34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 183900 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 1611 |
| 3 | 20230726 | 183800 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 4 | 20230726 | 183700 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 5 | 20230726 | 183600 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 6 | 20230726 | 183500 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 7 | 20230726 | 183400 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 8 | 20230726 | 183300 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 9 | 20230726 | 183200 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 10 | 20230726 | 183100 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 11 | 20230726 | 183000 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 12 | 20230726 | 182900 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 13 | 20230726 | 182800 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 14 | 20230726 | 182700 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 15 | 20230726 | 182600 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 16 | 20230726 | 182500 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 17 | 20230726 | 182400 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 18 | 20230726 | 182300 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 19 | 20230726 | 182200 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 20 | 20230726 | 182100 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 21 | 20230726 | 182000 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 22 | 20230726 | 181900 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 23 | 20230726 | 181800 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 24 | 20230726 | 181700 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 25 | 20230726 | 181600 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 26 | 20230726 | 181500 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 27 | 20230726 | 181400 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 28 | 20230726 | 181300 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 29 | 20230726 | 181200 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 30 | 20230726 | 181100 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 31 | 20230726 | 181000 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 32 | 20230726 | 180900 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 1611 |
| 33 | 20230726 | 180800 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 34 | 20230726 | 180700 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 35 | 20230726 | 180600 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 36 | 20230726 | 180500 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 37 | 20230726 | 180400 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 38 | 20230726 | 180300 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 39 | 20230726 | 180200 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 40 | 20230726 | 180100 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 41 | 20230726 | 180000 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 42 | 20230726 | 175900 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 43 | 20230726 | 175800 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 44 | 20230726 | 175700 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 45 | 20230726 | 175600 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 46 | 20230726 | 175500 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 47 | 20230726 | 175400 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 48 | 20230726 | 175300 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 49 | 20230726 | 175200 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 50 | 20230726 | 175100 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 51 | 20230726 | 175000 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 52 | 20230726 | 174900 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 53 | 20230726 | 174800 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 54 | 20230726 | 174700 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 55 | 20230726 | 174600 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 56 | 20230726 | 174500 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 57 | 20230726 | 174400 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 58 | 20230726 | 174300 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 59 | 20230726 | 174200 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 60 | 20230726 | 174100 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 61 | 20230726 | 174000 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 62 | 20230726 | 173900 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 1611 |
| 63 | 20230726 | 173800 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 64 | 20230726 | 173700 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 65 | 20230726 | 173600 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 66 | 20230726 | 173500 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 67 | 20230726 | 173400 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 68 | 20230726 | 173300 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 69 | 20230726 | 173200 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 70 | 20230726 | 173100 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 71 | 20230726 | 173000 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 72 | 20230726 | 172900 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 73 | 20230726 | 172800 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 74 | 20230726 | 172700 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 75 | 20230726 | 172600 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 76 | 20230726 | 172500 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 77 | 20230726 | 172400 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 