35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 184200 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 40333 |
| 3 | 20230726 | 184100 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 4 | 20230726 | 184000 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 5 | 20230726 | 183900 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 6 | 20230726 | 183800 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 7 | 20230726 | 183700 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 8 | 20230726 | 183600 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 9 | 20230726 | 183500 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 10 | 20230726 | 183400 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 11 | 20230726 | 183300 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 12 | 20230726 | 183200 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 13 | 20230726 | 183100 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 14 | 20230726 | 183000 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 15 | 20230726 | 182900 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 16 | 20230726 | 182800 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 17 | 20230726 | 182700 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 18 | 20230726 | 182600 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 19 | 20230726 | 182500 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 20 | 20230726 | 182400 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 21 | 20230726 | 182300 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 22 | 20230726 | 182200 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 23 | 20230726 | 182100 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 24 | 20230726 | 182000 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 25 | 20230726 | 181900 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 26 | 20230726 | 181800 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 27 | 20230726 | 181700 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 28 | 20230726 | 181600 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 29 | 20230726 | 181500 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 30 | 20230726 | 181400 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 31 | 20230726 | 181300 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 32 | 20230726 | 181200 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 40333 |
| 33 | 20230726 | 181100 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 34 | 20230726 | 181000 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 35 | 20230726 | 180900 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 36 | 20230726 | 180800 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 37 | 20230726 | 180700 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 38 | 20230726 | 180600 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 39 | 20230726 | 180500 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 40 | 20230726 | 180400 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 41 | 20230726 | 180300 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 42 | 20230726 | 180200 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 43 | 20230726 | 180100 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 44 | 20230726 | 180000 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 45 | 20230726 | 175900 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 46 | 20230726 | 175800 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 47 | 20230726 | 175700 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 48 | 20230726 | 175600 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 49 | 20230726 | 175500 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 50 | 20230726 | 175400 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 51 | 20230726 | 175300 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 52 | 20230726 | 175200 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 53 | 20230726 | 175100 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 54 | 20230726 | 175000 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 55 | 20230726 | 174900 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 56 | 20230726 | 174800 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 57 | 20230726 | 174700 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 58 | 20230726 | 174600 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 59 | 20230726 | 174500 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 60 | 20230726 | 174400 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 61 | 20230726 | 174300 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 62 | 20230726 | 174200 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 40333 |
| 63 | 20230726 | 174100 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 64 | 20230726 | 174000 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 65 | 20230726 | 173900 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 66 | 20230726 | 173800 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 67 | 20230726 | 173700 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 68 | 20230726 | 173600 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 69 | 20230726 | 173500 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 70 | 20230726 | 173400 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 71 | 20230726 | 173300 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 72 | 20230726 | 173200 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 73 | 20230726 | 173100 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 74 | 20230726 | 173000 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 75 | 20230726 | 172900 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 76 | 20230726 | 172800 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 77 | 20230726 | 172700 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 78 | 20230726 | 172600 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 79 | 20230726 | 172500 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 