28172356700 | 169100 | 169100 | 169200 | 169000 | 543 |
| 267 | 20230727 | 150000 | 28080537900 | 169100 | 169200 | 169200 | 169000 | 762 |
| 268 | 20230727 | 145900 | 27951651600 | 169100 | 169200 | 169200 | 169000 | 474 |
| 269 | 20230727 | 145800 | 27871464500 | 169200 | 169200 | 169200 | 169000 | 647 |
| 270 | 20230727 | 145700 | 27762045300 | 169200 | 169200 | 169200 | 169100 | 747 |
| 271 | 20230727 | 145600 | 27635658000 | 169200 | 169100 | 169200 | 169000 | 713 |
| 272 | 20230727 | 145500 | 27515071000 | 169100 | 169100 | 169100 | 169000 | 616 |
| 273 | 20230727 | 145400 | 27410912000 | 169100 | 169000 | 169100 | 168900 | 884 |
| 274 | 20230727 | 145300 | 27261496400 | 169000 | 169000 | 169000 | 168800 | 817 |
| 275 | 20230727 | 145200 | 27123452300 | 169000 | 169000 | 169000 | 168900 | 696 |
| 276 | 20230727 | 145100 | 27005853700 | 169000 | 169000 | 169000 | 168700 | 669 |
| 277 | 20230727 | 145000 | 26892869400 | 169000 | 169000 | 169100 | 168800 | 635 |
| 278 | 20230727 | 144900 | 26785569700 | 168900 | 169100 | 169100 | 168900 | 643 |
| 279 | 20230727 | 144800 | 26676867800 | 169100 | 169100 | 169200 | 168700 | 641 |
| 280 | 20230727 | 144700 | 26568499500 | 169100 | 169100 | 169200 | 169000 | 602 |
| 281 | 20230727 | 144600 | 26466671700 | 169200 | 169400 | 169400 | 168900 | 663 |
| 282 | 20230727 | 144500 | 26354465300 | 169400 | 169400 | 169400 | 169300 | 858 |
| 283 | 20230727 | 144400 | 26209151800 | 169400 | 169500 | 169500 | 169300 | 712 |
| 284 | 20230727 | 144300 | 26088537000 | 169500 | 169600 | 169600 | 169400 | 571 |
| 285 | 20230727 | 144200 | 25991758500 | 169500 | 169900 | 169900 | 169300 | 1902 |
| 286 | 20230727 | 144100 | 25669183100 | 169900 | 169700 | 169900 | 169600 | 1303 |
| 287 | 20230727 | 144000 | 25447952900 | 169700 | 169800 | 169800 | 169500 | 1504 |
| 288 | 20230727 | 143900 | 25192634200 | 169800 | 169300 | 169800 | 169300 | 1601 |
| 289 | 20230727 | 143800 | 24921123300 | 169300 | 169100 | 169300 | 169100 | 1247 |
| 290 | 20230727 | 143700 | 24710155000 | 169200 | 169000 | 169200 | 169000 | 748 |
| 291 | 20230727 | 143600 | 24583661300 | 168900 | 169100 | 169100 | 168800 | 1052 |
| 292 | 20230727 | 143500 | 24405917300 | 169100 | 169300 | 169300 | 169000 | 1347 |
| 293 | 20230727 | 143400 | 24177987700 | 169300 | 169100 | 169300 | 168900 | 880 |
| 294 | 20230727 | 143300 | 24029092300 | 169100 | 169400 | 169500 | 169000 | 1743 |
| 295 | 20230727 | 143200 | 23734113500 | 169400 | 169700 | 169700 | 169300 | 1277 |
| 296 | 20230727 | 143100 | 23517604700 | 169700 | 169500 | 169900 | 169500 | 2465 |
| 297 | 20230727 | 143000 | 23099431600 | 169500 | 169100 | 169600 | 169100 | 1532 |
| 298 | 20230727 | 142900 | 22839939300 | 169100 | 168000 | 169100 | 167700 | 8643 |
| 299 | 20230727 | 142800 | 21386324500 | 168000 | 168000 | 168000 | 167900 | 1496 |
| 300 | 20230727 | 142700 | 21134997900 | 168000 | 167900 | 168000 | 167700 | 677 |
| 301 | 20230727 | 142600 | 21021333500 | 167800 | 167800 | 167900 | 167800 | 338 |
| 302 | 20230727 | 142500 | 20964599800 | 167800 | 167900 | 168000 | 167700 | 869 |
| 303 | 20230727 | 142400 | 20818706700 | 167900 | 167900 | 167900 | 167800 | 454 |
| 304 | 20230727 | 142300 | 20742484900 | 167900 | 168000 | 168000 | 167800 | 712 |
| 305 | 20230727 | 142200 | 20622968800 | 168000 | 168000 | 168000 | 167900 | 396 |
| 306 | 20230727 | 142100 | 20556454500 | 168000 | 168000 | 168000 | 167800 | 2373 |
| 307 | 20230727 | 142000 | 20158127500 | 167900 | 167900 | 168000 | 167800 | 1051 |
| 308 | 20230727 | 141900 | 19981647600 | 167900 | 167400 | 168000 | 167400 | 3234 |
| 309 | 20230727 | 141800 | 19439468400 | 167400 | 167300 | 167500 | 167300 | 673 |
| 310 | 20230727 | 141700 | 19326817700 | 167300 | 167400 | 167500 | 167300 | 561 |
