34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 184300 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 3114 |
| 3 | 20230726 | 184200 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 4 | 20230726 | 184100 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 5 | 20230726 | 184000 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 6 | 20230726 | 183900 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 7 | 20230726 | 183800 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 8 | 20230726 | 183700 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 9 | 20230726 | 183600 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 10 | 20230726 | 183500 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 11 | 20230726 | 183400 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 12 | 20230726 | 183300 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 13 | 20230726 | 183200 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 14 | 20230726 | 183100 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 15 | 20230726 | 183000 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 16 | 20230726 | 182900 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 17 | 20230726 | 182800 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 18 | 20230726 | 182700 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 19 | 20230726 | 182600 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 20 | 20230726 | 182500 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 21 | 20230726 | 182400 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 22 | 20230726 | 182300 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 23 | 20230726 | 182200 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 24 | 20230726 | 182100 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 25 | 20230726 | 182000 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 26 | 20230726 | 181900 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 27 | 20230726 | 181800 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 28 | 20230726 | 181700 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 29 | 20230726 | 181600 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 30 | 20230726 | 181500 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 31 | 20230726 | 181400 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 32 | 20230726 | 181300 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 3114 |
| 33 | 20230726 | 181200 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 34 | 20230726 | 181100 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 35 | 20230726 | 181000 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 36 | 20230726 | 180900 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 37 | 20230726 | 180800 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 38 | 20230726 | 180700 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 39 | 20230726 | 180600 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 40 | 20230726 | 180500 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 41 | 20230726 | 180400 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 42 | 20230726 | 180300 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 43 | 20230726 | 180200 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 44 | 20230726 | 180100 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 45 | 20230726 | 180000 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 46 | 20230726 | 175900 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 47 | 20230726 | 175800 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 48 | 20230726 | 175700 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 49 | 20230726 | 175600 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 50 | 20230726 | 175500 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 51 | 20230726 | 175400 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 52 | 20230726 | 175300 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 53 | 20230726 | 175200 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 54 | 20230726 | 175100 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 55 | 20230726 | 175000 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 56 | 20230726 | 174900 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 57 | 20230726 | 174800 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 58 | 20230726 | 174700 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 59 | 20230726 | 174600 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 60 | 20230726 | 174500 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 61 | 20230726 | 174400 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 62 | 20230726 | 174300 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 3114 |