80 | 20230726 | 172400 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 81 | 20230726 | 172300 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 82 | 20230726 | 172200 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 83 | 20230726 | 172100 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 84 | 20230726 | 172000 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 85 | 20230726 | 171900 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 86 | 20230726 | 171800 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 87 | 20230726 | 171700 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 88 | 20230726 | 171600 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 89 | 20230726 | 171500 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 90 | 20230726 | 171400 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 91 | 20230726 | 171300 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 92 | 20230726 | 171200 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 40333 |
| 93 | 20230726 | 171100 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 94 | 20230726 | 171000 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 95 | 20230726 | 170900 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 96 | 20230726 | 170800 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 97 | 20230726 | 170700 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 98 | 20230726 | 170600 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 99 | 20230726 | 170500 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 100 | 20230726 | 170400 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 101 | 20230726 | 170300 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 102 | 20230726 | 170200 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 103 | 20230726 | 170100 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 104 | 20230726 | 170000 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 105 | 20230726 | 165900 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 106 | 20230726 | 165800 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 107 | 20230726 | 165700 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 108 | 20230726 | 165600 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 109 | 20230726 | 165500 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 110 | 20230726 | 165400 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 111 | 20230726 | 165300 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 112 | 20230726 | 165200 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 113 | 20230726 | 165100 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 114 | 20230726 | 165000 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 115 | 20230726 | 164900 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 116 | 20230726 | 164800 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 117 | 20230726 | 164700 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 118 | 20230726 | 164600 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 119 | 20230726 | 164500 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 120 | 20230726 | 164400 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 121 | 20230726 | 164300 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 122 | 20230726 | 164200 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 40333 |
| 123 | 20230726 | 164100 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 124 | 20230726 | 164000 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 125 | 20230726 | 163900 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 126 | 20230726 | 163800 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 127 | 20230726 | 163700 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 128 | 20230726 | 163600 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 129 | 20230726 | 163500 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 130 | 20230726 | 163400 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 131 | 20230726 | 163300 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 132 | 20230726 | 163200 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 133 | 20230726 | 163100 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 134 | 20230726 | 163000 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 135 | 20230726 | 162900 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 136 | 20230726 | 162800 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 137 | 20230726 | 162700 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 138 | 20230726 | 162600 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 139 | 20230726 | 162500 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 140 | 20230726 | 162400 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 141 | 20230726 | 162300 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 142 | 20230726 | 162200 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 143 | 20230726 | 162100 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 144 | 20230726 | 162000 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 145 | 20230726 | 161900 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 146 | 20230726 | 161800 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 147 | 20230726 | 161700 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 148 | 20230726 | 161600 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 149 | 20230726 | 161500 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 150 | 20230726 | 161400 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 151 | 20230726 | 161300 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 152 | 20230726 | 161200 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 40333 |