| 311 | 20230727 | 141600 | 19232874200 | 167400 | 167500 | 167500 | 167400 | 470 |
| 312 | 20230727 | 141500 | 19154183400 | 167500 | 167400 | 167500 | 167400 | 574 |
| 313 | 20230727 | 141400 | 19058091600 | 167400 | 167300 | 167400 | 167200 | 1122 |
| 314 | 20230727 | 141300 | 18870328800 | 167300 | 166900 | 167300 | 166900 | 912 |
| 315 | 20230727 | 141200 | 18717918500 | 166900 | 167000 | 167000 | 166800 | 377 |
| 316 | 20230727 | 141100 | 18654988500 | 167000 | 166800 | 167000 | 166800 | 1241 |
| 317 | 20230727 | 141000 | 18447819100 | 166700 | 166500 | 166700 | 166500 | 748 |
| 318 | 20230727 | 140900 | 18323195800 | 166500 | 166400 | 166500 | 166300 | 592 |
| 319 | 20230727 | 140800 | 18224660400 | 166400 | 166000 | 166400 | 166000 | 512 |
| 320 | 20230727 | 140700 | 18139548600 | 166000 | 166300 | 166300 | 165900 | 350 |
| 321 | 20230727 | 140600 | 18081436000 | 166300 | 166300 | 166300 | 166100 | 110 |
| 322 | 20230727 | 140500 | 18063148800 | 166300 | 166400 | 166400 | 166100 | 326 |
| 323 | 20230727 | 140400 | 18008978300 | 166400 | 166400 | 166400 | 166300 | 141 |
| 324 | 20230727 | 140300 | 17985518400 | 166300 | 166300 | 166400 | 166200 | 260 |
| 325 | 20230727 | 140200 | 17942280700 | 166400 | 166500 | 166500 | 166300 | 368 |
| 326 | 20230727 | 140100 | 17881026900 | 166500 | 166400 | 166500 | 166300 | 252 |
| 327 | 20230727 | 140000 | 17839099400 | 166400 | 166400 | 166400 | 166300 | 291 |
| 328 | 20230727 | 135900 | 17790679400 | 166400 | 166400 | 166400 | 166300 | 160 |
| 329 | 20230727 | 135800 | 17764056500 | 166400 | 166200 | 166400 | 166200 | 242 |
| 330 | 20230727 | 135700 | 17723809300 | 166200 | 166200 | 166200 | 166100 | 273 |
| 331 | 20230727 | 135600 | 17678443400 | 166200 | 166200 | 166200 | 166100 | 176 |
| 332 | 20230727 | 135500 | 17649194700 | 166200 | 166100 | 166200 | 166000 | 195 |
| 333 | 20230727 | 135400 | 17616797000 | 166100 | 166100 | 166200 | 166000 | 228 |
| 334 | 20230727 | 135300 | 17578920900 | 166200 | 166100 | 166200 | 166000 | 338 |
| 335 | 20230727 | 135200 | 17522802700 | 166100 | 166100 | 166100 | 166000 | 253 |
| 336 | 20230727 | 135100 | 17480788200 | 166100 | 166100 | 166100 | 165800 | 331 |
| 337 | 20230727 | 135000 | 17425835600 | 166100 | 166200 | 166200 | 166100 | 217 |
| 338 | 20230727 | 134900 | 17389778300 | 166200 | 166200 | 166200 | 166000 | 168 |
| 339 | 20230727 | 134800 | 17361866600 | 166200 | 166000 | 166200 | 166000 | 215 |
| 340 | 20230727 | 134700 | 17326155800 | 166100 | 166300 | 166300 | 166000 | 272 |
| 341 | 20230727 | 134600 | 17280959100 | 166300 | 166300 | 166300 | 166100 | 295 |
| 342 | 20230727 | 134500 | 17231925100 | 166300 | 166300 | 166300 | 166100 | 339 |
| 343 | 20230727 | 134400 | 17175564600 | 166200 | 166300 | 166300 | 166200 | 164 |
| 344 | 20230727 | 134300 | 17148293900 | 166300 | 166200 | 166300 | 166100 | 284 |
| 345 | 20230727 | 134200 | 17101090200 | 166200 | 166200 | 166200 | 166200 | 197 |
| 346 | 20230727 | 134100 | 17068348800 | 166200 | 166200 | 166200 | 166100 | 332 |
| 347 | 20230727 | 134000 | 17013171600 | 166200 | 166000 | 166200 | 166000 | 575 |
| 348 | 20230727 | 133900 | 16917685700 | 166000 | 165500 | 166000 | 165400 | 487 |
| 349 | 20230727 | 133800 | 16836893800 | 165500 | 165200 | 165500 | 165200 | 1148 |
| 350 | 20230727 | 133700 | 16647208800 | 165200 | 164800 | 165200 | 164800 | 144 |
| 351 | 20230727 | 133600 | 16623457200 | 164700 | 165200 | 165200 | 164700 | 246 |
| 352 | 20230727 | 133500 | 16582882900 | 165200 | 165100 | 165200 | 165000 | 162 |
| 353 | 20230727 | 133400 | 16556135600 | 165100 | 165500 | 165500 | 165000 | 402 |
| 354 | 20230727 | 133300 | 16489722500 | 165500 | 165300 | 165500 | 165200 | 1176 |
| 355 | 20230727 | 133200 | 16295382600 | 165300 | 165800 | 165800 | 165200 | 668 |