78 | 20230726 | 172300 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 79 | 20230726 | 172200 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 80 | 20230726 | 172100 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 81 | 20230726 | 172000 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 82 | 20230726 | 171900 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 83 | 20230726 | 171800 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 84 | 20230726 | 171700 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 85 | 20230726 | 171600 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 86 | 20230726 | 171500 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 87 | 20230726 | 171400 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 88 | 20230726 | 171300 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 89 | 20230726 | 171200 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 90 | 20230726 | 171100 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 91 | 20230726 | 171000 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 92 | 20230726 | 170900 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 1611 |
| 93 | 20230726 | 170800 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 94 | 20230726 | 170700 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 95 | 20230726 | 170600 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 96 | 20230726 | 170500 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 97 | 20230726 | 170400 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 98 | 20230726 | 170300 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 99 | 20230726 | 170200 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 100 | 20230726 | 170100 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 101 | 20230726 | 170000 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 102 | 20230726 | 165900 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 103 | 20230726 | 165800 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 104 | 20230726 | 165700 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 105 | 20230726 | 165600 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 106 | 20230726 | 165500 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 107 | 20230726 | 165400 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 108 | 20230726 | 165300 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 109 | 20230726 | 165200 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 110 | 20230726 | 165100 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 111 | 20230726 | 165000 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 112 | 20230726 | 164900 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 113 | 20230726 | 164800 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 114 | 20230726 | 164700 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 115 | 20230726 | 164600 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 116 | 20230726 | 164500 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 117 | 20230726 | 164400 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 118 | 20230726 | 164300 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 119 | 20230726 | 164200 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 120 | 20230726 | 164100 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 121 | 20230726 | 164000 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 122 | 20230726 | 163900 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 1611 |
| 123 | 20230726 | 163800 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 124 | 20230726 | 163700 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 125 | 20230726 | 163600 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 126 | 20230726 | 163500 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 127 | 20230726 | 163400 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 128 | 20230726 | 163300 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 129 | 20230726 | 163200 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 130 | 20230726 | 163100 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 131 | 20230726 | 163000 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 132 | 20230726 | 162900 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 133 | 20230726 | 162800 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 134 | 20230726 | 162700 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 135 | 20230726 | 162600 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 136 | 20230726 | 162500 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 137 | 20230726 | 162400 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 138 | 20230726 | 162300 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 139 | 20230726 | 162200 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 140 | 20230726 | 162100 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 141 | 20230726 | 162000 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 142 | 20230726 | 161900 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 143 | 20230726 | 161800 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 144 | 20230726 | 161700 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 145 | 20230726 | 161600 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 146 | 20230726 | 161500 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 147 | 20230726 | 161400 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 148 | 20230726 | 161300 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 149 | 20230726 | 161200 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 150 | 20230726 | 161100 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 151 | 20230726 | 161000 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 152 | 20230726 | 160900 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 1611 |