| 153 | 20230726 | 161100 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 154 | 20230726 | 161000 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 155 | 20230726 | 160900 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 156 | 20230726 | 160800 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 157 | 20230726 | 160700 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 158 | 20230726 | 160600 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 159 | 20230726 | 160500 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 160 | 20230726 | 160400 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 161 | 20230726 | 160300 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 162 | 20230726 | 160200 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 163 | 20230726 | 160100 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 164 | 20230726 | 160000 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 165 | 20230726 | 155900 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 166 | 20230726 | 155800 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 167 | 20230726 | 155700 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 168 | 20230726 | 155600 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 169 | 20230726 | 155500 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 170 | 20230726 | 155400 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 171 | 20230726 | 155300 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 172 | 20230726 | 155200 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 173 | 20230726 | 155100 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 174 | 20230726 | 155000 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 175 | 20230726 | 154900 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 176 | 20230726 | 154800 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 177 | 20230726 | 154700 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 178 | 20230726 | 154600 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 179 | 20230726 | 154500 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 180 | 20230726 | 154400 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 181 | 20230726 | 154300 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 182 | 20230726 | 154200 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 40333 |
| 183 | 20230726 | 154100 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 184 | 20230726 | 154000 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 185 | 20230726 | 153900 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 186 | 20230726 | 153800 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 187 | 20230726 | 153700 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 188 | 20230726 | 153600 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 189 | 20230726 | 153500 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 190 | 20230726 | 153400 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 191 | 20230726 | 153300 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 192 | 20230726 | 153200 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 193 | 20230726 | 153100 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 0 |
| 194 | 20230726 | 153000 | 263339271700 | 198700 | 198700 | 198700 | 198700 | 40333 |
| 195 | 20230726 | 152900 | 255325104600 | 199100 | 199100 | 199100 | 199100 | 0 |
| 196 | 20230726 | 152800 | 255325104600 | 199100 | 199100 | 199100 | 199100 | 0 |
| 197 | 20230726 | 152700 | 255325104600 | 199100 | 199100 | 199100 | 199100 | 0 |
| 198 | 20230726 | 152600 | 255325104600 | 199100 | 199100 | 199100 | 199100 | 0 |
| 199 | 20230726 | 152500 | 255325104600 | 199100 | 199100 | 199100 | 199100 | 0 |
| 200 | 20230726 | 152400 | 255325104600 | 199100 | 199100 | 199100 | 199100 | 0 |
| 201 | 20230726 | 152300 | 255325104600 | 199100 | 199100 | 199100 | 199100 | 0 |
| 202 | 20230726 | 152200 | 255325104600 | 199100 | 199100 | 199100 | 199100 | 0 |
| 203 | 20230726 | 152100 | 255325104600 | 199100 | 199100 | 199100 | 199100 | 0 |
| 204 | 20230726 | 152000 | 255325104600 | 199100 | 199100 | 199100 | 199100 | 0 |
| 205 | 20230726 | 151900 | 255325104600 | 199100 | 198900 | 199200 | 198900 | 5340 |
| 206 | 20230726 | 151800 | 254262545300 | 199000 | 199000 | 199000 | 198900 | 1685 |
| 207 | 20230726 | 151700 | 253927355200 | 199000 | 199000 | 199100 | 198900 | 4602 |
| 208 | 20230726 | 151600 | 253011459900 | 199100 | 199000 | 199100 | 198900 | 4026 |
| 209 | 20230726 | 151500 | 252210238600 | 199000 | 198800 | 199000 | 198700 | 4591 |
| 210 | 20230726 | 151400 | 251297370900 | 198800 | 198700 | 198900 | 198600 | 3276 |
| 211 | 20230726 | 151300 | 250646239900 | 198600 | 198500 | 198800 | 198400 | 4225 |
| 212 | 20230726 | 151200 | 249807007100 | 198500 | 198400 | 198600 | 198300 | 4884 |
| 213 | 20230726 | 151100 | 248837788000 | 198400 | 198300 | 198400 | 198200 | 3316 |
| 214 | 20230726 | 151000 | 248180230200 | 198300 | 198400 | 198700 | 198200 | 5411 |
| 215 | 20230726 | 150900 | 247106585000 | 198500 | 198400 | 198700 | 198100 | 6887 |
| 216 | 20230726 | 150800 | 245740123100 | 198400 | 197600 | 198400 | 197600 | 6267 |
| 217 | 20230726 | 150700 | 244498820200 | 197700 | 198000 | 198000 | 197300 | 4737 |
| 218 | 20230726 | 150600 | 243562621500 | 197900 | 197900 | 198200 | 197900 | 3124 |
| 219 | 20230726 | 150500 | 242943866300 | 197900 | 197600 | 198200 | 197600 | 3627 |
| 220 | 20230726 | 150400 | 242225934500 | 197700 | 197600 | 197700 | 197500 | 1940 |
| 221 | 20230726 | 150300 | 241842465100 | 197500 | 197700 | 197700 | 197500 | 1754 |
| 222 | 20230726 | 150200 | 241495833400 | 197700 | 197900 | 198000 | 197600 | 3613 |
| 223 | 20230726 | 150100 | 240781212900 | 198000 | 198100 | 198300 | 197900 | 1558 |
| 224 | 20230726 | 150000 | 240472740300 | 198100 | 198600 | 198600 | 198000 | 3879 |
| 225 | 20230726 | 145900 | 239703289200 | 198500 | 198000 | 198600 | 197900 | 7706 |
| 226 | 20230726 | 145800 | 238175150100 | 198000 | 197800 | 198000 | 197600 | 4029 |
| 227 | 20230726 | 145700 | 237378317500 | 198000 | 198100 | 198100 | 197900 | 2597 |
| 228 | 20230726 | 145600 | 236864098500 | 198100 | 198000 | 198100 | 198000 | 1893 |
| 229 | 20230726 | 145500 | 236489182800 | 198000 | 197600 | 198000 | 197600 | 3289 |
| 230 | 20230726 | 145400 | 235838667400 | 197500 | 197300 | 197600 | 197200 | 2369 |