| 356 | 20230727 | 133100 | 16184888300 | 165800 | 165800 | 165800 | 165700 | 166 |
| 357 | 20230727 | 133000 | 16157365600 | 165800 | 166000 | 166100 | 165700 | 341 |
| 358 | 20230727 | 132900 | 16100797500 | 166000 | 167000 | 167000 | 166000 | 1246 |
| 359 | 20230727 | 132800 | 15893434700 | 167000 | 167000 | 167000 | 166900 | 326 |
| 360 | 20230727 | 132700 | 15839002300 | 167000 | 167000 | 167100 | 166900 | 601 |
| 361 | 20230727 | 132600 | 15738666500 | 167000 | 167100 | 167200 | 167000 | 743 |
| 362 | 20230727 | 132500 | 15614545000 | 167100 | 166900 | 167100 | 166800 | 605 |
| 363 | 20230727 | 132400 | 15513520100 | 167000 | 167000 | 167100 | 166800 | 656 |
| 364 | 20230727 | 132300 | 15403993000 | 166600 | 167100 | 167100 | 165900 | 1646 |
| 365 | 20230727 | 132200 | 15129348800 | 167100 | 165500 | 167200 | 165400 | 4948 |
| 366 | 20230727 | 132100 | 14306976300 | 165500 | 165400 | 165500 | 165400 | 113 |
| 367 | 20230727 | 132000 | 14288278300 | 165400 | 165500 | 165500 | 165300 | 615 |
| 368 | 20230727 | 131900 | 14186553400 | 165500 | 165500 | 165500 | 165400 | 186 |
| 369 | 20230727 | 131800 | 14155778800 | 165500 | 165400 | 165500 | 165300 | 346 |
| 370 | 20230727 | 131700 | 14098545500 | 165400 | 165300 | 165400 | 165300 | 212 |
| 371 | 20230727 | 131600 | 14063483600 | 165400 | 165300 | 165400 | 165200 | 327 |
| 372 | 20230727 | 131500 | 14009430400 | 165300 | 165000 | 165300 | 165000 | 579 |
| 373 | 20230727 | 131400 | 13913833100 | 165000 | 165000 | 165000 | 164900 | 122 |
| 374 | 20230727 | 131300 | 13893703800 | 165000 | 165000 | 165000 | 164900 | 301 |
| 375 | 20230727 | 131200 | 13844048900 | 165000 | 165000 | 165000 | 164900 | 150 |
| 376 | 20230727 | 131100 | 13819302700 | 165000 | 164900 | 165000 | 164800 | 201 |
| 377 | 20230727 | 131000 | 13786155500 | 164900 | 164700 | 164900 | 164700 | 184 |
| 378 | 20230727 | 130900 | 13755827500 | 164800 | 164900 | 164900 | 164300 | 210 |
| 379 | 20230727 | 130800 | 13721235700 | 164900 | 165100 | 165100 | 164700 | 324 |
| 380 | 20230727 | 130700 | 13667805300 | 165100 | 164900 | 165100 | 164900 | 419 |
| 381 | 20230727 | 130600 | 13598660800 | 164900 | 165000 | 165000 | 164900 | 566 |
| 382 | 20230727 | 130500 | 13505304700 | 165000 | 165000 | 165000 | 164900 | 424 |
| 383 | 20230727 | 130400 | 13435359700 | 165000 | 164900 | 165000 | 164900 | 279 |
| 384 | 20230727 | 130300 | 13389345900 | 164900 | 164900 | 164900 | 164800 | 196 |
| 385 | 20230727 | 130200 | 13357028600 | 164900 | 164900 | 164900 | 164800 | 98 |
| 386 | 20230727 | 130100 | 13340870600 | 164900 | 164600 | 164900 | 164600 | 266 |
| 387 | 20230727 | 130000 | 13297050800 | 164600 | 164400 | 164600 | 164400 | 558 |
| 388 | 20230727 | 125900 | 13205250100 | 164500 | 164200 | 164500 | 164200 | 962 |
| 389 | 20230727 | 125800 | 13047156100 | 164300 | 164300 | 164300 | 164200 | 699 |
| 390 | 20230727 | 125700 | 12932326500 | 164200 | 164300 | 164300 | 164200 | 138 |
| 391 | 20230727 | 125600 | 12909656100 | 164200 | 164200 | 164300 | 164200 | 317 |
| 392 | 20230727 | 125500 | 12857577800 | 164200 | 164200 | 164300 | 164100 | 389 |
| 393 | 20230727 | 125400 | 12793682200 | 164100 | 164200 | 164200 | 164100 | 147 |
| 394 | 20230727 | 125300 | 12769546700 | 164200 | 164200 | 164200 | 164100 | 87 |
| 395 | 20230727 | 125200 | 12755264800 | 164200 | 164000 | 164200 | 163900 | 178 |
| 396 | 20230727 | 125100 | 12726054000 | 164000 | 164000 | 164100 | 163900 | 103 |
| 397 | 20230727 | 125000 | 12709163800 | 163900 | 164100 | 164100 | 163700 | 138 |
| 398 | 20230727 | 124900 | 12686543300 | 164100 | 164200 | 164200 | 163700 | 261 |
| 399 | 20230727 | 124800 | 12643734700 | 164200 | 164200 | 164200 | 164100 | 91 |
| 400 | 20230727 | 124700 | 12628795100 | 164200 | 164200 | 164200 | 164100 | 120 |