| 153 | 20230726 | 160800 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 154 | 20230726 | 160700 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 155 | 20230726 | 160600 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 156 | 20230726 | 160500 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 157 | 20230726 | 160400 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 158 | 20230726 | 160300 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 159 | 20230726 | 160200 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 160 | 20230726 | 160100 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 161 | 20230726 | 160000 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 162 | 20230726 | 155900 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 163 | 20230726 | 155800 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 164 | 20230726 | 155700 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 165 | 20230726 | 155600 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 166 | 20230726 | 155500 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 167 | 20230726 | 155400 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 168 | 20230726 | 155300 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 169 | 20230726 | 155200 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 170 | 20230726 | 155100 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 171 | 20230726 | 155000 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 172 | 20230726 | 154900 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 173 | 20230726 | 154800 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 174 | 20230726 | 154700 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 175 | 20230726 | 154600 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 176 | 20230726 | 154500 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 177 | 20230726 | 154400 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 178 | 20230726 | 154300 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 179 | 20230726 | 154200 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 180 | 20230726 | 154100 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 181 | 20230726 | 154000 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 182 | 20230726 | 153900 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 1611 |
| 183 | 20230726 | 153800 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 184 | 20230726 | 153700 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 185 | 20230726 | 153600 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 186 | 20230726 | 153500 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 187 | 20230726 | 153400 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 188 | 20230726 | 153300 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 189 | 20230726 | 153200 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 190 | 20230726 | 153100 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 0 |
| 191 | 20230726 | 153000 | 16072569000 | 182100 | 182100 | 182100 | 182100 | 1611 |
| 192 | 20230726 | 152900 | 15779205900 | 182100 | 182100 | 182100 | 182100 | 0 |
| 193 | 20230726 | 152800 | 15779205900 | 182100 | 182100 | 182100 | 182100 | 0 |
| 194 | 20230726 | 152700 | 15779205900 | 182100 | 182100 | 182100 | 182100 | 0 |
| 195 | 20230726 | 152600 | 15779205900 | 182100 | 182100 | 182100 | 182100 | 0 |
| 196 | 20230726 | 152500 | 15779205900 | 182100 | 182100 | 182100 | 182100 | 0 |
| 197 | 20230726 | 152400 | 15779205900 | 182100 | 182100 | 182100 | 182100 | 0 |
| 198 | 20230726 | 152300 | 15779205900 | 182100 | 182100 | 182100 | 182100 | 0 |
| 199 | 20230726 | 152200 | 15779205900 | 182100 | 182100 | 182100 | 182100 | 0 |
| 200 | 20230726 | 152100 | 15779205900 | 182100 | 182100 | 182100 | 182100 | 0 |
| 201 | 20230726 | 152000 | 15779205900 | 182100 | 182100 | 182100 | 182100 | 0 |
| 202 | 20230726 | 151900 | 15779205900 | 182100 | 181900 | 182100 | 181700 | 89 |
| 203 | 20230726 | 151800 | 15763018600 | 181800 | 181700 | 181900 | 181600 | 150 |
| 204 | 20230726 | 151700 | 15735760600 | 181900 | 181800 | 181900 | 181600 | 696 |
| 205 | 20230726 | 151600 | 15609179400 | 181600 | 181800 | 181800 | 181600 | 148 |
| 206 | 20230726 | 151500 | 15582287400 | 181800 | 181600 | 181900 | 181600 | 271 |
| 207 | 20230726 | 151400 | 15533063200 | 181700 | 181700 | 181800 | 181600 | 161 |
| 208 | 20230726 | 151300 | 15503807300 | 181800 | 182000 | 182000 | 181800 | 237 |
| 209 | 20230726 | 151200 | 15460701800 | 182000 | 181600 | 182000 | 181600 | 380 |
| 210 | 20230726 | 151100 | 15391635200 | 181700 | 181600 | 181700 | 181600 | 103 |
| 211 | 20230726 | 151000 | 15372924500 | 181700 | 181600 | 181700 | 181500 | 198 |
| 212 | 20230726 | 150900 | 15336963400 | 181700 | 181400 | 181700 | 181300 | 500 |
| 213 | 20230726 | 150800 | 15246194900 | 181300 | 181300 | 181400 | 181100 | 447 |
| 214 | 20230726 | 150700 | 15165163400 | 181300 | 181300 | 181300 | 181200 | 66 |
| 215 | 20230726 | 150600 | 15153200600 | 181300 | 181100 | 181300 | 181100 | 190 |
| 216 | 20230726 | 150500 | 15118771900 | 181200 | 180900 | 181300 | 180900 | 169 |
| 217 | 20230726 | 150400 | 15088151700 | 180900 | 180800 | 181100 | 180800 | 319 |
| 218 | 20230726 | 150300 | 15030435500 | 180900 | 180800 | 180900 | 180800 | 146 |
| 219 | 20230726 | 150200 | 15004036800 | 180800 | 180900 | 180900 | 180800 | 132 |
| 220 | 20230726 | 150100 | 14980163800 | 180900 | 180900 | 181000 | 180900 | 114 |
| 221 | 20230726 | 150000 | 14959538500 | 180900 | 180800 | 181100 | 180800 | 164 |
| 222 | 20230726 | 145900 | 14929860800 | 181000 | 180700 | 181100 | 180600 | 414 |
| 223 | 20230726 | 145800 | 14854994600 | 180700 | 180800 | 180900 | 180700 | 171 |
| 224 | 20230726 | 145700 | 14824083000 | 180700 | 180800 | 180900 | 180600 | 229 |
| 225 | 20230726 | 145600 | 14782690500 | 180900 | 180900 | 180900 | 180800 | 111 |
| 226 | 20230726 | 145500 | 14762615700 | 180800 | 180900 | 181000 | 180800 | 185 |