| 231 | 20230726 | 145300 | 235371129000 | 197200 | 197300 | 197300 | 197200 | 1260 |
| 232 | 20230726 | 145200 | 235122602500 | 197300 | 197400 | 197400 | 197300 | 1875 |
| 233 | 20230726 | 145100 | 234752588400 | 197400 | 197400 | 197400 | 197300 | 1041 |
| 234 | 20230726 | 145000 | 234547124800 | 197400 | 197600 | 197700 | 197300 | 3041 |
| 235 | 20230726 | 144900 | 233946373300 | 197700 | 197800 | 197800 | 197500 | 3641 |
| 236 | 20230726 | 144800 | 233226625500 | 197800 | 197900 | 197900 | 197800 | 1879 |
| 237 | 20230726 | 144700 | 232854886700 | 197900 | 197800 | 197900 | 197700 | 1648 |
| 238 | 20230726 | 144600 | 232528945400 | 197800 | 197800 | 197800 | 197700 | 814 |
| 239 | 20230726 | 144500 | 232367972600 | 197800 | 198000 | 198200 | 197700 | 2760 |
| 240 | 20230726 | 144400 | 231821641900 | 198000 | 197400 | 198000 | 197300 | 5147 |
| 241 | 20230726 | 144300 | 230804306700 | 197400 | 197400 | 197400 | 197200 | 1898 |
| 242 | 20230726 | 144200 | 230429776400 | 197400 | 197300 | 197400 | 197200 | 1751 |
| 243 | 20230726 | 144100 | 230084304200 | 197300 | 196900 | 197300 | 196800 | 2664 |
| 244 | 20230726 | 144000 | 229559347800 | 196900 | 196900 | 197000 | 196700 | 2653 |
| 245 | 20230726 | 143900 | 229037118700 | 197000 | 196600 | 197000 | 196600 | 3473 |
| 246 | 20230726 | 143800 | 228353667800 | 196700 | 196600 | 196700 | 196400 | 1736 |
| 247 | 20230726 | 143700 | 228012430000 | 196500 | 196500 | 196700 | 196400 | 1501 |
| 248 | 20230726 | 143600 | 227717486300 | 196500 | 196600 | 196600 | 196400 | 1953 |
| 249 | 20230726 | 143500 | 227333683600 | 196600 | 196700 | 196700 | 196400 | 1432 |
| 250 | 20230726 | 143400 | 227052220200 | 196700 | 196400 | 196700 | 196300 | 1918 |
| 251 | 20230726 | 143300 | 226675441900 | 196300 | 196400 | 196400 | 196300 | 487 |
| 252 | 20230726 | 143200 | 226579813600 | 196400 | 196500 | 196500 | 196200 | 1619 |
| 253 | 20230726 | 143100 | 226261959200 | 196500 | 196200 | 196600 | 196100 | 5161 |
| 254 | 20230726 | 143000 | 225248706200 | 196300 | 196200 | 196300 | 196100 | 1978 |
| 255 | 20230726 | 142900 | 224860623100 | 196200 | 196700 | 196700 | 196000 | 8189 |
| 256 | 20230726 | 142800 | 223252789000 | 196700 | 196800 | 196900 | 196600 | 2973 |
| 257 | 20230726 | 142700 | 222667902900 | 196800 | 197000 | 197000 | 196600 | 6085 |
| 258 | 20230726 | 142600 | 221470207500 | 196900 | 197000 | 197000 | 196800 | 1512 |
| 259 | 20230726 | 142500 | 221172474900 | 196800 | 197200 | 197200 | 196800 | 4092 |
| 260 | 20230726 | 142400 | 220366483600 | 197200 | 197100 | 197200 | 197000 | 901 |
| 261 | 20230726 | 142300 | 220188881900 | 197100 | 196900 | 197300 | 196800 | 1530 |
| 262 | 20230726 | 142200 | 219887402200 | 196800 | 196500 | 197000 | 196400 | 5810 |
| 263 | 20230726 | 142100 | 218745002800 | 196500 | 197200 | 197200 | 196200 | 12158 |
| 264 | 20230726 | 142000 | 216353612300 | 197200 | 197200 | 197300 | 197100 | 3394 |
| 265 | 20230726 | 141900 | 215684282700 | 197300 | 197300 | 197300 | 197200 | 1071 |
| 266 | 20230726 | 141800 | 215473000400 | 197300 | 197900 | 197900 | 197100 | 4527 |
| 267 | 20230726 | 141700 | 214579436900 | 197800 | 197500 | 197900 | 197300 | 1759 |
| 268 | 20230726 | 141600 | 214232034300 | 197500 | 197500 | 197600 | 197300 | 1595 |
| 269 | 20230726 | 141500 | 213917147600 | 197500 | 197200 | 197900 | 197200 | 3374 |
| 270 | 20230726 | 141400 | 213250704200 | 197300 | 197300 | 197300 | 197000 | 4324 |
| 271 | 20230726 | 141300 | 212398203200 | 197300 | 197500 | 197500 | 197200 | 4158 |
| 272 | 20230726 | 141200 | 211577565900 | 197500 | 197500 | 197800 | 197400 | 4878 |
| 273 | 20230726 | 141100 | 210614052000 | 197400 | 198100 | 198500 | 197400 | 4777 |
| 274 | 20230726 | 141000 | 209668633700 | 198100 | 197400 | 198200 | 197300 | 8554 |
| 275 | 20230726 | 140900 | 207976892100 | 197400 | 197400 | 197400 | 197300 | 2238 |
| 276 | 20230726 | 140800 | 207535212100 | 197400 | 197300 | 197400 | 197100 | 4853 |
| 277 | 20230726 | 140700 | 206578065500 | 197200 | 197300 | 197500 | 197200 | 4438 |
| 278 | 20230726 | 140600 | 205702358300 | 197300 | 197500 | 197600 | 197200 | 3323 |
| 279 | 20230726 | 140500 | 205046433800 | 197500 | 198200 | 198200 | 197400 | 6181 |
| 280 | 20230726 | 140400 | 203825046500 | 198200 | 198100 | 198600 | 198000 | 4506 |
| 281 | 20230726 | 140300 | 202931969700 | 198000 | 198200 | 198400 | 197500 | 8689 |
| 282 | 20230726 | 140200 | 201212238600 | 198200 | 198900 | 199000 | 197900 | 10801 |
| 283 | 20230726 | 140100 | 199068425600 | 198900 | 200000 | 201000 | 198300 | 11077 |
| 284 | 20230726 | 140000 | 196860316500 | 200500 | 201500 | 202000 | 200500 | 42532 |
| 285 | 20230726 | 135900 | 188300392000 | 201000 | 199400 | 202000 | 199400 | 39367 |
| 286 | 20230726 | 135800 | 180398809200 | 199500 | 198900 | 199500 | 198700 | 8975 |
| 287 | 20230726 | 135700 | 178611413800 | 199000 | 198600 | 199100 | 198300 | 6481 |
| 288 | 20230726 | 135600 | 177322792700 | 198500 | 198900 | 199100 | 198400 | 7797 |
| 289 | 20230726 | 135500 | 175772903100 | 198900 | 199200 | 199400 | 198800 | 5487 |
| 290 | 20230726 | 135400 | 174680296200 | 199200 | 199700 | 200000 | 198000 | 10744 |
| 291 | 20230726 | 135300 | 172538269200 | 199800 | 198500 | 200000 | 198500 | 36475 |
| 292 | 20230726 | 135200 | 165263472600 | 198500 | 198400 | 198900 | 198200 | 9874 |
| 293 | 20230726 | 135100 | 163302310300 | 198500 | 197900 | 198500 | 197800 | 8285 |
| 294 | 20230726 | 135000 | 161659980700 | 197800 | 197500 | 197900 | 197400 | 1258 |
| 295 | 20230726 | 134900 | 161411382300 | 197500 | 197400 | 197600 | 197200 | 1834 |
| 296 | 20230726 | 134800 | 161049323100 | 197100 | 197300 | 197400 | 197000 | 1144 |
| 297 | 20230726 | 134700 | 160823665500 | 197300 | 197400 | 197500 | 197000 | 2291 |
| 298 | 20230726 | 134600 | 160371647800 | 197400 | 197400 | 197800 | 197200 | 2860 |
| 299 | 20230726 | 134500 | 159806788600 | 197400 | 197800 | 198000 | 197200 | 5436 |
| 300 | 20230726 | 134400 | 158732586900 | 197600 | 197100 | 197900 | 197100 | 7423 |