| 401 | 20230727 | 124600 | 12609092900 | 164200 | 164200 | 164200 | 164100 | 161 |
| 402 | 20230727 | 124500 | 12582665900 | 164200 | 164100 | 164200 | 164000 | 118 |
| 403 | 20230727 | 124400 | 12563299800 | 164100 | 163800 | 164100 | 163700 | 171 |
| 404 | 20230727 | 124300 | 12535272300 | 163800 | 163700 | 163800 | 163600 | 100 |
| 405 | 20230727 | 124200 | 12518903200 | 163700 | 163800 | 164200 | 163700 | 224 |
| 406 | 20230727 | 124100 | 12482184600 | 163800 | 163900 | 163900 | 163700 | 50 |
| 407 | 20230727 | 124000 | 12473992400 | 163900 | 164200 | 164200 | 163800 | 269 |
| 408 | 20230727 | 123900 | 12429892800 | 164200 | 164300 | 164400 | 164100 | 119 |
| 409 | 20230727 | 123800 | 12410350800 | 164300 | 164200 | 164300 | 164100 | 106 |
| 410 | 20230727 | 123700 | 12392944600 | 164200 | 164400 | 164400 | 164100 | 112 |
| 411 | 20230727 | 123600 | 12374550200 | 164400 | 164300 | 164400 | 164200 | 109 |
| 412 | 20230727 | 123500 | 12356633200 | 164400 | 164100 | 164500 | 164100 | 103 |
| 413 | 20230727 | 123400 | 12339705700 | 164100 | 164400 | 164400 | 164000 | 109 |
| 414 | 20230727 | 123300 | 12321815700 | 164400 | 164300 | 164400 | 164300 | 117 |
| 415 | 20230727 | 123200 | 12302583600 | 164400 | 164400 | 164500 | 164300 | 181 |
| 416 | 20230727 | 123100 | 12272829500 | 164500 | 164400 | 164500 | 164400 | 307 |
| 417 | 20230727 | 123000 | 12222347700 | 164400 | 164200 | 164400 | 164100 | 158 |
| 418 | 20230727 | 122900 | 12196399700 | 164200 | 164100 | 164200 | 164000 | 152 |
| 419 | 20230727 | 122800 | 12171457100 | 164100 | 164200 | 164200 | 163900 | 77 |
| 420 | 20230727 | 122700 | 12158825200 | 164200 | 164100 | 164200 | 164000 | 434 |
| 421 | 20230727 | 122600 | 12087599900 | 164100 | 164000 | 164100 | 163900 | 105 |
| 422 | 20230727 | 122500 | 12070374000 | 164000 | 164000 | 164100 | 163900 | 431 |
| 423 | 20230727 | 122400 | 11999685700 | 164000 | 163900 | 164000 | 163900 | 162 |
| 424 | 20230727 | 122300 | 11973133000 | 163900 | 163600 | 163900 | 163500 | 238 |
| 425 | 20230727 | 122200 | 11934179500 | 163600 | 163600 | 163700 | 163500 | 281 |
| 426 | 20230727 | 122100 | 11888220600 | 163600 | 163700 | 163700 | 163600 | 228 |
| 427 | 20230727 | 122000 | 11850916700 | 163600 | 163400 | 163700 | 163400 | 317 |
| 428 | 20230727 | 121900 | 11799064600 | 163700 | 163900 | 163900 | 163400 | 153 |
| 429 | 20230727 | 121800 | 11774022400 | 163900 | 163800 | 164000 | 163700 | 234 |
| 430 | 20230727 | 121700 | 11735674100 | 163800 | 164000 | 164000 | 163700 | 256 |
| 431 | 20230727 | 121600 | 11693719200 | 163700 | 163400 | 164100 | 163400 | 130 |
| 432 | 20230727 | 121500 | 11672464300 | 164100 | 164200 | 164200 | 162300 | 867 |
| 433 | 20230727 | 121400 | 11530530900 | 164200 | 164200 | 164300 | 164100 | 755 |
| 434 | 20230727 | 121300 | 11406563100 | 164300 | 164100 | 164300 | 164100 | 225 |
| 435 | 20230727 | 121200 | 11369620100 | 164100 | 164200 | 164200 | 164100 | 114 |
| 436 | 20230727 | 121100 | 11350902300 | 164200 | 164200 | 164200 | 164000 | 236 |
| 437 | 20230727 | 121000 | 11312172800 | 164200 | 163900 | 164300 | 163800 | 161 |
| 438 | 20230727 | 120900 | 11285754400 | 164300 | 163900 | 164300 | 163800 | 964 |
| 439 | 20230727 | 120800 | 11127681500 | 163800 | 163900 | 163900 | 163800 | 378 |
| 440 | 20230727 | 120700 | 11065758300 | 163800 | 163500 | 163900 | 163100 | 371 |
| 441 | 20230727 | 120600 | 11005055800 | 163500 | 163500 | 163500 | 163400 | 183 |
| 442 | 20230727 | 120500 | 10975146400 | 163500 | 163500 | 163500 | 163400 | 148 |
| 443 | 20230727 | 120400 | 10950952400 | 163500 | 163300 | 163500 | 163300 | 171 |
| 444 | 20230727 | 120300 | 10923011500 | 163300 | 163300 | 163400 | 162500 | 536 |
| 445 | 20230727 | 120200 | 10835655600 | 163300 | 163600 | 163600 | 163300 | 173 |