| 227 | 20230726 | 145400 | 14729148200 | 181000 | 180900 | 181000 | 180900 | 215 |
| 228 | 20230726 | 145300 | 14690250300 | 181000 | 181000 | 181000 | 180900 | 88 |
| 229 | 20230726 | 145200 | 14674328100 | 180900 | 181100 | 181100 | 180900 | 180 |
| 230 | 20230726 | 145100 | 14641751900 | 181100 | 181000 | 181100 | 181000 | 93 |
| 231 | 20230726 | 145000 | 14624914500 | 181000 | 181100 | 181100 | 181000 | 70 |
| 232 | 20230726 | 144900 | 14612242000 | 181100 | 181200 | 181200 | 181000 | 394 |
| 233 | 20230726 | 144800 | 14540900000 | 181200 | 181000 | 181200 | 181000 | 134 |
| 234 | 20230726 | 144700 | 14516629600 | 181100 | 181000 | 181100 | 181000 | 78 |
| 235 | 20230726 | 144600 | 14502509800 | 181000 | 181100 | 181100 | 181000 | 184 |
| 236 | 20230726 | 144500 | 14469197300 | 181100 | 181100 | 181100 | 181000 | 101 |
| 237 | 20230726 | 144400 | 14450913600 | 181100 | 181100 | 181100 | 181000 | 164 |
| 238 | 20230726 | 144300 | 14421226700 | 181000 | 181100 | 181100 | 181000 | 84 |
| 239 | 20230726 | 144200 | 14406020800 | 181100 | 180900 | 181100 | 180900 | 99 |
| 240 | 20230726 | 144100 | 14388098300 | 181000 | 180900 | 181000 | 180800 | 401 |
| 241 | 20230726 | 144000 | 14315555200 | 180800 | 180800 | 180900 | 180800 | 56 |
| 242 | 20230726 | 143900 | 14305427900 | 180900 | 180900 | 180900 | 180800 | 50 |
| 243 | 20230726 | 143800 | 14296384600 | 180800 | 180500 | 180800 | 180500 | 215 |
| 244 | 20230726 | 143700 | 14257524700 | 180600 | 180800 | 180800 | 180500 | 259 |
| 245 | 20230726 | 143600 | 14210737200 | 180800 | 180900 | 180900 | 180700 | 281 |
| 246 | 20230726 | 143500 | 14159933500 | 180900 | 180900 | 180900 | 180800 | 50 |
| 247 | 20230726 | 143400 | 14150890100 | 180900 | 180800 | 180900 | 180800 | 64 |
| 248 | 20230726 | 143300 | 14139316200 | 180900 | 180900 | 180900 | 180800 | 46 |
| 249 | 20230726 | 143200 | 14130996600 | 180900 | 180800 | 180900 | 180800 | 134 |
| 250 | 20230726 | 143100 | 14106766500 | 180800 | 180800 | 180900 | 180700 | 167 |
| 251 | 20230726 | 143000 | 14076575400 | 180900 | 180600 | 180900 | 180600 | 220 |
| 252 | 20230726 | 142900 | 14036811900 | 180600 | 180500 | 180600 | 180400 | 60 |
| 253 | 20230726 | 142800 | 14025982400 | 180400 | 180300 | 180600 | 180300 | 232 |
| 254 | 20230726 | 142700 | 13984115500 | 180300 | 180300 | 180500 | 180300 | 365 |
| 255 | 20230726 | 142600 | 13918287200 | 180400 | 180500 | 180500 | 180300 | 126 |
| 256 | 20230726 | 142500 | 13895554600 | 180400 | 180600 | 180600 | 180400 | 219 |
| 257 | 20230726 | 142400 | 13856025300 | 180600 | 180700 | 180700 | 180500 | 46 |
| 258 | 20230726 | 142300 | 13847718700 | 180600 | 180700 | 180800 | 180600 | 163 |
| 259 | 20230726 | 142200 | 13818270000 | 180700 | 180700 | 180800 | 180700 | 124 |
| 260 | 20230726 | 142100 | 13795860100 | 180800 | 181100 | 181100 | 180600 | 292 |
| 261 | 20230726 | 142000 | 13743053800 | 181100 | 181000 | 181100 | 181000 | 105 |
| 262 | 20230726 | 141900 | 13724046000 | 181100 | 181000 | 181100 | 180900 | 49 |
| 263 | 20230726 | 141800 | 13715176900 | 181000 | 180900 | 181000 | 180800 | 216 |
| 264 | 20230726 | 141700 | 13676102000 | 180900 | 180900 | 180900 | 180800 | 99 |
| 265 | 20230726 | 141600 | 13658193500 | 180900 | 180900 | 181000 | 180800 | 131 |
| 266 | 20230726 | 141500 | 13634499500 | 180900 | 181100 | 181100 | 180800 | 196 |
| 267 | 20230726 | 141400 | 13599020200 | 181100 | 180900 | 181100 | 180800 | 181 |
| 268 | 20230726 | 141300 | 13566277800 | 180900 | 180700 | 180900 | 180700 | 172 |
| 269 | 20230726 | 141200 | 13535180100 | 180800 | 180800 | 180800 | 180700 | 54 |
| 270 | 20230726 | 141100 | 13525419400 | 180700 | 180800 | 180900 | 180700 | 85 |
| 271 | 20230726 | 141000 | 13510051700 | 180700 | 180500 | 180800 | 180500 | 196 |
| 272 | 20230726 | 140900 | 13474644100 | 180800 | 180800 | 180800 | 180700 | 164 |
| 273 | 20230726 | 140800 | 13444996600 | 180900 | 180900 | 180900 | 180800 | 132 |
| 274 | 20230726 | 140700 | 13421118000 | 180900 | 180900 | 180900 | 180800 | 85 |
| 275 | 20230726 | 140600 | 13405749000 | 180900 | 180800 | 180900 | 180800 | 122 |
| 276 | 20230726 | 140500 | 13383683000 | 180800 | 181100 | 181100 | 180800 | 198 |
| 277 | 20230726 | 140400 | 13347848600 | 181100 | 181100 | 181100 | 181000 | 90 |
| 278 | 20230726 | 140300 | 13331552600 | 181000 | 180900 | 181100 | 180800 | 202 |
| 279 | 20230726 | 140200 | 13294997400 | 180900 | 181400 | 181400 | 180900 | 397 |
| 280 | 20230726 | 140100 | 13223045600 | 181500 | 181400 | 181500 | 181300 | 427 |
| 281 | 20230726 | 140000 | 13145584000 | 181300 | 181300 | 181500 | 181200 | 343 |
| 282 | 20230726 | 135900 | 13083370800 | 181300 | 181200 | 181300 | 181200 | 262 |
| 283 | 20230726 | 135800 | 13035874000 | 181200 | 181100 | 181300 | 181000 | 326 |
| 284 | 20230726 | 135700 | 12976827700 | 181200 | 180900 | 181300 | 180900 | 303 |
| 285 | 20230726 | 135600 | 12921945700 | 180800 | 181000 | 181000 | 180800 | 204 |
| 286 | 20230726 | 135500 | 12885029200 | 181000 | 181100 | 181200 | 180900 | 168 |
| 287 | 20230726 | 135400 | 12854609100 | 181200 | 180900 | 181200 | 180800 | 168 |
| 288 | 20230726 | 135300 | 12824196500 | 180900 | 180900 | 181300 | 180900 | 323 |
| 289 | 20230726 | 135200 | 12765686300 | 181000 | 180400 | 181300 | 180400 | 684 |
| 290 | 20230726 | 135100 | 12641939800 | 180400 | 180200 | 180500 | 180200 | 184 |
| 291 | 20230726 | 135000 | 12608755600 | 180300 | 180300 | 180300 | 180100 | 161 |
| 292 | 20230726 | 134900 | 12579738600 | 180300 | 180500 | 180500 | 180300 | 115 |
| 293 | 20230726 | 134800 | 12558992100 | 180400 | 180600 | 180600 | 180300 | 181 |
| 294 | 20230726 | 134700 | 12526328000 | 180600 | 180500 | 180700 | 180400 | 193 |
| 295 | 20230726 | 134600 | 12491481700 | 180400 | 180600 | 180700 | 180400 | 113 |
| 296 | 20230726 | 134500 | 12471082100 | 180600 | 180600 | 180800 | 180300 | 199 |