| 63 | 20230726 | 174200 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 64 | 20230726 | 174100 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 65 | 20230726 | 174000 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 66 | 20230726 | 173900 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 67 | 20230726 | 173800 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 68 | 20230726 | 173700 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 69 | 20230726 | 173600 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 70 | 20230726 | 173500 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 71 | 20230726 | 173400 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 72 | 20230726 | 173300 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 73 | 20230726 | 173200 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 74 | 20230726 | 173100 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 75 | 20230726 | 173000 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 76 | 20230726 | 172900 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 77 | 20230726 | 172800 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 78 | 20230726 | 172700 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 79 | 20230726 | 172600 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 80 | 20230726 | 172500 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 81 | 20230726 | 172400 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 82 | 20230726 | 172300 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 83 | 20230726 | 172200 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 84 | 20230726 | 172100 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 85 | 20230726 | 172000 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 86 | 20230726 | 171900 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 87 | 20230726 | 171800 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 88 | 20230726 | 171700 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 89 | 20230726 | 171600 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 90 | 20230726 | 171500 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 91 | 20230726 | 171400 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 92 | 20230726 | 171300 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 3114 |
| 93 | 20230726 | 171200 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 94 | 20230726 | 171100 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 95 | 20230726 | 171000 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 96 | 20230726 | 170900 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 97 | 20230726 | 170800 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 98 | 20230726 | 170700 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 99 | 20230726 | 170600 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 100 | 20230726 | 170500 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 101 | 20230726 | 170400 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 102 | 20230726 | 170300 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 103 | 20230726 | 170200 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 104 | 20230726 | 170100 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 105 | 20230726 | 170000 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 106 | 20230726 | 165900 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 107 | 20230726 | 165800 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 108 | 20230726 | 165700 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 109 | 20230726 | 165600 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 110 | 20230726 | 165500 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 111 | 20230726 | 165400 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 112 | 20230726 | 165300 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 113 | 20230726 | 165200 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 114 | 20230726 | 165100 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 115 | 20230726 | 165000 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 116 | 20230726 | 164900 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 117 | 20230726 | 164800 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 118 | 20230726 | 164700 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 119 | 20230726 | 164600 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 120 | 20230726 | 164500 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 121 | 20230726 | 164400 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 122 | 20230726 | 164300 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 3114 |