| 446 | 20230727 | 120100 | 10807372400 | 163500 | 163800 | 163800 | 163400 | 508 |
| 447 | 20230727 | 120000 | 10724274300 | 163800 | 163800 | 163800 | 163700 | 129 |
| 448 | 20230727 | 115900 | 10703152500 | 163800 | 163800 | 163800 | 163700 | 138 |
| 449 | 20230727 | 115800 | 10680552500 | 163800 | 163800 | 163900 | 163600 | 226 |
| 450 | 20230727 | 115700 | 10643529900 | 163900 | 163600 | 163900 | 163600 | 128 |
| 451 | 20230727 | 115600 | 10622581800 | 163600 | 164000 | 164000 | 163600 | 168 |
| 452 | 20230727 | 115500 | 10595044300 | 164000 | 163700 | 164000 | 163700 | 153 |
| 453 | 20230727 | 115400 | 10569972900 | 163800 | 163900 | 163900 | 163700 | 123 |
| 454 | 20230727 | 115300 | 10549829000 | 163800 | 164000 | 164000 | 163700 | 160 |
| 455 | 20230727 | 115200 | 10523615700 | 164000 | 163800 | 164000 | 163800 | 62 |
| 456 | 20230727 | 115100 | 10513453400 | 163700 | 163700 | 163700 | 163600 | 250 |
| 457 | 20230727 | 115000 | 10472533600 | 163700 | 163900 | 163900 | 163600 | 251 |
| 458 | 20230727 | 114900 | 10431421800 | 163900 | 163800 | 164200 | 163800 | 180 |
| 459 | 20230727 | 114800 | 10401907600 | 163900 | 164200 | 164300 | 163900 | 227 |
| 460 | 20230727 | 114700 | 10364644000 | 164300 | 164300 | 164300 | 164200 | 204 |
| 461 | 20230727 | 114600 | 10331129600 | 164300 | 164300 | 164300 | 164100 | 300 |
| 462 | 20230727 | 114500 | 10281865400 | 164300 | 164200 | 164300 | 164100 | 85 |
| 463 | 20230727 | 114400 | 10267907100 | 164100 | 164300 | 164300 | 164100 | 141 |
| 464 | 20230727 | 114300 | 10244750000 | 164300 | 164400 | 164400 | 164000 | 133 |
| 465 | 20230727 | 114200 | 10222911100 | 164400 | 164100 | 164500 | 164100 | 256 |
| 466 | 20230727 | 114100 | 10180844200 | 164100 | 164000 | 164200 | 164000 | 77 |
| 467 | 20230727 | 114000 | 10168204700 | 164000 | 164000 | 164000 | 163900 | 153 |
| 468 | 20230727 | 113900 | 10143115900 | 164000 | 163800 | 164000 | 163800 | 124 |
| 469 | 20230727 | 113800 | 10122798100 | 163800 | 163900 | 164000 | 163600 | 141 |
| 470 | 20230727 | 113700 | 10099711200 | 164000 | 163900 | 164000 | 163700 | 275 |
| 471 | 20230727 | 113600 | 10054638500 | 163900 | 163600 | 164000 | 163600 | 237 |
| 472 | 20230727 | 113500 | 10015815200 | 163600 | 163600 | 163600 | 163500 | 176 |
| 473 | 20230727 | 113400 | 9987024400 | 163600 | 163800 | 163800 | 163500 | 250 |
| 474 | 20230727 | 113300 | 9946109400 | 163800 | 163900 | 163900 | 163700 | 317 |
| 475 | 20230727 | 113200 | 9894194600 | 163900 | 163700 | 164200 | 163700 | 175 |
| 476 | 20230727 | 113100 | 9865523800 | 163700 | 164400 | 164400 | 163600 | 180 |
| 477 | 20230727 | 113000 | 9836020700 | 164300 | 164400 | 164500 | 164200 | 193 |
| 478 | 20230727 | 112900 | 9804298600 | 164400 | 164200 | 164500 | 164100 | 150 |
| 479 | 20230727 | 112800 | 9779648000 | 164200 | 164500 | 164500 | 164100 | 472 |
| 480 | 20230727 | 112700 | 9702098100 | 164400 | 164600 | 164600 | 164400 | 113 |
| 481 | 20230727 | 112600 | 9683511900 | 164500 | 164800 | 164900 | 164500 | 157 |
| 482 | 20230727 | 112500 | 9657665100 | 164600 | 164800 | 165000 | 164600 | 558 |
| 483 | 20230727 | 112400 | 9565669900 | 164700 | 164700 | 164700 | 164600 | 244 |
| 484 | 20230727 | 112300 | 9525487400 | 164700 | 164600 | 164700 | 164500 | 194 |
| 485 | 20230727 | 112200 | 9493557100 | 164600 | 164500 | 164600 | 164400 | 317 |
| 486 | 20230727 | 112100 | 9441406100 | 164500 | 164400 | 164700 | 164400 | 301 |
| 487 | 20230727 | 112000 | 9391898600 | 164400 | 164800 | 164800 | 164400 | 246 |
| 488 | 20230727 | 111900 | 9351402500 | 164800 | 165300 | 165300 | 164800 | 994 |
| 489 | 20230727 | 111800 | 9187245600 | 165300 | 165300 | 165300 | 165200 | 451 |
| 490 | 20230727 | 111700 | 9112710200 | 165300 | 165000 | 165300 | 164900 | 840 |