| 297 | 20230726 | 134400 | 12435147300 | 180600 | 180400 | 180800 | 180400 | 249 |
| 298 | 20230726 | 134300 | 12390192200 | 180400 | 180300 | 180500 | 180200 | 136 |
| 299 | 20230726 | 134200 | 12365663900 | 180400 | 180400 | 180600 | 180300 | 305 |
| 300 | 20230726 | 134100 | 12310645000 | 180300 | 180300 | 180400 | 180300 | 181 |
| 301 | 20230726 | 134000 | 12278001100 | 180300 | 180700 | 181000 | 180300 | 127 |
| 302 | 20230726 | 133900 | 12255073000 | 180900 | 181200 | 181400 | 180900 | 360 |
| 303 | 20230726 | 133800 | 12189841100 | 181200 | 180600 | 181200 | 180600 | 446 |
| 304 | 20230726 | 133700 | 12109176100 | 180600 | 180600 | 180700 | 180400 | 229 |
| 305 | 20230726 | 133600 | 12067805700 | 180600 | 180500 | 180700 | 180400 | 317 |
| 306 | 20230726 | 133500 | 12010555900 | 180500 | 179700 | 180700 | 179700 | 1183 |
| 307 | 20230726 | 133400 | 11797431400 | 179900 | 179800 | 179900 | 179700 | 319 |
| 308 | 20230726 | 133300 | 11740069100 | 179800 | 179500 | 179800 | 179400 | 197 |
| 309 | 20230726 | 133200 | 11704704600 | 179400 | 179200 | 179500 | 179200 | 169 |
| 310 | 20230726 | 133100 | 11674406000 | 179200 | 179200 | 179300 | 179100 | 116 |
| 311 | 20230726 | 133000 | 11653619300 | 179200 | 179100 | 179200 | 179000 | 143 |
| 312 | 20230726 | 132900 | 11628009700 | 179100 | 179200 | 179200 | 179100 | 86 |
| 313 | 20230726 | 132800 | 11612605700 | 179100 | 179000 | 179300 | 179000 | 99 |
| 314 | 20230726 | 132700 | 11594871300 | 179000 | 179200 | 179300 | 179000 | 212 |
| 315 | 20230726 | 132600 | 11556905300 | 179100 | 179100 | 179300 | 179000 | 142 |
| 316 | 20230726 | 132500 | 11531470700 | 179100 | 179400 | 179400 | 178900 | 272 |
| 317 | 20230726 | 132400 | 11482737900 | 179400 | 179000 | 179500 | 179000 | 309 |
| 318 | 20230726 | 132300 | 11427345300 | 179100 | 178700 | 179100 | 178700 | 341 |
| 319 | 20230726 | 132200 | 11366352900 | 178700 | 178700 | 178800 | 178700 | 106 |
| 320 | 20230726 | 132100 | 11347409000 | 178800 | 178800 | 178800 | 178700 | 107 |
| 321 | 20230726 | 132000 | 11328286000 | 178800 | 178700 | 178800 | 178700 | 112 |
| 322 | 20230726 | 131900 | 11308266900 | 178800 | 178500 | 178800 | 178500 | 683 |
| 323 | 20230726 | 131800 | 11186255800 | 178600 | 178500 | 178600 | 178500 | 82 |
| 324 | 20230726 | 131700 | 11171616400 | 178500 | 178500 | 178600 | 178500 | 122 |
| 325 | 20230726 | 131600 | 11149835900 | 178500 | 178600 | 178600 | 178500 | 102 |
| 326 | 20230726 | 131500 | 11131626300 | 178600 | 178500 | 178600 | 178500 | 164 |
| 327 | 20230726 | 131400 | 11102349000 | 178600 | 178500 | 178600 | 178500 | 67 |
| 328 | 20230726 | 131300 | 11090387400 | 178500 | 178500 | 178600 | 178500 | 153 |
| 329 | 20230726 | 131200 | 11063072100 | 178500 | 178500 | 178600 | 178500 | 104 |
| 330 | 20230726 | 131100 | 11044503300 | 178500 | 178500 | 178600 | 178500 | 157 |
| 331 | 20230726 | 131000 | 11016477900 | 178600 | 178500 | 178600 | 178500 | 118 |
| 332 | 20230726 | 130900 | 10995412600 | 178500 | 178500 | 178600 | 178500 | 231 |
| 333 | 20230726 | 130800 | 10954163400 | 178500 | 178600 | 178600 | 178500 | 91 |
| 334 | 20230726 | 130700 | 10937918700 | 178500 | 178500 | 178600 | 178500 | 171 |
| 335 | 20230726 | 130600 | 10907391200 | 178500 | 178500 | 178600 | 178500 | 128 |
| 336 | 20230726 | 130500 | 10884542300 | 178500 | 178500 | 178600 | 178500 | 138 |
| 337 | 20230726 | 130400 | 10859907100 | 178500 | 178500 | 178600 | 178500 | 93 |
| 338 | 20230726 | 130300 | 10843305100 | 178500 | 178500 | 178600 | 178500 | 84 |
| 339 | 20230726 | 130200 | 10828304600 | 178500 | 178700 | 178700 | 178500 | 90 |
| 340 | 20230726 | 130100 | 10812233200 | 178600 | 178600 | 178700 | 178600 | 262 |
| 341 | 20230726 | 130000 | 10765436600 | 178700 | 178600 | 178700 | 178600 | 180 |
| 342 | 20230726 | 125900 | 10733281200 | 178600 | 178600 | 178700 | 178600 | 243 |
| 343 | 20230726 | 125800 | 10689878600 | 178600 | 178600 | 178700 | 178600 | 57 |
| 344 | 20230726 | 125700 | 10679696400 | 178600 | 178600 | 178700 | 178600 | 116 |
| 345 | 20230726 | 125600 | 10658973700 | 178600 | 178600 | 178700 | 178500 | 131 |
| 346 | 20230726 | 125500 | 10635574400 | 178500 | 178500 | 178700 | 178500 | 130 |
| 347 | 20230726 | 125400 | 10612360600 | 178700 | 178600 | 178700 | 178500 | 91 |
| 348 | 20230726 | 125300 | 10596108300 | 178500 | 178600 | 178600 | 178500 | 140 |
| 349 | 20230726 | 125200 | 10571108900 | 178600 | 178600 | 178700 | 178500 | 167 |
| 350 | 20230726 | 125100 | 10541288600 | 178500 | 178500 | 178600 | 178500 | 133 |
| 351 | 20230726 | 125000 | 10517539800 | 178500 | 178500 | 178600 | 178500 | 158 |
| 352 | 20230726 | 124900 | 10489329400 | 178600 | 178600 | 178700 | 178500 | 150 |
| 353 | 20230726 | 124800 | 10462541800 | 178500 | 178500 | 178700 | 178500 | 219 |
| 354 | 20230726 | 124700 | 10423437200 | 178600 | 178500 | 178600 | 178500 | 205 |
| 355 | 20230726 | 124600 | 10386832500 | 178500 | 178600 | 178600 | 178500 | 141 |
| 356 | 20230726 | 124500 | 10361658600 | 178600 | 178600 | 178600 | 178500 | 177 |
| 357 | 20230726 | 124400 | 10330053800 | 178600 | 178800 | 178900 | 178500 | 1217 |
| 358 | 20230726 | 124300 | 10112606000 | 178800 | 178900 | 178900 | 178800 | 115 |
| 359 | 20230726 | 124200 | 10092041600 | 178800 | 178900 | 179000 | 178800 | 344 |
| 360 | 20230726 | 124100 | 10030520800 | 179000 | 179000 | 179000 | 178900 | 1037 |
| 361 | 20230726 | 124000 | 9844910900 | 179000 | 179000 | 179100 | 179000 | 199 |
| 362 | 20230726 | 123900 | 9809288600 | 179000 | 179000 | 179100 | 179000 | 59 |
| 363 | 20230726 | 123800 | 9798724400 | 179100 | 179100 | 179100 | 179000 | 68 |
| 364 | 20230726 | 123700 | 9786551000 | 179000 | 179000 | 179100 | 179000 | 111 |
| 365 | 20230726 | 123600 | 9766679300 | 179100 | 179100 | 179200 | 179000 | 1123 |
| 366 | 20230726 | 123500 | 9565602800 | 179100 | 179200 | 179200 | 179100 | 201 |
| 367 | 20230726 | 123400 | 9529585200 | 179200 | 179200 | 179300 | 179200 | 80 |