| 301 | 20230726 | 134300 | 157266985300 | 197100 | 197000 | 197500 | 197000 | 2968 |
| 302 | 20230726 | 134200 | 156681771900 | 197000 | 197000 | 197100 | 197000 | 2648 |
| 303 | 20230726 | 134100 | 156160067800 | 197000 | 197600 | 197600 | 197000 | 1463 |
| 304 | 20230726 | 134000 | 155871585700 | 197600 | 198000 | 198100 | 197400 | 3947 |
| 305 | 20230726 | 133900 | 155090580100 | 198100 | 198700 | 198700 | 197800 | 7000 |
| 306 | 20230726 | 133800 | 153701777300 | 198700 | 199000 | 199100 | 198600 | 6170 |
| 307 | 20230726 | 133700 | 152474437600 | 199000 | 198100 | 199000 | 198100 | 11142 |
| 308 | 20230726 | 133600 | 150260692600 | 198200 | 198100 | 198300 | 198000 | 10168 |
| 309 | 20230726 | 133500 | 148245710000 | 198000 | 197400 | 198200 | 197300 | 12180 |
| 310 | 20230726 | 133400 | 145837424900 | 197300 | 197000 | 197400 | 196600 | 9345 |
| 311 | 20230726 | 133300 | 143995530500 | 197000 | 197000 | 197100 | 196600 | 5677 |
| 312 | 20230726 | 133200 | 142877989800 | 197000 | 196600 | 197000 | 196500 | 8051 |
| 313 | 20230726 | 133100 | 141293127400 | 196500 | 196400 | 196600 | 196400 | 962 |
| 314 | 20230726 | 133000 | 141104085300 | 196400 | 196400 | 196500 | 196300 | 1617 |
| 315 | 20230726 | 132900 | 140786556300 | 196300 | 196300 | 196400 | 196300 | 842 |
| 316 | 20230726 | 132800 | 140621215800 | 196300 | 196300 | 196400 | 196200 | 897 |
| 317 | 20230726 | 132700 | 140445160600 | 196300 | 196600 | 196600 | 196200 | 2547 |
| 318 | 20230726 | 132600 | 139944783000 | 196600 | 196600 | 196700 | 196400 | 1653 |
| 319 | 20230726 | 132500 | 139619901700 | 196600 | 196800 | 196800 | 196400 | 2725 |
| 320 | 20230726 | 132400 | 139084185000 | 196800 | 196700 | 196900 | 196400 | 6174 |
| 321 | 20230726 | 132300 | 137869549200 | 196600 | 196000 | 196700 | 196000 | 5119 |
| 322 | 20230726 | 132200 | 136864657900 | 196000 | 196100 | 196200 | 195800 | 3874 |
| 323 | 20230726 | 132100 | 136105384700 | 196200 | 195800 | 196200 | 195800 | 3523 |
| 324 | 20230726 | 132000 | 135415004900 | 195800 | 195800 | 195900 | 195800 | 768 |
| 325 | 20230726 | 131900 | 135264590700 | 195800 | 196000 | 196000 | 195800 | 797 |
| 326 | 20230726 | 131800 | 135108476400 | 195800 | 195900 | 196100 | 195800 | 5938 |
| 327 | 20230726 | 131700 | 133944660500 | 196000 | 195400 | 196000 | 195300 | 3620 |
| 328 | 20230726 | 131600 | 133236253500 | 195400 | 195300 | 195400 | 195300 | 1077 |
| 329 | 20230726 | 131500 | 133025862200 | 195400 | 195300 | 195400 | 195300 | 417 |
| 330 | 20230726 | 131400 | 132944404100 | 195300 | 195300 | 195400 | 195300 | 808 |
| 331 | 20230726 | 131300 | 132786587600 | 195400 | 195400 | 195500 | 195300 | 1019 |
| 332 | 20230726 | 131200 | 132587474500 | 195500 | 195300 | 195500 | 195200 | 1799 |
| 333 | 20230726 | 131100 | 132236056600 | 195300 | 195200 | 195300 | 195200 | 1641 |
| 334 | 20230726 | 131000 | 131915632300 | 195200 | 195300 | 195300 | 195200 | 448 |
| 335 | 20230726 | 130900 | 131828171400 | 195200 | 195300 | 195300 | 195200 | 580 |
| 336 | 20230726 | 130800 | 131714937300 | 195300 | 195200 | 195300 | 195100 | 1445 |
| 337 | 20230726 | 130700 | 131432868100 | 195200 | 195500 | 195500 | 195200 | 4248 |
| 338 | 20230726 | 130600 | 130602991600 | 195400 | 195600 | 195600 | 195400 | 3060 |
| 339 | 20230726 | 130500 | 130004799000 | 195500 | 195600 | 195600 | 195500 | 353 |
| 340 | 20230726 | 130400 | 129935773400 | 195600 | 195600 | 195700 | 195500 | 897 |
| 341 | 20230726 | 130300 | 129760394400 | 195600 | 195800 | 195800 | 195600 | 1234 |
| 342 | 20230726 | 130200 | 129518974200 | 195700 | 195700 | 195800 | 195700 | 725 |
| 343 | 20230726 | 130100 | 129377076700 | 195700 | 195600 | 195800 | 195500 | 1674 |
| 344 | 20230726 | 130000 | 129049619000 | 195500 | 195700 | 195700 | 195500 | 1485 |
| 345 | 20230726 | 125900 | 128759233200 | 195700 | 195700 | 195700 | 195600 | 524 |
| 346 | 20230726 | 125800 | 128656713900 | 195700 | 195800 | 195800 | 195600 | 1041 |
| 347 | 20230726 | 125700 | 128452942900 | 195800 | 195800 | 195900 | 195700 | 1211 |
| 348 | 20230726 | 125600 | 128215854800 | 195900 | 195900 | 195900 | 195700 | 2007 |
| 349 | 20230726 | 125500 | 127822881500 | 195900 | 195800 | 195900 | 195800 | 496 |
| 350 | 20230726 | 125400 | 127725739200 | 195900 | 195900 | 195900 | 195800 | 1037 |
| 351 | 20230726 | 125300 | 127522615800 | 195800 | 195800 | 195900 | 195800 | 946 |
| 352 | 20230726 | 125200 | 127337345200 | 195900 | 195800 | 195900 | 195700 | 687 |
| 353 | 20230726 | 125100 | 127202814200 | 195800 | 195900 | 195900 | 195700 | 702 |
| 354 | 20230726 | 125000 | 127065375300 | 195900 | 195800 | 195900 | 195700 | 402 |
| 355 | 20230726 | 124900 | 126986666600 | 195700 | 195400 | 195800 | 195400 | 1706 |
| 356 | 20230726 | 124800 | 126652984000 | 195500 | 195400 | 195500 | 195100 | 1462 |
| 357 | 20230726 | 124700 | 126367442700 | 195300 | 195400 | 195500 | 195000 | 7579 |
| 358 | 20230726 | 124600 | 124887442500 | 195300 | 195300 | 195400 | 195300 | 481 |
| 359 | 20230726 | 124500 | 124793486600 | 195300 | 195200 | 195400 | 195200 | 1238 |
| 360 | 20230726 | 124400 | 124551667200 | 195200 | 195100 | 195300 | 195000 | 3028 |
| 361 | 20230726 | 124300 | 123960795700 | 195100 | 195100 | 195100 | 195000 | 1454 |
| 362 | 20230726 | 124200 | 123677184900 | 195100 | 195200 | 195200 | 195100 | 5725 |
| 363 | 20230726 | 124100 | 122560220400 | 195200 | 195200 | 195200 | 195100 | 852 |
| 364 | 20230726 | 124000 | 122393971600 | 195100 | 195200 | 195200 | 195100 | 1517 |
| 365 | 20230726 | 123900 | 122097984500 | 195100 | 195300 | 195300 | 195100 | 2379 |
| 366 | 20230726 | 123800 | 121633618000 | 195200 | 195300 | 195400 | 195200 | 4961 |
| 367 | 20230726 | 123700 | 120664861000 | 195300 | 195300 | 195400 | 195300 | 1062 |
| 368 | 20230726 | 123600 | 120457428300 | 195400 | 195500 | 195500 | 195300 | 6115 |
| 369 | 20230726 | 123500 | 119262606500 | 195400 | 195500 | 195600 | 195400 | 3254 |
| 370 | 20230726 | 123400 | 118626486600 | 195600 | 195600 | 195700 | 195500 | 1037 |
| 371 | 20230726 | 123300 | 118423644500 | 195600 | 195500 | 195700 | 195500 | 3872 |