| 123 | 20230726 | 164200 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 124 | 20230726 | 164100 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 125 | 20230726 | 164000 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 126 | 20230726 | 163900 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 127 | 20230726 | 163800 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 128 | 20230726 | 163700 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 129 | 20230726 | 163600 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 130 | 20230726 | 163500 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 131 | 20230726 | 163400 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 132 | 20230726 | 163300 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 133 | 20230726 | 163200 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 134 | 20230726 | 163100 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 135 | 20230726 | 163000 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 136 | 20230726 | 162900 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 137 | 20230726 | 162800 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 138 | 20230726 | 162700 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 139 | 20230726 | 162600 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 140 | 20230726 | 162500 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 141 | 20230726 | 162400 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 142 | 20230726 | 162300 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 143 | 20230726 | 162200 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 144 | 20230726 | 162100 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 145 | 20230726 | 162000 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 146 | 20230726 | 161900 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 147 | 20230726 | 161800 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 148 | 20230726 | 161700 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 149 | 20230726 | 161600 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 150 | 20230726 | 161500 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 151 | 20230726 | 161400 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 152 | 20230726 | 161300 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 3114 |
| 153 | 20230726 | 161200 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 154 | 20230726 | 161100 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 155 | 20230726 | 161000 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 156 | 20230726 | 160900 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 157 | 20230726 | 160800 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 158 | 20230726 | 160700 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 159 | 20230726 | 160600 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 160 | 20230726 | 160500 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 161 | 20230726 | 160400 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 162 | 20230726 | 160300 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 163 | 20230726 | 160200 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 164 | 20230726 | 160100 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 165 | 20230726 | 160000 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 166 | 20230726 | 155900 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 167 | 20230726 | 155800 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 168 | 20230726 | 155700 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 169 | 20230726 | 155600 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 170 | 20230726 | 155500 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 171 | 20230726 | 155400 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 172 | 20230726 | 155300 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 173 | 20230726 | 155200 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 174 | 20230726 | 155100 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 175 | 20230726 | 155000 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 176 | 20230726 | 154900 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 177 | 20230726 | 154800 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 178 | 20230726 | 154700 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 179 | 20230726 | 154600 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 180 | 20230726 | 154500 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 181 | 20230726 | 154400 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 182 | 20230726 | 154300 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 3114 |