| 368 | 20230726 | 123300 | 9515246200 | 179300 | 179200 | 179300 | 179200 | 73 |
| 369 | 20230726 | 123200 | 9502163500 | 179200 | 179300 | 179300 | 179200 | 356 |
| 370 | 20230726 | 123100 | 9438349800 | 179400 | 179500 | 179500 | 179400 | 228 |
| 371 | 20230726 | 123000 | 9397440800 | 179400 | 179400 | 179500 | 179400 | 99 |
| 372 | 20230726 | 122900 | 9379680100 | 179500 | 179500 | 179500 | 179400 | 85 |
| 373 | 20230726 | 122800 | 9364428100 | 179500 | 179500 | 179600 | 179400 | 140 |
| 374 | 20230726 | 122700 | 9339298400 | 179500 | 179500 | 179600 | 179500 | 137 |
| 375 | 20230726 | 122600 | 9314700600 | 179600 | 179500 | 179600 | 179500 | 95 |
| 376 | 20230726 | 122500 | 9297646800 | 179400 | 179400 | 179500 | 179400 | 154 |
| 377 | 20230726 | 122400 | 9270016600 | 179400 | 179400 | 179500 | 179400 | 167 |
| 378 | 20230726 | 122300 | 9240044800 | 179400 | 179500 | 179500 | 179400 | 84 |
| 379 | 20230726 | 122200 | 9224971000 | 179500 | 179500 | 179500 | 179400 | 90 |
| 380 | 20230726 | 122100 | 9208822800 | 179500 | 179400 | 179500 | 179400 | 39 |
| 381 | 20230726 | 122000 | 9201825300 | 179400 | 179500 | 179600 | 179400 | 190 |
| 382 | 20230726 | 121900 | 9167719500 | 179500 | 179500 | 179700 | 179500 | 200 |
| 383 | 20230726 | 121800 | 9131802200 | 179500 | 179500 | 179600 | 179500 | 64 |
| 384 | 20230726 | 121700 | 9120314000 | 179600 | 179600 | 179600 | 179500 | 113 |
| 385 | 20230726 | 121600 | 9100027700 | 179600 | 179500 | 179600 | 179500 | 50 |
| 386 | 20230726 | 121500 | 9091051900 | 179600 | 179500 | 179600 | 179500 | 130 |
| 387 | 20230726 | 121400 | 9067714700 | 179600 | 179500 | 179600 | 179500 | 158 |
| 388 | 20230726 | 121300 | 9039339600 | 179600 | 179500 | 179600 | 179500 | 133 |
| 389 | 20230726 | 121200 | 9015458500 | 179600 | 179600 | 179600 | 179500 | 106 |
| 390 | 20230726 | 121100 | 8996429600 | 179500 | 179500 | 179600 | 179500 | 65 |
| 391 | 20230726 | 121000 | 8984760400 | 179500 | 179500 | 179600 | 179500 | 114 |
| 392 | 20230726 | 120900 | 8964288400 | 179600 | 179600 | 179600 | 179500 | 63 |
| 393 | 20230726 | 120800 | 8952978800 | 179600 | 179500 | 179600 | 179500 | 80 |
| 394 | 20230726 | 120700 | 8938615000 | 179500 | 179700 | 179700 | 179500 | 73 |
| 395 | 20230726 | 120600 | 8925504100 | 179700 | 179600 | 179700 | 179600 | 54 |
| 396 | 20230726 | 120500 | 8915804800 | 179600 | 179600 | 179700 | 179600 | 192 |
| 397 | 20230726 | 120400 | 8881319500 | 179600 | 179600 | 179700 | 179600 | 65 |
| 398 | 20230726 | 120300 | 8869644100 | 179600 | 179700 | 179700 | 179600 | 96 |
| 399 | 20230726 | 120200 | 8852399200 | 179600 | 179600 | 179700 | 179500 | 109 |
| 400 | 20230726 | 120100 | 8832823200 | 179500 | 179600 | 179600 | 179500 | 59 |
| 401 | 20230726 | 120000 | 8822228600 | 179600 | 179300 | 179600 | 179300 | 274 |
| 402 | 20230726 | 115900 | 8773058600 | 179300 | 179300 | 179500 | 179300 | 173 |
| 403 | 20230726 | 115800 | 8742025800 | 179300 | 179400 | 179400 | 179300 | 32 |
| 404 | 20230726 | 115700 | 8736286800 | 179300 | 179300 | 179400 | 179300 | 163 |
| 405 | 20230726 | 115600 | 8707060400 | 179300 | 179300 | 179400 | 179300 | 60 |
| 406 | 20230726 | 115500 | 8696298200 | 179300 | 179400 | 179400 | 179300 | 66 |
| 407 | 20230726 | 115400 | 8684463100 | 179400 | 179400 | 179500 | 179400 | 101 |
| 408 | 20230726 | 115300 | 8666343000 | 179400 | 179400 | 179500 | 179400 | 64 |
| 409 | 20230726 | 115200 | 8654859500 | 179400 | 179400 | 179500 | 179400 | 87 |
| 410 | 20230726 | 115100 | 8639250700 | 179400 | 179400 | 179500 | 179400 | 56 |
| 411 | 20230726 | 115000 | 8629203400 | 179400 | 179400 | 179500 | 179400 | 141 |
| 412 | 20230726 | 114900 | 8603902400 | 179500 | 179400 | 179500 | 179400 | 59 |
| 413 | 20230726 | 114800 | 8593316900 | 179500 | 179300 | 179500 | 179300 | 94 |
| 414 | 20230726 | 114700 | 8576455100 | 179300 | 179500 | 179500 | 179300 | 119 |
| 415 | 20230726 | 114600 | 8555106500 | 179400 | 179400 | 179500 | 179400 | 54 |
| 416 | 20230726 | 114500 | 8545417400 | 179500 | 179600 | 179700 | 179400 | 107 |
| 417 | 20230726 | 114400 | 8526208200 | 179700 | 179600 | 179700 | 179600 | 115 |
| 418 | 20230726 | 114300 | 8505550300 | 179600 | 179300 | 179600 | 179300 | 191 |
| 419 | 20230726 | 114200 | 8471285500 | 179400 | 179400 | 179400 | 179300 | 91 |
| 420 | 20230726 | 114100 | 8454967600 | 179400 | 179400 | 179400 | 179300 | 148 |
| 421 | 20230726 | 114000 | 8428417700 | 179300 | 179400 | 179500 | 179300 | 95 |
| 422 | 20230726 | 113900 | 8411373000 | 179400 | 179400 | 179600 | 179400 | 65 |
| 423 | 20230726 | 113800 | 8399709300 | 179400 | 179500 | 179600 | 179400 | 58 |
| 424 | 20230726 | 113700 | 8389297000 | 179400 | 179500 | 179600 | 179400 | 87 |
| 425 | 20230726 | 113600 | 8373682500 | 179600 | 179400 | 179600 | 179300 | 130 |
| 426 | 20230726 | 113500 | 8350351800 | 179500 | 179500 | 179500 | 179400 | 167 |
| 427 | 20230726 | 113400 | 8320388400 | 179500 | 179500 | 179500 | 179400 | 127 |
| 428 | 20230726 | 113300 | 8297594500 | 179500 | 179400 | 179500 | 179400 | 78 |
| 429 | 20230726 | 113200 | 8283596500 | 179400 | 179500 | 179500 | 179100 | 203 |
| 430 | 20230726 | 113100 | 8247193700 | 179500 | 179100 | 179500 | 179100 | 361 |
| 431 | 20230726 | 113000 | 8182454300 | 179200 | 179100 | 179200 | 179100 | 191 |
| 432 | 20230726 | 112900 | 8148236900 | 179200 | 179100 | 179200 | 179000 | 206 |
| 433 | 20230726 | 112800 | 8111343800 | 179000 | 179100 | 179100 | 179000 | 179 |
| 434 | 20230726 | 112700 | 8079289900 | 179000 | 179200 | 179200 | 179000 | 334 |
| 435 | 20230726 | 112600 | 8019478700 | 179100 | 179100 | 179200 | 179100 | 205 |
| 436 | 20230726 | 112500 | 7982753200 | 179100 | 179100 | 179200 | 179100 | 122 |
| 437 | 20230726 | 112400 | 7960901100 | 179100 | 179100 | 179200 | 179100 | 108 |
| 438 | 20230726 | 112300 | 7941556400 | 179200 | 179100 | 179200 | 179100 | 78 |