| 372 | 20230726 | 123200 | 117666286700 | 195600 | 195500 | 195600 | 195500 | 615 |
| 373 | 20230726 | 123100 | 117546028400 | 195600 | 195600 | 195600 | 195500 | 1490 |
| 374 | 20230726 | 123000 | 117254686400 | 195500 | 195600 | 195600 | 195500 | 981 |
| 375 | 20230726 | 122900 | 117062880000 | 195600 | 195500 | 195600 | 195500 | 633 |
| 376 | 20230726 | 122800 | 116939104000 | 195600 | 195600 | 195600 | 195400 | 9601 |
| 377 | 20230726 | 122700 | 115061849400 | 195600 | 195600 | 195700 | 195600 | 1651 |
| 378 | 20230726 | 122600 | 114738889300 | 195600 | 195600 | 195700 | 195600 | 1235 |
| 379 | 20230726 | 122500 | 114497262200 | 195700 | 195700 | 195700 | 195600 | 1407 |
| 380 | 20230726 | 122400 | 114221946200 | 195700 | 195600 | 195700 | 195600 | 797 |
| 381 | 20230726 | 122300 | 114066010800 | 195600 | 195700 | 195700 | 195600 | 388 |
| 382 | 20230726 | 122200 | 113990109000 | 195600 | 195800 | 195800 | 195600 | 2270 |
| 383 | 20230726 | 122100 | 113545900800 | 195800 | 195800 | 195800 | 195700 | 495 |
| 384 | 20230726 | 122000 | 113449012600 | 195700 | 195900 | 196000 | 195700 | 4647 |
| 385 | 20230726 | 121900 | 112538878400 | 195900 | 195900 | 196000 | 195800 | 749 |
| 386 | 20230726 | 121800 | 112392146300 | 195900 | 196000 | 196000 | 195800 | 1686 |
| 387 | 20230726 | 121700 | 112061867800 | 195900 | 195900 | 196000 | 195900 | 788 |
| 388 | 20230726 | 121600 | 111907479800 | 196000 | 196000 | 196100 | 195900 | 534 |
| 389 | 20230726 | 121500 | 111802820700 | 196000 | 195900 | 196000 | 195800 | 3640 |
| 390 | 20230726 | 121400 | 111089615600 | 196000 | 195900 | 196000 | 195900 | 384 |
| 391 | 20230726 | 121300 | 111014378100 | 195900 | 195900 | 196000 | 195900 | 386 |
| 392 | 20230726 | 121200 | 110938736200 | 195900 | 195900 | 195900 | 195800 | 1267 |
| 393 | 20230726 | 121100 | 110690594000 | 195900 | 195900 | 195900 | 195800 | 1522 |
| 394 | 20230726 | 121000 | 110392567600 | 195800 | 196000 | 196100 | 195800 | 3673 |
| 395 | 20230726 | 120900 | 109672773000 | 196100 | 196100 | 196100 | 196000 | 126 |
| 396 | 20230726 | 120800 | 109648075000 | 196000 | 196000 | 196100 | 196000 | 672 |
| 397 | 20230726 | 120700 | 109516345100 | 196000 | 196000 | 196100 | 196000 | 379 |
| 398 | 20230726 | 120600 | 109442059600 | 196000 | 196000 | 196100 | 196000 | 536 |
| 399 | 20230726 | 120500 | 109336991300 | 196100 | 196000 | 196100 | 196000 | 573 |
| 400 | 20230726 | 120400 | 109224670200 | 196000 | 196000 | 196100 | 196000 | 429 |
| 401 | 20230726 | 120300 | 109140575000 | 196000 | 196100 | 196100 | 196000 | 1012 |
| 402 | 20230726 | 120200 | 108942212500 | 196000 | 196000 | 196100 | 196000 | 569 |
| 403 | 20230726 | 120100 | 108830674500 | 196100 | 196100 | 196100 | 196000 | 1455 |
| 404 | 20230726 | 120000 | 108545465100 | 196100 | 196200 | 196200 | 196000 | 1451 |
| 405 | 20230726 | 115900 | 108260929200 | 196200 | 196100 | 196200 | 196100 | 446 |
| 406 | 20230726 | 115800 | 108173449200 | 196100 | 196100 | 196200 | 196100 | 1114 |
| 407 | 20230726 | 115700 | 107954927900 | 196100 | 196200 | 196300 | 196100 | 1065 |
| 408 | 20230726 | 115600 | 107745992600 | 196300 | 196200 | 196300 | 196200 | 236 |
| 409 | 20230726 | 115500 | 107699685500 | 196200 | 196200 | 196200 | 196100 | 304 |
| 410 | 20230726 | 115400 | 107640054500 | 196200 | 196100 | 196300 | 196100 | 3390 |
| 411 | 20230726 | 115300 | 106974746000 | 196100 | 196200 | 196300 | 196100 | 941 |
| 412 | 20230726 | 115200 | 106790073700 | 196200 | 196300 | 196300 | 196200 | 764 |
| 413 | 20230726 | 115100 | 106640142000 | 196300 | 196300 | 196300 | 196200 | 296 |
| 414 | 20230726 | 115000 | 106582050400 | 196300 | 196200 | 196400 | 196100 | 1538 |
| 415 | 20230726 | 114900 | 106280284700 | 196200 | 196300 | 196400 | 196100 | 1327 |
| 416 | 20230726 | 114800 | 106019823000 | 196300 | 196500 | 196600 | 196300 | 3722 |
| 417 | 20230726 | 114700 | 105288706000 | 196500 | 196500 | 196600 | 196500 | 793 |
| 418 | 20230726 | 114600 | 105132875800 | 196600 | 196500 | 196600 | 196500 | 796 |
| 419 | 20230726 | 114500 | 104976394200 | 196500 | 196800 | 196800 | 196500 | 1664 |
| 420 | 20230726 | 114400 | 104649159200 | 196800 | 196800 | 196900 | 196700 | 1266 |
| 421 | 20230726 | 114300 | 104400046800 | 196900 | 196800 | 196900 | 196800 | 265 |
| 422 | 20230726 | 114200 | 104347876100 | 196900 | 196800 | 196900 | 196800 | 235 |
| 423 | 20230726 | 114100 | 104301619200 | 196900 | 197000 | 197100 | 196800 | 1340 |
| 424 | 20230726 | 114000 | 104037741000 | 197100 | 197100 | 197200 | 197000 | 492 |
| 425 | 20230726 | 113900 | 103940785300 | 197100 | 197100 | 197300 | 197000 | 2743 |
| 426 | 20230726 | 113800 | 103399877600 | 197100 | 197000 | 197200 | 196900 | 1135 |
| 427 | 20230726 | 113700 | 103176258000 | 197000 | 197000 | 197000 | 196900 | 480 |
| 428 | 20230726 | 113600 | 103081723200 | 196900 | 197000 | 197000 | 196900 | 630 |
| 429 | 20230726 | 113500 | 102957627400 | 196900 | 196900 | 197000 | 196900 | 567 |
| 430 | 20230726 | 113400 | 102845979800 | 196900 | 196900 | 197000 | 196900 | 384 |
| 431 | 20230726 | 113300 | 102770343600 | 196900 | 196800 | 196900 | 196800 | 1220 |
| 432 | 20230726 | 113200 | 102530174600 | 196800 | 196900 | 196900 | 196700 | 734 |
| 433 | 20230726 | 113100 | 102385731900 | 196800 | 196800 | 196900 | 196800 | 527 |
| 434 | 20230726 | 113000 | 102282016500 | 196800 | 196600 | 196900 | 196600 | 1756 |
| 435 | 20230726 | 112900 | 101936521100 | 196700 | 196600 | 196700 | 196600 | 556 |
| 436 | 20230726 | 112800 | 101827167500 | 196700 | 196600 | 196700 | 196600 | 615 |
| 437 | 20230726 | 112700 | 101706218500 | 196600 | 196500 | 196700 | 196500 | 1497 |
| 438 | 20230726 | 112600 | 101411925100 | 196600 | 196600 | 196600 | 196500 | 625 |
| 439 | 20230726 | 112500 | 101289096900 | 196500 | 196500 | 196600 | 196500 | 464 |
| 440 | 20230726 | 112400 | 101197912700 | 196500 | 196500 | 196500 | 196400 | 1463 |
| 441 | 20230726 | 112300 | 100910497900 | 196500 | 196500 | 196500 | 196400 | 473 |
| 442 | 20230726 | 112200 | 100817586100 | 196500 | 196400 | 196500 | 196400 | 933 |