| 491 | 20230727 | 111600 | 8974080200 | 165000 | 164900 | 165000 | 164800 | 553 |
| 492 | 20230727 | 111500 | 8882894300 | 164800 | 164800 | 164900 | 164800 | 170 |
| 493 | 20230727 | 111400 | 8854864000 | 164900 | 164600 | 164900 | 164400 | 1265 |
| 494 | 20230727 | 111300 | 8646513400 | 164600 | 164600 | 164700 | 164500 | 396 |
| 495 | 20230727 | 111200 | 8581317900 | 164600 | 164800 | 164800 | 164600 | 300 |
| 496 | 20230727 | 111100 | 8531920600 | 164800 | 164600 | 164800 | 164600 | 643 |
| 497 | 20230727 | 111000 | 8426015500 | 164600 | 164600 | 164600 | 164500 | 258 |
| 498 | 20230727 | 110900 | 8383553900 | 164500 | 164700 | 164700 | 164400 | 326 |
| 499 | 20230727 | 110800 | 8329891200 | 164500 | 164100 | 164700 | 164000 | 811 |
| 500 | 20230727 | 110700 | 8196595000 | 163800 | 164200 | 164200 | 163700 | 209 |
| 501 | 20230727 | 110600 | 8162319700 | 164200 | 163700 | 164300 | 163700 | 217 |
| 502 | 20230727 | 110500 | 8126711300 | 163700 | 163600 | 164200 | 163600 | 1053 |
| 503 | 20230727 | 110400 | 7954052400 | 163800 | 163500 | 163800 | 163500 | 340 |
| 504 | 20230727 | 110300 | 7898383600 | 163600 | 163700 | 163800 | 163600 | 132 |
| 505 | 20230727 | 110200 | 7876781100 | 163700 | 163400 | 163800 | 163400 | 483 |
| 506 | 20230727 | 110100 | 7797789400 | 163400 | 163400 | 163500 | 163300 | 231 |
| 507 | 20230727 | 110000 | 7760043900 | 163400 | 163400 | 163500 | 163300 | 270 |
| 508 | 20230727 | 105900 | 7715915900 | 163400 | 163300 | 163600 | 163300 | 417 |
| 509 | 20230727 | 105800 | 7647744700 | 163200 | 162800 | 163300 | 162800 | 1216 |
| 510 | 20230727 | 105700 | 7449591900 | 162800 | 162300 | 162800 | 162300 | 764 |
| 511 | 20230727 | 105600 | 7325344600 | 162300 | 162500 | 162500 | 162200 | 202 |
| 512 | 20230727 | 105500 | 7292528900 | 162200 | 162000 | 162400 | 162000 | 381 |
| 513 | 20230727 | 105400 | 7230754800 | 162000 | 161700 | 162100 | 161700 | 173 |
| 514 | 20230727 | 105300 | 7202747700 | 161900 | 161700 | 162000 | 161700 | 62 |
| 515 | 20230727 | 105200 | 7192713800 | 161700 | 162000 | 162100 | 161700 | 124 |
| 516 | 20230727 | 105100 | 7172637600 | 162000 | 161700 | 162100 | 161700 | 270 |
| 517 | 20230727 | 105000 | 7128943500 | 161700 | 161600 | 161700 | 161600 | 243 |
| 518 | 20230727 | 104900 | 7089659000 | 161600 | 161600 | 161700 | 161600 | 68 |
| 519 | 20230727 | 104800 | 7078669700 | 161700 | 161700 | 161800 | 161600 | 135 |
| 520 | 20230727 | 104700 | 7056844300 | 161800 | 161800 | 161800 | 161700 | 107 |
| 521 | 20230727 | 104600 | 7039537700 | 161800 | 161800 | 161800 | 161700 | 143 |
| 522 | 20230727 | 104500 | 7016401800 | 161800 | 161700 | 161900 | 161700 | 160 |
| 523 | 20230727 | 104400 | 6990512600 | 161800 | 161600 | 161800 | 161600 | 579 |
| 524 | 20230727 | 104300 | 6896933900 | 161600 | 161600 | 161600 | 161500 | 44 |
| 525 | 20230727 | 104200 | 6889825400 | 161600 | 161500 | 161700 | 161500 | 146 |
| 526 | 20230727 | 104100 | 6866232400 | 161500 | 161900 | 161900 | 161500 | 113 |
| 527 | 20230727 | 104000 | 6847970600 | 161600 | 161100 | 161600 | 161000 | 160 |
| 528 | 20230727 | 103900 | 6822173900 | 161100 | 161000 | 161200 | 161000 | 146 |
| 529 | 20230727 | 103800 | 6798654500 | 161000 | 161300 | 161300 | 161000 | 714 |
| 530 | 20230727 | 103700 | 6683552200 | 161200 | 161500 | 161500 | 161200 | 187 |
| 531 | 20230727 | 103600 | 6653372000 | 161500 | 161900 | 161900 | 161500 | 306 |
| 532 | 20230727 | 103500 | 6603874600 | 162000 | 162100 | 162200 | 162000 | 233 |
| 533 | 20230727 | 103400 | 6566110000 | 162100 | 162000 | 162400 | 161900 | 180 |
| 534 | 20230727 | 103300 | 6536946600 | 161900 | 162400 | 162400 | 161900 | 665 |
| 535 | 20230727 | 103200 | 6428991900 | 162400 | 162600 | 162600 | 162400 | 116 |
| 536 | 20230727 | 103100 | 6410142200 | 162500 | 162400 | 162500 | 162400 | 156 |