| 183 | 20230726 | 154200 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 184 | 20230726 | 154100 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 185 | 20230726 | 154000 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 186 | 20230726 | 153900 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 187 | 20230726 | 153800 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 188 | 20230726 | 153700 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 189 | 20230726 | 153600 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 190 | 20230726 | 153500 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 191 | 20230726 | 153400 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 192 | 20230726 | 153300 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 193 | 20230726 | 153200 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 194 | 20230726 | 153100 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 0 |
| 195 | 20230726 | 153000 | 63645377000 | 117300 | 117300 | 117300 | 117300 | 3114 |
| 196 | 20230726 | 152900 | 63280104800 | 117300 | 117300 | 117300 | 117300 | 0 |
| 197 | 20230726 | 152800 | 63280104800 | 117300 | 117300 | 117300 | 117300 | 0 |
| 198 | 20230726 | 152700 | 63280104800 | 117300 | 117300 | 117300 | 117300 | 0 |
| 199 | 20230726 | 152600 | 63280104800 | 117300 | 117300 | 117300 | 117300 | 0 |
| 200 | 20230726 | 152500 | 63280104800 | 117300 | 117300 | 117300 | 117300 | 0 |
| 201 | 20230726 | 152400 | 63280104800 | 117300 | 117300 | 117300 | 117300 | 0 |
| 202 | 20230726 | 152300 | 63280104800 | 117300 | 117300 | 117300 | 117300 | 0 |
| 203 | 20230726 | 152200 | 63280104800 | 117300 | 117300 | 117300 | 117300 | 0 |
| 204 | 20230726 | 152100 | 63280104800 | 117300 | 117300 | 117300 | 117300 | 0 |
| 205 | 20230726 | 152000 | 63280104800 | 117300 | 117300 | 117300 | 117300 | 0 |
| 206 | 20230726 | 151900 | 63280104800 | 117300 | 117400 | 117600 | 117000 | 533 |
| 207 | 20230726 | 151800 | 63217545300 | 117500 | 117700 | 117700 | 117000 | 974 |
| 208 | 20230726 | 151700 | 63103349500 | 117100 | 117900 | 118300 | 116700 | 762 |
| 209 | 20230726 | 151600 | 63014063400 | 118300 | 117400 | 118400 | 117300 | 1177 |
| 210 | 20230726 | 151500 | 62875611800 | 117500 | 116600 | 118000 | 116500 | 1104 |
| 211 | 20230726 | 151400 | 62746060000 | 116500 | 117000 | 117100 | 116500 | 732 |
| 212 | 20230726 | 151300 | 62660602000 | 117000 | 115900 | 117000 | 115400 | 2644 |
| 213 | 20230726 | 151200 | 62353727400 | 115900 | 115400 | 116000 | 115000 | 1042 |
| 214 | 20230726 | 151100 | 62233489100 | 115400 | 114600 | 115400 | 114600 | 1942 |
| 215 | 20230726 | 151000 | 62010099100 | 114700 | 114500 | 115200 | 114500 | 2455 |
| 216 | 20230726 | 150900 | 61728338600 | 114600 | 115200 | 115200 | 114500 | 3469 |
| 217 | 20230726 | 150800 | 61329448200 | 115300 | 115800 | 116100 | 115100 | 975 |
| 218 | 20230726 | 150700 | 61216876400 | 115400 | 115400 | 116100 | 115400 | 2242 |
| 219 | 20230726 | 150600 | 60957427700 | 115400 | 116200 | 116200 | 115100 | 1243 |
| 220 | 20230726 | 150500 | 60813749500 | 116200 | 116700 | 116700 | 115800 | 1775 |
| 221 | 20230726 | 150400 | 60607613900 | 116300 | 116000 | 116700 | 116000 | 847 |
| 222 | 20230726 | 150300 | 60509197400 | 116100 | 116600 | 117000 | 116000 | 1780 |
| 223 | 20230726 | 150200 | 60302003900 | 116600 | 116700 | 117100 | 116500 | 649 |
| 224 | 20230726 | 150100 | 60226280600 | 116700 | 116400 | 117300 | 116400 | 1084 |
| 225 | 20230726 | 150000 | 60099502400 | 116400 | 117100 | 117100 | 116100 | 1133 |
| 226 | 20230726 | 145900 | 59967305100 | 117100 | 118000 | 118300 | 116700 | 2772 |
| 227 | 20230726 | 145800 | 59642190800 | 118300 | 119600 | 119700 | 118000 | 579 |
| 228 | 20230726 | 145700 | 59573532200 | 118500 | 118200 | 119800 | 117800 | 623 |
| 229 | 20230726 | 145600 | 59499474600 | 117800 | 117500 | 118300 | 117200 | 1026 |
| 230 | 20230726 | 145500 | 59378846100 | 117500 | 118000 | 118700 | 117500 | 1402 |
| 231 | 20230726 | 145400 | 59213736600 | 117900 | 118400 | 118800 | 117800 | 2405 |
| 232 | 20230726 | 145300 | 58929858700 | 118300 | 118700 | 119100 | 118300 | 1284 |
| 233 | 20230726 | 145200 | 58777447100 | 118700 | 118800 | 119600 | 118600 | 681 |
| 234 | 20230726 | 145100 | 58696483800 | 119400 | 118300 | 119400 | 118200 | 1161 |
| 235 | 20230726 | 145000 | 58558717000 | 118400 | 118000 | 118400 | 118000 | 531 |
| 236 | 20230726 | 144900 | 58495954500 | 118000 | 118000 | 118700 | 117900 | 410 |
| 237 | 20230726 | 144800 | 58447503300 | 118000 | 118100 | 118700 | 117600 | 612 |
| 238 | 20230726 | 144700 | 58375368400 | 118100 | 118900 | 118900 | 117800 | 787 |
| 239 | 20230726 | 144600 | 58282367100 | 118900 | 117800 | 119000 | 117800 | 1657 |
| 240 | 20230726 | 144500 | 58086511900 | 117800 | 117900 | 119200 | 117300 | 961 |
| 241 | 20230726 | 144400 | 57973199600 | 118000 | 119000 | 119000 | 117400 | 1666 |
| 242 | 20230726 | 144300 | 57776623200 | 119200 | 119600 | 120000 | 118800 | 2050 |
| 243 | 20230726 | 144200 | 57531898500 | 119700 | 120700 | 120700 | 119600 | 1873 |
| 244 | 20230726 | 144100 | 57307194400 | 120600 | 120300 | 120900 | 120200 | 200 |
| 245 | 20230726 | 144000 | 57283037300 | 120200 | 120500 | 120900 | 120000 | 666 |
| 246 | 20230726 | 143900 | 57202891000 | 120500 | 120900 | 120900 | 120000 | 451 |