| 443 | 20230726 | 112100 | 100634280800 | 196400 | 196500 | 196600 | 196400 | 838 |
| 444 | 20230726 | 112000 | 100469639300 | 196500 | 196500 | 196600 | 196400 | 1076 |
| 445 | 20230726 | 111900 | 100258215600 | 196400 | 196600 | 196600 | 196400 | 2031 |
| 446 | 20230726 | 111800 | 99859096200 | 196600 | 196800 | 196800 | 196600 | 782 |
| 447 | 20230726 | 111700 | 99705322700 | 196800 | 196700 | 196900 | 196600 | 700 |
| 448 | 20230726 | 111600 | 99567602800 | 196700 | 196900 | 196900 | 196700 | 974 |
| 449 | 20230726 | 111500 | 99375881200 | 196900 | 196700 | 197000 | 196600 | 2916 |
| 450 | 20230726 | 111400 | 98802018100 | 196700 | 197100 | 197100 | 196600 | 3559 |
| 451 | 20230726 | 111300 | 98101334300 | 197000 | 197100 | 197200 | 197000 | 984 |
| 452 | 20230726 | 111200 | 97907411600 | 197200 | 197100 | 197200 | 197100 | 317 |
| 453 | 20230726 | 111100 | 97844924500 | 197100 | 197300 | 197300 | 197100 | 752 |
| 454 | 20230726 | 111000 | 97696649500 | 197300 | 197200 | 197300 | 197200 | 436 |
| 455 | 20230726 | 110900 | 97610645900 | 197300 | 197000 | 197300 | 197000 | 1878 |
| 456 | 20230726 | 110800 | 97240520600 | 197000 | 196900 | 197000 | 196800 | 626 |
| 457 | 20230726 | 110700 | 97117256700 | 196800 | 196900 | 197000 | 196700 | 2122 |
| 458 | 20230726 | 110600 | 96699498700 | 197000 | 196900 | 197000 | 196900 | 471 |
| 459 | 20230726 | 110500 | 96606745600 | 197000 | 196800 | 197100 | 196700 | 2451 |
| 460 | 20230726 | 110400 | 96124070400 | 196800 | 197100 | 197100 | 196800 | 1325 |
| 461 | 20230726 | 110300 | 95863152800 | 197000 | 197300 | 197300 | 197000 | 1242 |
| 462 | 20230726 | 110200 | 95618236000 | 197200 | 197300 | 197300 | 197100 | 1575 |
| 463 | 20230726 | 110100 | 95307665300 | 197300 | 197200 | 197300 | 197200 | 353 |
| 464 | 20230726 | 110000 | 95238044600 | 197200 | 197300 | 197400 | 197000 | 2536 |
| 465 | 20230726 | 105900 | 94737947100 | 197300 | 197300 | 197400 | 197300 | 1113 |
| 466 | 20230726 | 105800 | 94518347300 | 197200 | 197300 | 197400 | 197200 | 758 |
| 467 | 20230726 | 105700 | 94368806200 | 197200 | 197300 | 197400 | 197200 | 1820 |
| 468 | 20230726 | 105600 | 94009668300 | 197300 | 197300 | 197500 | 197300 | 2186 |
| 469 | 20230726 | 105500 | 93578167100 | 197400 | 197100 | 197500 | 197000 | 3251 |
| 470 | 20230726 | 105400 | 92936520000 | 197300 | 196800 | 197300 | 196800 | 4122 |
| 471 | 20230726 | 105300 | 92124263700 | 196800 | 196800 | 196900 | 196600 | 1691 |
| 472 | 20230726 | 105200 | 91791523300 | 196700 | 196400 | 196800 | 196400 | 3699 |
| 473 | 20230726 | 105100 | 91063988600 | 196400 | 196300 | 196500 | 196300 | 1920 |
| 474 | 20230726 | 105000 | 90686916300 | 196400 | 196300 | 196400 | 196300 | 600 |
| 475 | 20230726 | 104900 | 90569107700 | 196400 | 196100 | 196400 | 196100 | 2036 |
| 476 | 20230726 | 104800 | 90169493700 | 196200 | 195800 | 196400 | 195800 | 10532 |
| 477 | 20230726 | 104700 | 88104243000 | 195800 | 195500 | 195900 | 195400 | 3524 |
| 478 | 20230726 | 104600 | 87414733200 | 195400 | 195600 | 195600 | 195400 | 6128 |
| 479 | 20230726 | 104500 | 86216778900 | 195600 | 195500 | 195600 | 195500 | 3102 |
| 480 | 20230726 | 104400 | 85610125900 | 195500 | 195500 | 195600 | 195500 | 1737 |
| 481 | 20230726 | 104300 | 85270461200 | 195500 | 195600 | 195600 | 195500 | 854 |
| 482 | 20230726 | 104200 | 85103475500 | 195500 | 195700 | 195700 | 195500 | 4615 |
| 483 | 20230726 | 104100 | 84201075200 | 195600 | 195800 | 195800 | 195600 | 1108 |
| 484 | 20230726 | 104000 | 83984266800 | 195800 | 195600 | 195800 | 195600 | 1502 |
| 485 | 20230726 | 103900 | 83690278600 | 195600 | 195700 | 195700 | 195600 | 590 |
| 486 | 20230726 | 103800 | 83574835700 | 195800 | 195700 | 195800 | 195700 | 726 |
| 487 | 20230726 | 103700 | 83432754300 | 195700 | 195600 | 195900 | 195600 | 2051 |
| 488 | 20230726 | 103600 | 83031210100 | 195600 | 195700 | 195700 | 195600 | 778 |
| 489 | 20230726 | 103500 | 82879015300 | 195600 | 195800 | 195800 | 195600 | 1898 |
| 490 | 20230726 | 103400 | 82507544800 | 195700 | 195500 | 195800 | 195500 | 1120 |
| 491 | 20230726 | 103300 | 82288344200 | 195500 | 195600 | 195900 | 195500 | 3247 |
| 492 | 20230726 | 103200 | 81653042500 | 195600 | 195800 | 195900 | 195500 | 2388 |
| 493 | 20230726 | 103100 | 81185798600 | 195800 | 195800 | 196000 | 195700 | 2696 |
| 494 | 20230726 | 103000 | 80657808800 | 195700 | 195600 | 195800 | 195500 | 2619 |
| 495 | 20230726 | 102900 | 80145537700 | 195500 | 195500 | 195600 | 195500 | 5688 |
| 496 | 20230726 | 102800 | 79033454600 | 195500 | 195600 | 195700 | 195500 | 2622 |
| 497 | 20230726 | 102700 | 78520631900 | 195600 | 195700 | 195700 | 195600 | 2775 |
| 498 | 20230726 | 102600 | 77977676300 | 195600 | 195900 | 195900 | 195600 | 4859 |
| 499 | 20230726 | 102500 | 77026584400 | 195800 | 195900 | 196000 | 195800 | 2448 |
| 500 | 20230726 | 102400 | 76547069800 | 195800 | 196000 | 196100 | 195700 | 21046 |
| 501 | 20230726 | 102300 | 72423783800 | 196000 | 196100 | 196100 | 196000 | 5943 |
| 502 | 20230726 | 102200 | 71258945900 | 196100 | 196200 | 196200 | 196000 | 8935 |
| 503 | 20230726 | 102100 | 69507026300 | 196100 | 196200 | 196200 | 196100 | 950 |
| 504 | 20230726 | 102000 | 69320700200 | 196100 | 196300 | 196300 | 196100 | 3061 |
| 505 | 20230726 | 101900 | 68720132000 | 196300 | 196400 | 196400 | 196200 | 1343 |
| 506 | 20230726 | 101800 | 68456519600 | 196300 | 196300 | 196400 | 196200 | 355 |
| 507 | 20230726 | 101700 | 68386831700 | 196300 | 196300 | 196400 | 196200 | 2586 |
| 508 | 20230726 | 101600 | 67879353700 | 196300 | 196400 | 196400 | 196200 | 2913 |
| 509 | 20230726 | 101500 | 67307520800 | 196400 | 196400 | 196500 | 196300 | 1318 |
| 510 | 20230726 | 101400 | 67048683800 | 196400 | 196400 | 196500 | 196400 | 4789 |
| 511 | 20230726 | 101300 | 66108026200 | 196500 | 196400 | 196500 | 196300 | 4311 |
| 512 | 20230726 | 101200 | 65261281100 | 196500 | 196500 | 196500 | 196400 | 1309 |
| 513 | 20230726 | 101100 | 65004110600 | 196500 | 196600 | 196600 | 196400 | 2151 |