| 537 | 20230727 | 103000 | 6384802100 | 162400 | 162500 | 162500 | 162300 | 134 |
| 538 | 20230727 | 102900 | 6363043300 | 162500 | 162600 | 162600 | 161600 | 207 |
| 539 | 20230727 | 102800 | 6329446400 | 162600 | 161600 | 162600 | 161600 | 823 |
| 540 | 20230727 | 102700 | 6195951500 | 161600 | 161900 | 161900 | 161600 | 199 |
| 541 | 20230727 | 102600 | 6163754000 | 161900 | 162100 | 162200 | 161900 | 155 |
| 542 | 20230727 | 102500 | 6138638000 | 162100 | 162100 | 162100 | 161800 | 78 |
| 543 | 20230727 | 102400 | 6126004800 | 162100 | 162200 | 162200 | 162100 | 60 |
| 544 | 20230727 | 102300 | 6116273200 | 162300 | 162300 | 162300 | 162100 | 204 |
| 545 | 20230727 | 102200 | 6083189500 | 162200 | 162400 | 162400 | 162200 | 192 |
| 546 | 20230727 | 102100 | 6052033000 | 162400 | 162400 | 162400 | 162300 | 161 |
| 547 | 20230727 | 102000 | 6025893800 | 162400 | 161700 | 162400 | 161600 | 572 |
| 548 | 20230727 | 101900 | 5933195100 | 161600 | 161600 | 161700 | 161600 | 78 |
| 549 | 20230727 | 101800 | 5920588200 | 161600 | 161300 | 161800 | 161300 | 97 |
| 550 | 20230727 | 101700 | 5904913800 | 161300 | 161600 | 162100 | 161300 | 1053 |
| 551 | 20230727 | 101600 | 5734741100 | 162100 | 162400 | 162400 | 161500 | 565 |
| 552 | 20230727 | 101500 | 5643075100 | 162400 | 161300 | 162400 | 161300 | 495 |
| 553 | 20230727 | 101400 | 5562859800 | 161400 | 161700 | 161700 | 161400 | 87 |
| 554 | 20230727 | 101300 | 5548796000 | 161700 | 161600 | 161700 | 161600 | 100 |
| 555 | 20230727 | 101200 | 5532629600 | 161600 | 161500 | 161600 | 161000 | 294 |
| 556 | 20230727 | 101100 | 5485212900 | 161500 | 161500 | 161500 | 161500 | 19 |
| 557 | 20230727 | 101000 | 5482144400 | 161500 | 161600 | 161900 | 161500 | 169 |
| 558 | 20230727 | 100900 | 5454829900 | 161600 | 161500 | 161600 | 161500 | 91 |
| 559 | 20230727 | 100800 | 5440131600 | 161500 | 161500 | 161500 | 161000 | 132 |
| 560 | 20230727 | 100700 | 5418869400 | 161600 | 161600 | 161600 | 161100 | 148 |
| 561 | 20230727 | 100600 | 5394998300 | 161600 | 161400 | 162000 | 161400 | 811 |
| 562 | 20230727 | 100500 | 5263943800 | 161400 | 161400 | 161400 | 161000 | 449 |
| 563 | 20230727 | 100400 | 5191549400 | 161700 | 161100 | 161700 | 161100 | 604 |
| 564 | 20230727 | 100300 | 5094073700 | 161100 | 161100 | 161200 | 161100 | 400 |
| 565 | 20230727 | 100200 | 5029613800 | 161100 | 161000 | 161300 | 161000 | 565 |
| 566 | 20230727 | 100100 | 4938567100 | 160800 | 160700 | 160800 | 160700 | 226 |
| 567 | 20230727 | 100000 | 4902247400 | 160700 | 160600 | 160700 | 160600 | 175 |
| 568 | 20230727 | 095900 | 4874141200 | 160600 | 161100 | 161300 | 160600 | 641 |
| 569 | 20230727 | 095800 | 4771093000 | 161400 | 160900 | 161400 | 160800 | 177 |
| 570 | 20230727 | 095700 | 4742605100 | 160900 | 160900 | 160900 | 160700 | 209 |
| 571 | 20230727 | 095600 | 4709001900 | 160800 | 160700 | 160800 | 160600 | 224 |
| 572 | 20230727 | 095500 | 4673006300 | 160700 | 160700 | 160700 | 160300 | 336 |
| 573 | 20230727 | 095400 | 4619056300 | 160700 | 160700 | 160700 | 160600 | 187 |
| 574 | 20230727 | 095300 | 4589006700 | 160700 | 160600 | 160700 | 160600 | 142 |
| 575 | 20230727 | 095200 | 4566193200 | 160600 | 160800 | 160800 | 160500 | 90 |
| 576 | 20230727 | 095100 | 4551742000 | 160700 | 160500 | 160900 | 160500 | 388 |
| 577 | 20230727 | 095000 | 4489422700 | 160500 | 160600 | 160600 | 160100 | 834 |
| 578 | 20230727 | 094900 | 4355684100 | 160600 | 160600 | 160900 | 160500 | 115 |
| 579 | 20230727 | 094800 | 4337212100 | 161000 | 160600 | 161000 | 160400 | 645 |
| 580 | 20230727 | 094700 | 4233666200 | 160500 | 161100 | 161100 | 160500 | 190 |
| 581 | 20230727 | 094600 | 4203139300 | 161100 | 160600 | 161100 | 160600 | 241 |