| 439 | 20230726 | 112200 | 7927585400 | 179100 | 179100 | 179200 | 179100 | 120 |
| 440 | 20230726 | 112100 | 7906089900 | 179100 | 179200 | 179300 | 179100 | 111 |
| 441 | 20230726 | 112000 | 7886199500 | 179200 | 179200 | 179300 | 179200 | 201 |
| 442 | 20230726 | 111900 | 7850177800 | 179200 | 179200 | 179300 | 179200 | 102 |
| 443 | 20230726 | 111800 | 7831897400 | 179200 | 179200 | 179300 | 179200 | 70 |
| 444 | 20230726 | 111700 | 7819350800 | 179300 | 179200 | 179300 | 179200 | 112 |
| 445 | 20230726 | 111600 | 7799277500 | 179300 | 179200 | 179300 | 179200 | 132 |
| 446 | 20230726 | 111500 | 7775617900 | 179200 | 179200 | 179300 | 179200 | 264 |
| 447 | 20230726 | 111400 | 7728296700 | 179200 | 179200 | 179300 | 179200 | 89 |
| 448 | 20230726 | 111300 | 7712344900 | 179300 | 179200 | 179300 | 179200 | 122 |
| 449 | 20230726 | 111200 | 7690481800 | 179200 | 179100 | 179300 | 179100 | 186 |
| 450 | 20230726 | 111100 | 7657151600 | 179200 | 179200 | 179200 | 179100 | 143 |
| 451 | 20230726 | 111000 | 7631535800 | 179300 | 179200 | 179300 | 179100 | 179 |
| 452 | 20230726 | 110900 | 7599466800 | 179200 | 179200 | 179300 | 179100 | 123 |
| 453 | 20230726 | 110800 | 7577419900 | 179200 | 179200 | 179300 | 179200 | 146 |
| 454 | 20230726 | 110700 | 7551254500 | 179200 | 179200 | 179300 | 179200 | 170 |
| 455 | 20230726 | 110600 | 7520789100 | 179200 | 179200 | 179300 | 179200 | 97 |
| 456 | 20230726 | 110500 | 7503405100 | 179300 | 179300 | 179300 | 179200 | 517 |
| 457 | 20230726 | 110400 | 7410749000 | 179200 | 179200 | 179300 | 179200 | 175 |
| 458 | 20230726 | 110300 | 7379385000 | 179300 | 179300 | 179400 | 179200 | 207 |
| 459 | 20230726 | 110200 | 7342284200 | 179300 | 179200 | 179400 | 179100 | 136 |
| 460 | 20230726 | 110100 | 7317908100 | 179300 | 179100 | 179400 | 179000 | 228 |
| 461 | 20230726 | 110000 | 7277052700 | 179100 | 179400 | 179400 | 179100 | 172 |
| 462 | 20230726 | 105900 | 7246224000 | 179400 | 179400 | 179500 | 179300 | 275 |
| 463 | 20230726 | 105800 | 7196889900 | 179500 | 179400 | 179500 | 179400 | 76 |
| 464 | 20230726 | 105700 | 7183253200 | 179500 | 179400 | 179600 | 179400 | 235 |
| 465 | 20230726 | 105600 | 7141079100 | 179400 | 179300 | 179500 | 179200 | 243 |
| 466 | 20230726 | 105500 | 7097483300 | 179200 | 179200 | 179300 | 179100 | 282 |
| 467 | 20230726 | 105400 | 7046944400 | 179100 | 179200 | 179300 | 179100 | 101 |
| 468 | 20230726 | 105300 | 7028844300 | 179200 | 179300 | 179400 | 179200 | 145 |
| 469 | 20230726 | 105200 | 7002854600 | 179300 | 179600 | 179700 | 179200 | 239 |
| 470 | 20230726 | 105100 | 6959953600 | 179700 | 179600 | 179700 | 179500 | 187 |
| 471 | 20230726 | 105000 | 6926370800 | 179600 | 179300 | 179600 | 179300 | 191 |
| 472 | 20230726 | 104900 | 6892103200 | 179200 | 178900 | 179300 | 178800 | 392 |
| 473 | 20230726 | 104800 | 6821918100 | 178800 | 178700 | 178900 | 178500 | 770 |
| 474 | 20230726 | 104700 | 6684334500 | 178700 | 178800 | 178800 | 178600 | 128 |
| 475 | 20230726 | 104600 | 6661460400 | 178700 | 178800 | 178900 | 178600 | 388 |
| 476 | 20230726 | 104500 | 6592103400 | 178800 | 178700 | 178800 | 178600 | 314 |
| 477 | 20230726 | 104400 | 6535984400 | 178700 | 179200 | 179200 | 178600 | 843 |
| 478 | 20230726 | 104300 | 6385100500 | 179100 | 179200 | 179300 | 179100 | 374 |
| 479 | 20230726 | 104200 | 6318081900 | 179200 | 179200 | 179300 | 179200 | 53 |
| 480 | 20230726 | 104100 | 6308582600 | 179200 | 179400 | 179400 | 179200 | 251 |
| 481 | 20230726 | 104000 | 6263573300 | 179400 | 179400 | 179600 | 179300 | 1025 |
| 482 | 20230726 | 103900 | 6079672500 | 179400 | 179700 | 179700 | 179400 | 795 |
| 483 | 20230726 | 103800 | 5936927700 | 179700 | 179600 | 179700 | 179600 | 63 |
| 484 | 20230726 | 103700 | 5925610700 | 179600 | 179600 | 179700 | 179600 | 124 |
| 485 | 20230726 | 103600 | 5903329900 | 179700 | 179600 | 179700 | 179600 | 285 |
| 486 | 20230726 | 103500 | 5852122900 | 179600 | 179600 | 179700 | 179600 | 128 |
| 487 | 20230726 | 103400 | 5829131900 | 179700 | 179700 | 179700 | 179600 | 50 |
| 488 | 20230726 | 103300 | 5820147900 | 179600 | 179600 | 179700 | 179600 | 44 |
| 489 | 20230726 | 103200 | 5812244800 | 179700 | 179600 | 179700 | 179600 | 97 |
| 490 | 20230726 | 103100 | 5794818600 | 179700 | 179600 | 179700 | 179500 | 138 |
| 491 | 20230726 | 103000 | 5770037300 | 179500 | 179800 | 179800 | 179500 | 573 |
| 492 | 20230726 | 102900 | 5667049600 | 179800 | 179800 | 179900 | 179800 | 381 |
| 493 | 20230726 | 102800 | 5598544900 | 179900 | 179900 | 179900 | 179800 | 52 |
| 494 | 20230726 | 102700 | 5589193000 | 179800 | 179900 | 179900 | 179800 | 203 |
| 495 | 20230726 | 102600 | 5552684100 | 179800 | 179900 | 179900 | 179800 | 198 |
| 496 | 20230726 | 102500 | 5517076700 | 179900 | 180000 | 180000 | 179900 | 70 |
| 497 | 20230726 | 102400 | 5504482300 | 180000 | 180100 | 180200 | 179900 | 2532 |
| 498 | 20230726 | 102300 | 5048670700 | 180200 | 180100 | 180200 | 180100 | 119 |
| 499 | 20230726 | 102200 | 5027238000 | 180100 | 180200 | 180200 | 180100 | 82 |
| 500 | 20230726 | 102100 | 5012462700 | 180200 | 180300 | 180300 | 180200 | 292 |
| 501 | 20230726 | 102000 | 4959843300 | 180300 | 180300 | 180400 | 180200 | 55 |
| 502 | 20230726 | 101900 | 4949927200 | 180300 | 180300 | 180400 | 180300 | 172 |
| 503 | 20230726 | 101800 | 4918915300 | 180300 | 180300 | 180400 | 180300 | 46 |
| 504 | 20230726 | 101700 | 4910618700 | 180400 | 180400 | 180400 | 180300 | 71 |
| 505 | 20230726 | 101600 | 4897811700 | 180400 | 180400 | 180500 | 180300 | 181 |
| 506 | 20230726 | 101500 | 4865158100 | 180400 | 180500 | 180600 | 180400 | 399 |
| 507 | 20230726 | 101400 | 4793140200 | 180600 | 180600 | 180600 | 180500 | 99 |
| 508 | 20230726 | 101300 | 4775267400 | 180600 | 180600 | 180700 | 180600 | 39 |
| 509 | 20230726 | 101200 | 4768223900 | 180600 | 180800 | 180800 | 180600 | 406 |
| 510 | 20230726 | 101100 | 4694887100 | 180700 | 180800 | 180800 | 180600 | 155 |