| 514 | 20230726 | 101000 | 64581408400 | 196600 | 196500 | 196600 | 196500 | 1208 |
| 515 | 20230726 | 100900 | 64344008700 | 196500 | 196700 | 196700 | 196500 | 2258 |
| 516 | 20230726 | 100800 | 63900053600 | 196700 | 196800 | 196800 | 196600 | 1439 |
| 517 | 20230726 | 100700 | 63617022500 | 196800 | 197000 | 197000 | 196700 | 2266 |
| 518 | 20230726 | 100600 | 63171041300 | 197000 | 196900 | 197000 | 196800 | 1287 |
| 519 | 20230726 | 100500 | 62917591700 | 196900 | 197200 | 197200 | 196800 | 2890 |
| 520 | 20230726 | 100400 | 62348429900 | 197200 | 196900 | 197200 | 196800 | 1190 |
| 521 | 20230726 | 100300 | 62113974000 | 196900 | 196800 | 197000 | 196700 | 1351 |
| 522 | 20230726 | 100200 | 61847986800 | 196800 | 196400 | 196900 | 196400 | 3103 |
| 523 | 20230726 | 100100 | 61237651200 | 196500 | 196600 | 196600 | 196400 | 1472 |
| 524 | 20230726 | 100000 | 60948421000 | 196500 | 196400 | 196600 | 196300 | 3224 |
| 525 | 20230726 | 095900 | 60314930200 | 196400 | 196400 | 196600 | 196300 | 1705 |
| 526 | 20230726 | 095800 | 59980034500 | 196400 | 196500 | 196600 | 196200 | 6235 |
| 527 | 20230726 | 095700 | 58756037600 | 196400 | 196700 | 196700 | 196400 | 4615 |
| 528 | 20230726 | 095600 | 57848972500 | 196600 | 197000 | 197000 | 196600 | 2385 |
| 529 | 20230726 | 095500 | 57379670700 | 196900 | 197100 | 197200 | 196800 | 2658 |
| 530 | 20230726 | 095400 | 56856088100 | 197200 | 197100 | 197300 | 197100 | 2143 |
| 531 | 20230726 | 095300 | 56433538900 | 197200 | 197400 | 197400 | 197100 | 2134 |
| 532 | 20230726 | 095200 | 56012610200 | 197400 | 197400 | 197400 | 197000 | 3055 |
| 533 | 20230726 | 095100 | 55409844600 | 197400 | 197100 | 197400 | 196900 | 3764 |
| 534 | 20230726 | 095000 | 54667525000 | 197100 | 196900 | 197200 | 196800 | 4152 |
| 535 | 20230726 | 094900 | 53849643600 | 196900 | 196700 | 197100 | 196600 | 4656 |
| 536 | 20230726 | 094800 | 52932964100 | 196700 | 196400 | 196700 | 196400 | 2556 |
| 537 | 20230726 | 094700 | 52430793500 | 196400 | 196400 | 196400 | 196300 | 873 |
| 538 | 20230726 | 094600 | 52259371100 | 196300 | 196400 | 196400 | 196300 | 697 |
| 539 | 20230726 | 094500 | 52122509300 | 196400 | 196600 | 196700 | 196300 | 2400 |
| 540 | 20230726 | 094400 | 51650870000 | 196600 | 196500 | 196600 | 196300 | 3425 |
| 541 | 20230726 | 094300 | 50978081400 | 196500 | 196400 | 196500 | 196300 | 653 |
| 542 | 20230726 | 094200 | 50849813200 | 196200 | 196400 | 196500 | 196100 | 2165 |
| 543 | 20230726 | 094100 | 50424896900 | 196400 | 196100 | 196500 | 196000 | 8411 |
| 544 | 20230726 | 094000 | 48775447400 | 196100 | 196000 | 196100 | 196000 | 1456 |
| 545 | 20230726 | 093900 | 48490001800 | 196000 | 196600 | 196600 | 196000 | 11198 |
| 546 | 20230726 | 093800 | 46293105800 | 196500 | 196700 | 196800 | 196400 | 2403 |
| 547 | 20230726 | 093700 | 45820555800 | 196700 | 196200 | 196800 | 196200 | 10793 |
| 548 | 20230726 | 093600 | 43700923400 | 196200 | 196100 | 196300 | 196100 | 3314 |
| 549 | 20230726 | 093500 | 43050807000 | 196200 | 196400 | 196500 | 196100 | 7955 |
| 550 | 20230726 | 093400 | 41489496300 | 196400 | 196400 | 196400 | 196300 | 2611 |
| 551 | 20230726 | 093300 | 40976754900 | 196300 | 196400 | 196500 | 196300 | 1832 |
| 552 | 20230726 | 093200 | 40616974300 | 196300 | 196500 | 196500 | 196300 | 2390 |
| 553 | 20230726 | 093100 | 40147566300 | 196400 | 196400 | 196700 | 196400 | 2674 |
| 554 | 20230726 | 093000 | 39622117200 | 196400 | 196200 | 196400 | 196100 | 2877 |
| 555 | 20230726 | 092900 | 39057519500 | 196300 | 196200 | 196300 | 196100 | 2766 |
| 556 | 20230726 | 092800 | 38514869100 | 196200 | 196600 | 196600 | 196200 | 5018 |
| 557 | 20230726 | 092700 | 37529658300 | 196600 | 196600 | 196800 | 196400 | 5592 |
| 558 | 20230726 | 092600 | 36430308400 | 196700 | 196300 | 196700 | 196200 | 4710 |
| 559 | 20230726 | 092500 | 35505137100 | 196300 | 196200 | 196300 | 196000 | 6840 |
| 560 | 20230726 | 092400 | 34163484500 | 196100 | 196500 | 196500 | 196100 | 4595 |
| 561 | 20230726 | 092300 | 33262015800 | 196500 | 196800 | 196900 | 196400 | 12045 |
| 562 | 20230726 | 092200 | 30894358800 | 196800 | 197000 | 197000 | 196700 | 5072 |
| 563 | 20230726 | 092100 | 29895924200 | 197000 | 196800 | 197100 | 196800 | 7041 |
| 564 | 20230726 | 092000 | 28509059700 | 196900 | 197300 | 197300 | 196800 | 7971 |
| 565 | 20230726 | 091900 | 26938682100 | 197300 | 197600 | 197800 | 197300 | 9232 |
| 566 | 20230726 | 091800 | 25115575500 | 197600 | 198200 | 198200 | 197500 | 12416 |
| 567 | 20230726 | 091700 | 22658601000 | 198200 | 198400 | 198400 | 198000 | 8965 |
| 568 | 20230726 | 091600 | 20882134000 | 198300 | 198400 | 198500 | 198300 | 3363 |
| 569 | 20230726 | 091500 | 20214961600 | 198400 | 198500 | 198600 | 198400 | 7584 |
| 570 | 20230726 | 091400 | 18709762300 | 198600 | 198800 | 198900 | 198500 | 3434 |
| 571 | 20230726 | 091300 | 18027595200 | 198800 | 198900 | 199100 | 198600 | 6265 |
| 572 | 20230726 | 091200 | 16782084700 | 198900 | 199200 | 199300 | 198800 | 2756 |
| 573 | 20230726 | 091100 | 16233321000 | 199200 | 198900 | 199400 | 198700 | 4799 |
| 574 | 20230726 | 091000 | 15277739800 | 198900 | 198800 | 199100 | 198500 | 6038 |
| 575 | 20230726 | 090900 | 14077063500 | 198800 | 199000 | 199000 | 198500 | 4718 |
| 576 | 20230726 | 090800 | 13139751400 | 199000 | 198600 | 199200 | 198500 | 4797 |
| 577 | 20230726 | 090700 | 12186200500 | 198600 | 198600 | 198600 | 198500 | 4768 |
| 578 | 20230726 | 090600 | 11239513100 | 198600 | 199000 | 199100 | 198500 | 5661 |
| 579 | 20230726 | 090500 | 10114966800 | 199000 | 199400 | 199500 | 198700 | 6358 |
| 580 | 20230726 | 090400 | 8850149700 | 199400 | 199000 | 199600 | 198900 | 7839 |
| 581 | 20230726 | 090300 | 7289133800 | 199000 | 199100 | 199100 | 198900 | 4489 |
| 582 | 20230726 | 090200 | 6395711000 | 199100 | 199400 | 199400 | 199000 | 2734 |
| 583 | 20230726 | 090100 | 5851077900 | 199400 | 199800 | 200000 | 199200 | 3485 |
| 584 | 20230726 | 090000 | 5155439600 | 199800 | 201000 | 201500 | 199500 | 24956 |