| 582 | 20230727 | 094500 | 4164406300 | 160500 | 161500 | 161500 | 160500 | 235 |
| 583 | 20230727 | 094400 | 4126599500 | 161200 | 161800 | 161900 | 161200 | 206 |
| 584 | 20230727 | 094300 | 4093322600 | 161800 | 162300 | 162400 | 161800 | 135 |
| 585 | 20230727 | 094200 | 4071448000 | 162400 | 162400 | 162600 | 162400 | 384 |
| 586 | 20230727 | 094100 | 4009038500 | 162500 | 161400 | 162500 | 161400 | 769 |
| 587 | 20230727 | 094000 | 3884589300 | 161300 | 161400 | 161400 | 161100 | 232 |
| 588 | 20230727 | 093900 | 3847171900 | 161600 | 161100 | 161600 | 161100 | 168 |
| 589 | 20230727 | 093800 | 3820083600 | 161200 | 161200 | 161200 | 161100 | 104 |
| 590 | 20230727 | 093700 | 3803325200 | 160700 | 160100 | 161200 | 160100 | 265 |
| 591 | 20230727 | 093600 | 3760762600 | 160000 | 160200 | 160200 | 159200 | 1567 |
| 592 | 20230727 | 093500 | 3510262900 | 160200 | 160500 | 160500 | 160100 | 675 |
| 593 | 20230727 | 093400 | 3402102300 | 160500 | 160800 | 161100 | 160500 | 526 |
| 594 | 20230727 | 093300 | 3317568900 | 160900 | 161600 | 161600 | 160900 | 961 |
| 595 | 20230727 | 093200 | 3162712400 | 161600 | 161900 | 161900 | 161600 | 160 |
| 596 | 20230727 | 093100 | 3136827500 | 161900 | 161800 | 161900 | 161700 | 211 |
| 597 | 20230727 | 093000 | 3102678500 | 161800 | 161500 | 161900 | 161100 | 904 |
| 598 | 20230727 | 092900 | 2956669000 | 161600 | 161800 | 161800 | 161600 | 154 |
| 599 | 20230727 | 092800 | 2931766700 | 161900 | 162500 | 162500 | 161900 | 576 |
| 600 | 20230727 | 092700 | 2838285800 | 162500 | 162600 | 162600 | 162500 | 205 |
| 601 | 20230727 | 092600 | 2804972500 | 162600 | 162600 | 162700 | 162500 | 241 |
| 602 | 20230727 | 092500 | 2765788100 | 162700 | 162700 | 162800 | 162700 | 75 |
| 603 | 20230727 | 092400 | 2753584800 | 162700 | 162900 | 162900 | 162700 | 326 |
| 604 | 20230727 | 092300 | 2700499300 | 162900 | 163400 | 163400 | 162800 | 482 |
| 605 | 20230727 | 092200 | 2621945900 | 163500 | 163500 | 163700 | 163500 | 506 |
| 606 | 20230727 | 092100 | 2539174500 | 163500 | 163200 | 163500 | 163100 | 149 |
| 607 | 20230727 | 092000 | 2514848900 | 163200 | 163400 | 163500 | 163100 | 295 |
| 608 | 20230727 | 091900 | 2466676900 | 163400 | 163500 | 163600 | 163300 | 229 |
| 609 | 20230727 | 091800 | 2429238400 | 163500 | 163900 | 163900 | 163300 | 409 |
| 610 | 20230727 | 091700 | 2362312300 | 163900 | 163800 | 163900 | 163800 | 181 |
| 611 | 20230727 | 091600 | 2332663500 | 163800 | 163700 | 163800 | 163700 | 176 |
| 612 | 20230727 | 091500 | 2303835300 | 163800 | 163800 | 163800 | 163700 | 261 |
| 613 | 20230727 | 091400 | 2261085100 | 163800 | 163500 | 163800 | 163300 | 318 |
| 614 | 20230727 | 091300 | 2209082300 | 163500 | 162900 | 163600 | 162900 | 672 |
| 615 | 20230727 | 091200 | 2099342300 | 162900 | 164100 | 164100 | 162500 | 1055 |
| 616 | 20230727 | 091100 | 1927220100 | 164200 | 164300 | 164700 | 163900 | 876 |
| 617 | 20230727 | 091000 | 1783347100 | 164200 | 164700 | 164700 | 164000 | 748 |
| 618 | 20230727 | 090900 | 1660391300 | 164700 | 164900 | 164900 | 164300 | 1336 |
| 619 | 20230727 | 090800 | 1440335300 | 164900 | 164400 | 165800 | 164400 | 2304 |
| 620 | 20230727 | 090700 | 1059904400 | 164400 | 164400 | 164500 | 164400 | 825 |
| 621 | 20230727 | 090600 | 924265900 | 164400 | 164000 | 165200 | 164000 | 1757 |
| 622 | 20230727 | 090500 | 634926200 | 163900 | 163900 | 164000 | 163500 | 716 |
| 623 | 20230727 | 090400 | 517576100 | 163800 | 164000 | 164500 | 163400 | 853 |
| 624 | 20230727 | 090300 | 377716800 | 163900 | 163300 | 164000 | 163300 | 954 |
| 625 | 20230727 | 090200 | 221622000 | 163300 | 163800 | 163800 | 162800 | 433 |
| 626 | 20230727 | 090100 | 150860300 | 163400 | 162900 | 164200 | 162800 | 697 |
| 627 | 20230727 | 090000 | 36792800 | 162800 | 162800 | 162800 | 162800 | 226 |