| 511 | 20230726 | 101000 | 4666888200 | 180700 | 180700 | 180700 | 180600 | 672 |
| 512 | 20230726 | 100900 | 4545471800 | 180600 | 180900 | 180900 | 180600 | 684 |
| 513 | 20230726 | 100800 | 4421833600 | 180900 | 180900 | 181000 | 180800 | 169 |
| 514 | 20230726 | 100700 | 4391261000 | 181000 | 180900 | 181000 | 180800 | 79 |
| 515 | 20230726 | 100600 | 4376969600 | 180900 | 181000 | 181000 | 180900 | 51 |
| 516 | 20230726 | 100500 | 4367741000 | 181000 | 181200 | 181200 | 180800 | 757 |
| 517 | 20230726 | 100400 | 4230725500 | 181100 | 181300 | 181300 | 181100 | 124 |
| 518 | 20230726 | 100300 | 4208255400 | 181300 | 181400 | 181400 | 181300 | 188 |
| 519 | 20230726 | 100200 | 4174165200 | 181300 | 181300 | 181400 | 181300 | 46 |
| 520 | 20230726 | 100100 | 4165823000 | 181300 | 181400 | 181400 | 181300 | 191 |
| 521 | 20230726 | 100000 | 4131189600 | 181500 | 181600 | 181600 | 181400 | 442 |
| 522 | 20230726 | 095900 | 4050971700 | 181500 | 181600 | 181700 | 181500 | 294 |
| 523 | 20230726 | 095800 | 3997583900 | 181600 | 181800 | 181800 | 181600 | 503 |
| 524 | 20230726 | 095700 | 3906174200 | 181800 | 182000 | 182000 | 181800 | 305 |
| 525 | 20230726 | 095600 | 3850681700 | 181900 | 182000 | 182000 | 181900 | 34 |
| 526 | 20230726 | 095500 | 3844495200 | 181900 | 181900 | 182000 | 181900 | 365 |
| 527 | 20230726 | 095400 | 3778068600 | 182000 | 182000 | 182000 | 181900 | 37 |
| 528 | 20230726 | 095300 | 3771335300 | 182000 | 182000 | 182100 | 181900 | 182 |
| 529 | 20230726 | 095200 | 3738210400 | 182000 | 182000 | 182100 | 182000 | 80 |
| 530 | 20230726 | 095100 | 3723650000 | 182000 | 182000 | 182000 | 182000 | 262 |
| 531 | 20230726 | 095000 | 3675966000 | 182000 | 182200 | 182300 | 182000 | 322 |
| 532 | 20230726 | 094900 | 3617326200 | 182300 | 182300 | 182400 | 182200 | 83 |
| 533 | 20230726 | 094800 | 3602197100 | 182300 | 182300 | 182400 | 182300 | 38 |
| 534 | 20230726 | 094700 | 3595269600 | 182200 | 182300 | 182300 | 182200 | 317 |
| 535 | 20230726 | 094600 | 3537507000 | 182200 | 182100 | 182400 | 182100 | 123 |
| 536 | 20230726 | 094500 | 3515099200 | 182000 | 182300 | 182400 | 182000 | 195 |
| 537 | 20230726 | 094400 | 3479560600 | 182300 | 182200 | 182400 | 182200 | 251 |
| 538 | 20230726 | 094300 | 3433801500 | 182300 | 182200 | 182300 | 182200 | 78 |
| 539 | 20230726 | 094200 | 3419586200 | 182200 | 182000 | 182300 | 181900 | 357 |
| 540 | 20230726 | 094100 | 3354547500 | 182000 | 181900 | 182100 | 181900 | 173 |
| 541 | 20230726 | 094000 | 3323062300 | 181900 | 182200 | 182300 | 181800 | 298 |
| 542 | 20230726 | 093900 | 3268811800 | 182200 | 182400 | 182400 | 182200 | 253 |
| 543 | 20230726 | 093800 | 3222703100 | 182500 | 182600 | 182600 | 182300 | 146 |
| 544 | 20230726 | 093700 | 3196062100 | 182700 | 182400 | 182700 | 182200 | 635 |
| 545 | 20230726 | 093600 | 3080213200 | 182400 | 182200 | 182400 | 181900 | 912 |
| 546 | 20230726 | 093500 | 2914015300 | 182300 | 182300 | 182500 | 182200 | 342 |
| 547 | 20230726 | 093400 | 2851642800 | 182300 | 182300 | 182400 | 182200 | 253 |
| 548 | 20230726 | 093300 | 2805526400 | 182300 | 182300 | 182500 | 182300 | 194 |
| 549 | 20230726 | 093200 | 2770148700 | 182300 | 182400 | 182500 | 182300 | 97 |
| 550 | 20230726 | 093100 | 2752460600 | 182500 | 182800 | 182800 | 182400 | 56 |
| 551 | 20230726 | 093000 | 2742234700 | 182800 | 182500 | 183100 | 182500 | 315 |
| 552 | 20230726 | 092900 | 2684697100 | 182600 | 182400 | 182600 | 182300 | 249 |
| 553 | 20230726 | 092800 | 2639256100 | 182500 | 182500 | 182500 | 182300 | 332 |
| 554 | 20230726 | 092700 | 2578686300 | 182500 | 181800 | 182500 | 181700 | 477 |
| 555 | 20230726 | 092600 | 2491870900 | 181700 | 181700 | 182200 | 181600 | 752 |
| 556 | 20230726 | 092500 | 2355060400 | 181700 | 182100 | 182200 | 181600 | 733 |
| 557 | 20230726 | 092400 | 2221667800 | 182200 | 182500 | 182500 | 182200 | 143 |
| 558 | 20230726 | 092300 | 2195598600 | 182600 | 182600 | 182600 | 182400 | 992 |
| 559 | 20230726 | 092200 | 2014557100 | 182600 | 183100 | 183100 | 182600 | 446 |
| 560 | 20230726 | 092100 | 1933061200 | 183100 | 183200 | 183200 | 183000 | 1059 |
| 561 | 20230726 | 092000 | 1739217500 | 183100 | 183300 | 183300 | 183100 | 288 |
| 562 | 20230726 | 091900 | 1686454600 | 183300 | 183300 | 183400 | 183300 | 243 |
| 563 | 20230726 | 091800 | 1641910400 | 183300 | 183300 | 183300 | 183200 | 118 |
| 564 | 20230726 | 091700 | 1620281900 | 183400 | 183400 | 183400 | 183300 | 80 |
| 565 | 20230726 | 091600 | 1605616400 | 183300 | 183200 | 183400 | 183200 | 186 |
| 566 | 20230726 | 091500 | 1571525500 | 183200 | 183200 | 183300 | 183200 | 373 |
| 567 | 20230726 | 091400 | 1503178200 | 183300 | 183700 | 183700 | 183300 | 491 |
| 568 | 20230726 | 091300 | 1413107500 | 183700 | 184100 | 184200 | 183700 | 1033 |
| 569 | 20230726 | 091200 | 1223132400 | 184200 | 184100 | 184200 | 184000 | 96 |
| 570 | 20230726 | 091100 | 1205456900 | 184100 | 184000 | 184500 | 184000 | 1320 |
| 571 | 20230726 | 091000 | 962433800 | 184000 | 183900 | 184100 | 183900 | 427 |
| 572 | 20230726 | 090900 | 883863200 | 183900 | 184100 | 184100 | 183700 | 483 |
| 573 | 20230726 | 090800 | 795004000 | 184100 | 184200 | 184300 | 184100 | 295 |
| 574 | 20230726 | 090700 | 740674700 | 184200 | 184500 | 184500 | 184200 | 200 |
| 575 | 20230726 | 090600 | 703802000 | 184500 | 184800 | 184900 | 184500 | 581 |
| 576 | 20230726 | 090500 | 596486600 | 184800 | 185300 | 185300 | 184800 | 1074 |
| 577 | 20230726 | 090400 | 397754300 | 185400 | 185700 | 185700 | 185300 | 218 |
| 578 | 20230726 | 090300 | 357321200 | 185600 | 185800 | 186000 | 185600 | 455 |
| 579 | 20230726 | 090200 | 272778500 | 185800 | 185900 | 185900 | 185800 | 84 |
| 580 | 20230726 | 090100 | 257165200 | 186100 | 185800 | 186100 | 185800 | 186 |
| 581 | 20230726 | 090000 | 222596200 | 185800 | 186100 | 186500 | 185800 | 1196 |