| 247 | 20230726 | 143800 | 57148615300 | 120900 | 121200 | 121600 | 120500 | 1418 |
| 248 | 20230726 | 143700 | 56976906200 | 121300 | 121800 | 122000 | 121300 | 935 |
| 249 | 20230726 | 143600 | 56863010300 | 121700 | 120800 | 121700 | 120500 | 995 |
| 250 | 20230726 | 143500 | 56742420500 | 120900 | 121000 | 121200 | 120000 | 1556 |
| 251 | 20230726 | 143400 | 56554006700 | 121100 | 119800 | 121100 | 119300 | 1829 |
| 252 | 20230726 | 143300 | 56334985500 | 119800 | 120900 | 120900 | 119700 | 2877 |
| 253 | 20230726 | 143200 | 55989249900 | 121100 | 121200 | 121200 | 120500 | 733 |
| 254 | 20230726 | 143100 | 55900671800 | 120900 | 121800 | 121800 | 120700 | 1347 |
| 255 | 20230726 | 143000 | 55737683400 | 121600 | 121600 | 122300 | 121300 | 1677 |
| 256 | 20230726 | 142900 | 55533381400 | 121700 | 121100 | 121700 | 121100 | 904 |
| 257 | 20230726 | 142800 | 55423451800 | 120900 | 121000 | 121500 | 120800 | 685 |
| 258 | 20230726 | 142700 | 55340529800 | 121100 | 121000 | 121500 | 121000 | 1931 |
| 259 | 20230726 | 142600 | 55106376500 | 121000 | 120600 | 121000 | 120500 | 439 |
| 260 | 20230726 | 142500 | 55053451200 | 120500 | 120200 | 120800 | 119800 | 386 |
| 261 | 20230726 | 142400 | 55006944600 | 120300 | 120000 | 120300 | 119500 | 927 |
| 262 | 20230726 | 142300 | 54895817900 | 120000 | 120300 | 120400 | 119800 | 1953 |
| 263 | 20230726 | 142200 | 54661322300 | 120300 | 120700 | 121700 | 120200 | 877 |
| 264 | 20230726 | 142100 | 54555189500 | 121100 | 121300 | 121400 | 120400 | 1037 |
| 265 | 20230726 | 142000 | 54429875800 | 121300 | 121500 | 121700 | 120600 | 1741 |
| 266 | 20230726 | 141900 | 54218813200 | 121200 | 121600 | 121700 | 121100 | 840 |
| 267 | 20230726 | 141800 | 54116790500 | 121200 | 120600 | 121700 | 120000 | 476 |
| 268 | 20230726 | 141700 | 54059251700 | 120400 | 120300 | 121100 | 119400 | 2249 |
| 269 | 20230726 | 141600 | 53788573700 | 120000 | 118100 | 120100 | 118100 | 2750 |
| 270 | 20230726 | 141500 | 53461406700 | 118400 | 118300 | 118500 | 118100 | 445 |
| 271 | 20230726 | 141400 | 53408724000 | 118400 | 118500 | 118500 | 118100 | 365 |
| 272 | 20230726 | 141300 | 53365523700 | 118400 | 117700 | 118400 | 117200 | 639 |
| 273 | 20230726 | 141200 | 53290290100 | 117900 | 117500 | 118300 | 117200 | 724 |
| 274 | 20230726 | 141100 | 53205180400 | 117500 | 116800 | 118000 | 116200 | 1716 |
| 275 | 20230726 | 141000 | 53004381200 | 116800 | 118800 | 118900 | 116800 | 3530 |
| 276 | 20230726 | 140900 | 52589837100 | 119400 | 119900 | 120500 | 118900 | 1026 |
| 277 | 20230726 | 140800 | 52467515800 | 120500 | 119200 | 120800 | 119100 | 1996 |
| 278 | 20230726 | 140700 | 52228404300 | 119400 | 120800 | 120800 | 119100 | 1847 |
| 279 | 20230726 | 140600 | 52007141400 | 120800 | 117400 | 121000 | 117400 | 1521 |
| 280 | 20230726 | 140500 | 51826072500 | 117600 | 120100 | 120400 | 117200 | 2669 |
| 281 | 20230726 | 140400 | 51508544900 | 120300 | 122300 | 122300 | 120100 | 4037 |
| 282 | 20230726 | 140300 | 51015415600 | 122300 | 122300 | 122300 | 122300 | 0 |
| 283 | 20230726 | 140200 | 51015415600 | 122300 | 117800 | 122300 | 117800 | 5917 |
| 284 | 20230726 | 140100 | 50308997400 | 117800 | 111200 | 117800 | 111200 | 11222 |
| 285 | 20230726 | 140000 | 49037357000 | 109800 | 109800 | 109800 | 109800 | 0 |
| 286 | 20230726 | 135900 | 49037357000 | 109800 | 110000 | 110500 | 109800 | 1055 |
| 287 | 20230726 | 135800 | 48921495800 | 110600 | 114000 | 114200 | 109800 | 3971 |
| 288 | 20230726 | 135700 | 48477904400 | 114000 | 116100 | 117000 | 113400 | 4271 |
| 289 | 20230726 | 135600 | 47986490200 | 115900 | 115300 | 118200 | 115300 | 3054 |
| 290 | 20230726 | 135500 | 47631386800 | 116000 | 114400 | 116500 | 114300 | 5008 |
| 291 | 20230726 | 135400 | 47054564600 | 114300 | 115700 | 115900 | 114000 | 5339 |
| 292 | 20230726 | 135300 | 46441637100 | 115800 | 117400 | 117800 | 115700 | 4811 |
| 293 | 20230726 | 135200 | 45881938600 | 117000 | 118700 | 119400 | 117000 | 3527 |
| 294 | 20230726 | 135100 | 45466285500 | 119500 | 121100 | 121100 | 118000 | 3035 |
| 295 | 20230726 | 135000 | 45102785800 | 121100 | 121500 | 121600 | 121000 | 1915 |
| 296 | 20230726 | 134900 | 44870476300 | 121600 | 122500 | 122600 | 121400 | 2768 |
| 297 | 20230726 | 134800 | 44533147400 | 122600 | 122600 | 122800 | 121900 | 616 |
| 298 | 20230726 | 134700 | 44457707300 | 122600 | 121500 | 122600 | 121400 | 2362 |
| 299 | 20230726 | 134600 | 44170316300 | 121500 | 121800 | 121900 | 121300 | 1245 |
| 300 | 20230726 | 134500 | 44019143400 | 121200 | 121300 | 122000 | 120700 | 4767 |
| 301 | 20230726 | 134400 | 43441560300 | 121300 | 121400 | 122800 | 120800 | 1521 |
| 302 | 20230726 | 134300 | 43256976000 | 121400 | 123900 | 124400 | 117500 | 2984 |
| 303 | 20230726 | 134200 | 42891231600 | 124200 | 125000 | 125200 | 123400 | 2834 |
| 304 | 20230726 | 134100 | 42537948000 | 124800 | 124200 | 125000 | 124100 | 2098 |
| 305 | 20230726 | 134000 | 42276554700 | 124600 | 124100 | 125000 | 124000 | 1138 |
| 306 | 20230726 | 133900 | 42134846500 | 124800 | 120900 | 125000 | 120200 | 4148 |
| 307 | 20230726 | 133800 | 41624541600 | 120400 | 119900 | 120900 | 116000 | 8089 |
| 308 | 20230726 | 133700 | 40660570300 | 120000 | 121900 | 122000 | 119900 | 5011 |
| 309 | 20230726 | 133600 | 40053245100 | 122000 | 122000 | 122000 | 122000 | 0 |
| 310 | 20230726 | 133500 | 40053245100 | 122000 | 123200 | 124000 | 122000 | 2264 |
| 311 | 20230726 | 133400 | 39775750500 | 123200 | 125100 | 125100 | 123200 | 7979 |
| 312 | 20230726 | 133300 | 38783018200 | 125000 | 125800 | 125800 | 125000 | 1018 |
| 313 | 20230726 | 133200 | 38655461200 | 125700 | 126000 | 126100 | 125700 | 2747 |
| 314 | 20230726 | 133100 | 38309672400 | 126100 | 127200 | 127200 | 126000 | 661 |
| 315 | 20230726 | 133000 | 38226230100 | 127200 | 127600 | 127600 | 126800 | 1133 |
| 316 | 20230726 | 132900 | 38082071000 | 127200 | 126600 | 127700 | 126200 | 1048 |
| 317 | 20230726 | 132800 | 37948832300 | 126600 | 125700 | 126600 | 125700 | 1506 |
| 318 | 20230726 | 132700 | 37759103100 | 125700 | 126400 | 127500 | 125100 | 2500 |
| 319 | 20230726 | 132600 | 37443535200 | 126400 | 124800 | 126500 | 124300 | 1498 |
| 320 | 20230726 | 132500 | 37255612000 | 124600 | 125000 | 125600 | 124000 | 2941 |
| 321 | 20230726 | 132400 | 36888551900 | 125000 | 127100 | 127200 | 125000 | 7246 |
| 322 | 20230726 | 132300 | 35974335700 | 127200 | 127600 | 127700 | 127100 | 3927 |
| 323 | 20230726 | 132200 | 35473990300 | 127600 | 128000 | 128100 | 127600 | 4076 |
| 324 | 20230726 | 132100 | 34953437300 | 128000 | 128100 | 128300 | 127900 | 914 |
| 325 | 20230726 | 132000 | 34836429100 | 128100 | 128000 | 128300 | 128000 | 398 |
| 326 | 20230726 | 131900 | 34785453400 | 128100 | 128100 | 128100 | 127900 | 190 |
| 327 | 20230726 | 131800 | 34761128900 | 128000 | 128100 | 128100 | 127900 | 658 |
| 328 | 20230726 | 131700 | 34676905700 | 128100 | 128200 | 128300 | 128000 | 1055 |
| 329 | 20230726 | 131600 | 34541734200 | 128300 | 128300 | 128400 | 128200 | 369 |
| 330 | 20230726 | 131500 | 34494406600 | 128400 | 128400 | 128400 | 128300 | 156 |
| 331 | 20230726 | 131400 | 34474379900 | 128400 | 128500 | 128500 | 128300 | 1181 |
| 332 | 20230726 | 131300 | 34322793700 | 128500 | 128900 | 128900 | 128500 | 1221 |
| 333 | 20230726 | 131200 | 34165847500 | 128700 | 129100 | 129100 | 128700 | 736 |
| 334 | 20230726 | 131100 | 34071031000 | 129200 | 129200 | 129200 | 128800 | 655 |
| 335 | 20230726 | 131000 | 33986569800 | 129200 | 130000 | 130000 | 129200 | 897 |
| 336 | 20230726 | 130900 | 33870450600 | 130000 | 130000 | 130100 | 129600 | 607 |
| 337 | 20230726 | 130800 | 33791606300 | 129900 | 129600 | 129900 | 129600 | 212 |
| 338 | 20230726 | 130700 | 33764083300 | 129700 | 129500 | 129700 | 129500 | 377 |
| 339 | 20230726 | 130600 | 33715247600 | 129500 | 129700 | 129700 | 129500 | 244 |
| 340 | 20230726 | 130500 | 33683647100 | 129500 | 129500 | 129700 | 129500 | 414 |
| 341 | 20230726 | 130400 | 33630009100 | 129500 | 129500 | 129500 | 129400 | 536 |
| 342 | 20230726 | 130300 | 33560615700 | 129500 | 129300 | 129500 | 129200 | 455 |
| 343 | 20230726 | 130200 | 33501751600 | 129300 | 128800 | 129300 | 128800 | 1202 |
| 344 | 20230726 | 130100 | 33346689300 | 128800 | 128600 | 128800 | 128600 | 189 |
| 345 | 20230726 | 130000 | 33322372900 | 128600 | 128500 | 128600 | 128400 | 232 |
| 346 | 20230726 | 125900 | 33292563400 | 128500 | 128300 | 128800 | 128300 | 714 |
| 347 | 20230726 | 125800 | 33200768000 | 128300 | 128400 | 128400 | 128300 | 514 |
| 348 | 20230726 | 125700 | 33134799800 | 128400 | 128300 | 128400 | 128300 | 258 |
| 349 | 20230726 | 125600 | 33101691900 | 128300 | 128300 | 128400 | 128200 | 292 |
| 350 | 20230726 | 125500 | 33064224600 | 128400 | 128200 | 128400 | 128200 | 254 |
| 351 | 20230726 | 125400 | 33031630500 | 128200 | 128200 | 128400 | 128200 | 149 |
| 352 | 20230726 | 125300 | 33012526300 | 128200 | 128400 | 128400 | 128200 | 402 |
| 353 | 20230726 | 125200 | 32960971900 | 128400 | 128300 | 128400 | 128300 | 144 |
| 354 | 20230726 | 125100 | 32942496600 | 128300 | 128300 | 128400 | 128200 | 166 |
| 355 | 20230726 | 125000 | 32921190900 | 128300 | 128100 | 128400 | 128000 | 184 |
| 356 | 20230726 | 124900 | 32897606900 | 128000 | 128000 | 128300 | 127800 | 580 |
| 357 | 20230726 | 124800 | 32823392000 | 128000 | 128000 | 128400 | 127800 | 603 |
| 358 | 20230726 | 124700 | 32746111400 | 128300 | 127900 | 128400 | 127800 | 235 |
| 359 | 20230726 | 124600 | 32716023300 | 127900 | 128000 | 128000 | 127700 | 397 |
| 360 | 20230726 | 124500 | 32665301000 | 127700 | 127900 | 127900 | 127600 | 1869 |
| 361 | 20230726 | 124400 | 32426582900 | 127900 | 128200 | 128300 | 127800 | 3908 |
| 362 | 20230726 | 124300 | 31926362200 | 128200 | 128300 | 128500 | 128000 | 718 |
| 363 | 20230726 | 124200 | 31834364700 | 128800 | 128500 | 128800 | 128200 | 971 |
| 364 | 20230726 | 124100 | 31709702800 | 128600 | 128600 | 128600 | 128500 | 209 |
| 365 | 20230726 | 124000 | 31682838800 | 128500 | 128600 | 128700 | 128500 | 567 |
| 366 | 20230726 | 123900 | 31609955400 | 128600 | 128700 | 128800 | 128600 | 345 |
| 367 | 20230726 | 123800 | 31565562300 | 128600 | 128800 | 128800 | 128500 | 844 |
| 368 | 20230726 | 123700 | 31457050700 | 128500 | 128500 | 128800 | 128400 | 256 |
| 369 | 20230726 | 123600 | 31424135000 | 128500 | 128200 | 128600 | 128100 | 918 |
| 370 | 20230726 | 123500 | 31306421900 | 128300 | 128200 | 128300 | 128000 | 2338 |
| 371 | 20230726 | 123400 | 31006897100 | 128300 | 128500 | 128500 | 128100 | 611 |
| 372 | 20230726 | 123300 | 30928535200 | 128400 | 128500 | 128600 | 128400 | 602 |
| 373 | 20230726 | 123200 | 30851164300 | 128400 | 128300 | 128800 | 128200 | 915 |
| 374 | 20230726 | 123100 | 30733691600 | 128200 | 128100 | 128200 | 128100 | 104 |
| 375 | 20230726 | 123000 | 30720363200 | 128100 | 128100 | 128400 | 128000 | 510 |
| 376 | 20230726 | 122900 | 30655060700 | 128100 | 128200 | 128300 | 128000 | 514 |
| 377 | 20230726 | 122800 | 30589227100 | 128200 | 128400 | 128400 | 128000 | 4485 |
| 378 | 20230726 | 122700 | 30014894800 | 128200 | 128300 | 128500 | 128200 | 1372 |
| 379 | 20230726 | 122600 | 29838849400 | 128300 | 128400 | 128400 | 128200 | 597 |
| 380 | 20230726 | 122500 | 29762243900 | 128400 | 128500 | 128500 | 128400 | 321 |
| 381 | 20230726 | 122400 | 29721018300 | 128500 | 128500 | 128600 | 128400 | 392 |
| 382 | 20230726 | 122300 | 29670645900 | 128500 | 128500 | 128600 | 128500 | 554 |
| 383 | 20230726 | 122200 | 29599456300 | 128500 | 128400 | 128500 | 128300 | 340 |
| 384 | 20230726 | 122100 | 29555799200 | 128400 | 128400 | 128500 | 128300 | 874 |
| 385 | 20230726 | 122000 | 29443587000 | 128400 | 128400 | 128500 | 128300 | 272 |
| 386 | 20230726 | 121900 | 29408657600 | 128400 | 128400 | 128500 | 128400 | 328 |
| 387 | 20230726 | 121800 | 29366541400 | 128500 | 128500 | 128500 | 128400 | 645 |
| 388 | 20230726 | 121700 | 29283712400 | 128500 | 128400 | 128600 | 128400 | 529 |
| 389 | 20230726 | 121600 | 29215771900 | 128500 | 128700 | 128700 | 128400 | 303 |
| 390 | 20230726 | 121500 | 29176830700 | 128700 | 128700 | 128800 | 128500 | 1240 |
| 391 | 20230726 | 121400 | 29017390900 | 128700 | 128800 | 128800 | 128700 | 627 |
| 392 | 20230726 | 121300 | 28936694400 | 128800 | 128700 | 128900 | 128700 | 460 |
| 393 | 20230726 | 121200 | 28877468300 | 128800 | 128800 | 128800 | 128700 | 372 |
| 394 | 20230726 | 121100 | 28829584900 | 128800 | 129100 | 129100 | 128800 | 97 |
| 395 | 20230726 | 121000 | 28817084800 | 129100 | 129000 | 129100 | 128700 | 1137 |
| 396 | 20230726 | 120900 | 28670566200 | 129000 | 129100 | 129200 | 129000 | 306 |
| 397 | 20230726 | 120800 | 28631065500 | 129100 | 129100 | 129700 | 129100 | 134 |
| 398 | 20230726 | 120700 | 28613763200 | 129600 | 129600 | 129600 | 129100 | 302 |
| 399 | 20230726 | 120600 | 28574682300 | 129600 | 129600 | 129700 | 129100 | 379 |
| 400 | 20230726 | 120500 | 28525628300 | 129600 | 129500 | 129600 | 129500 | 103 |
| 401 | 20230726 | 120400 | 28512286100 | 129500 | 129100 | 129500 | 129100 | 339 |
| 402 | 20230726 | 120300 | 28468439600 | 129000 | 128900 | 129000 | 128900 | 219 |
| 403 | 20230726 | 120200 | 28440204200 | 128800 | 128800 | 128800 | 128700 | 230 |
| 404 | 20230726 | 120100 | 28410585200 | 128700 | 128800 | 128900 | 128700 | 185 |
| 405 | 20230726 | 120000 | 28386762500 | 128800 | 128700 | 128900 | 128700 | 99 |
| 406 | 20230726 | 115900 | 28374012800 | 128700 | 128700 | 128800 | 128700 | 135 |
| 407 | 20230726 | 115800 | 28356633900 | 128700 | 128700 | 128800 | 128700 | 277 |
| 408 | 20230726 | 115700 | 28320983100 | 128700 | 128600 | 128800 | 128600 | 220 |
| 409 | 20230726 | 115600 | 28292671100 | 128700 | 129000 | 129000 | 128700 | 1657 |
| 410 | 20230726 | 115500 | 28079178300 | 129000 | 128900 | 129100 | 128900 | 265 |
| 411 | 20230726 | 115400 | 28044984000 | 129100 | 129100 | 129100 | 128900 | 461 |
| 412 | 20230726 | 115300 | 27985520900 | 129000 | 128900 | 129200 | 128800 | 588 |
| 413 | 20230726 | 115200 | 27909708200 | 128900 | 129300 | 129300 | 128900 | 1418 |
| 414 | 20230726 | 115100 | 27726660000 | 129300 | 129300 | 129400 | 129200 | 236 |
| 415 | 20230726 | 115000 | 27696133300 | 129200 | 129400 | 129500 | 129200 | 839 |
| 416 | 20230726 | 114900 | 27587615100 | 129400 | 129600 | 129700 | 129400 | 716 |
| 417 | 20230726 | 114800 | 27494925000 | 129700 | 129700 | 129700 | 129500 | 552 |
| 418 | 20230726 | 114700 | 27423389200 | 129700 | 130000 | 130000 | 129700 | 774 |
| 419 | 20230726 | 114600 | 27322904400 | 130000 | 130100 | 130100 | 130000 | 115 |
| 420 | 20230726 | 114500 | 27307952000 | 130100 | 130200 | 130200 | 130000 | 112 |
| 421 | 20230726 | 114400 | 27293388000 | 130100 | 130100 | 130200 | 130000 | 293 |
| 422 | 20230726 | 114300 | 27255285500 | 130000 | 130300 | 130300 | 130000 | 606 |
| 423 | 20230726 | 114200 | 27176471200 | 130300 | 130400 | 130500 | 130200 | 265 |
| 424 | 20230726 | 114100 | 27141935400 | 130400 | 130500 | 130600 | 130400 | 368 |
| 425 | 20230726 | 114000 | 27093928400 | 130500 | 130600 | 130800 | 130500 | 202 |
| 426 | 20230726 | 113900 | 27067547800 | 130600 | 130900 | 130900 | 130600 | 273 |
| 427 | 20230726 | 113800 | 27031889700 | 130900 | 130700 | 131100 | 130600 | 220 |
| 428 | 20230726 | 113700 | 27003100600 | 131000 | 131100 | 131100 | 130800 | 2714 |
| 429 | 20230726 | 113600 | 26648009900 | 131100 | 131000 | 131200 | 131000 | 203 |
| 430 | 20230726 | 113500 | 26621399300 | 131000 | 130900 | 131000 | 130900 | 267 |
| 431 | 20230726 | 113400 | 26586428300 | 130900 | 130900 | 131000 | 130800 | 271 |
| 432 | 20230726 | 113300 | 26550943500 | 131000 | 131100 | 131200 | 130900 | 1333 |
| 433 | 20230726 | 113200 | 26376251500 | 131100 | 131000 | 131100 | 130900 | 360 |
| 434 | 20230726 | 113100 | 26329077600 | 131000 | 130700 | 131000 | 130700 | 542 |
| 435 | 20230726 | 113000 | 26258120800 | 130700 | 130800 | 130800 | 130600 | 318 |
| 436 | 20230726 | 112900 | 26216530900 | 130800 | 130500 | 130900 | 130400 | 524 |
| 437 | 20230726 | 112800 | 26148031000 | 130600 | 130600 | 130900 | 130100 | 609 |
| 438 | 20230726 | 112700 | 26068433500 | 130200 | 129500 | 130600 | 129500 | 1644 |
| 439 | 20230726 | 112600 | 25854412400 | 129500 | 129800 | 129800 | 129500 | 1180 |
| 440 | 20230726 | 112500 | 25701483800 | 129800 | 129800 | 129800 | 129800 | 138 |
| 441 | 20230726 | 112400 | 25683571400 | 129800 | 129900 | 130000 | 129600 | 1636 |
| 442 | 20230726 | 112300 | 25471289000 | 129900 | 129900 | 130000 | 129800 | 85 |
| 443 | 20230726 | 112200 | 25460248800 | 129800 | 129900 | 129900 | 129800 | 273 |
| 444 | 20230726 | 112100 | 25424803400 | 129900 | 129800 | 130000 | 129800 | 163 |
| 445 | 20230726 | 112000 | 25403633800 | 129900 | 129900 | 130000 | 129800 | 139 |
| 446 | 20230726 | 111900 | 25385587800 | 129900 | 129900 | 129900 | 129800 | 378 |
| 447 | 20230726 | 111800 | 25336511000 | 129900 | 129900 | 129900 | 129800 | 483 |
| 448 | 20230726 | 111700 | 25273802800 | 129900 | 129800 | 129900 | 129800 | 255 |
| 449 | 20230726 | 111600 | 25240690900 | 129800 | 129800 | 130000 | 129800 | 97 |
| 450 | 20230726 | 111500 | 25228098600 | 129800 | 129900 | 130000 | 129800 | 328 |
| 451 | 20230726 | 111400 | 25185482900 | 129900 | 130100 | 130100 | 129900 | 189 |
| 452 | 20230726 | 111300 | 25160920700 | 129800 | 129900 | 130100 | 129800 | 542 |
| 453 | 20230726 | 111200 | 25090527900 | 129900 | 129800 | 130100 | 129800 | 100 |
| 454 | 20230726 | 111100 | 25077536500 | 129800 | 130100 | 130100 | 129800 | 1214 |
| 455 | 20230726 | 111000 | 24919699500 | 130200 | 130300 | 130500 | 130200 | 318 |
| 456 | 20230726 | 110900 | 24878280100 | 130300 | 130300 | 130500 | 130200 | 515 |
| 457 | 20230726 | 110800 | 24811133800 | 130400 | 130300 | 130400 | 130100 | 220 |
| 458 | 20230726 | 110700 | 24782477200 | 130100 | 130100 | 130400 | 130000 | 406 |
| 459 | 20230726 | 110600 | 24729626400 | 130100 | 130100 | 130200 | 130100 | 183 |
| 460 | 20230726 | 110500 | 24705816100 | 130200 | 130300 | 130300 | 130100 | 194 |
| 461 | 20230726 | 110400 | 24680559100 | 130300 | 130500 | 130500 | 130300 | 443 |
| 462 | 20230726 | 110300 | 24622780800 | 130400 | 130300 | 130500 | 130300 | 371 |
| 463 | 20230726 | 110200 | 24574407800 | 130300 | 130200 | 130300 | 130000 | 371 |
| 464 | 20230726 | 110100 | 24526131100 | 130000 | 129900 | 130200 | 129900 | 730 |
| 465 | 20230726 | 110000 | 24431238400 | 129900 | 129800 | 130000 | 129800 | 358 |
| 466 | 20230726 | 105900 | 24384742500 | 129800 | 129600 | 129900 | 129600 | 209 |
| 467 | 20230726 | 105800 | 24357617900 | 129800 | 129500 | 129800 | 129400 | 869 |
| 468 | 20230726 | 105700 | 24244994300 | 129500 | 129700 | 129700 | 129300 | 172 |
| 469 | 20230726 | 105600 | 24222727400 | 129300 | 129700 | 129800 | 129300 | 847 |
| 470 | 20230726 | 105500 | 24112926200 | 129700 | 129700 | 129800 | 129700 | 488 |
| 471 | 20230726 | 105400 | 24049627100 | 129800 | 129300 | 129800 | 128900 | 1681 |
| 472 | 20230726 | 105300 | 23831869600 | 129300 | 128800 | 129300 | 128800 | 532 |
| 473 | 20230726 | 105200 | 23763169100 | 128900 | 128500 | 129000 | 128500 | 335 |
| 474 | 20230726 | 105100 | 23720059500 | 128500 | 128100 | 128500 | 128100 | 962 |
| 475 | 20230726 | 105000 | 23596715400 | 128100 | 128100 | 128400 | 128000 | 1043 |
| 476 | 20230726 | 104900 | 23463149400 | 128100 | 128600 | 128600 | 128000 | 992 |
| 477 | 20230726 | 104800 | 23335800000 | 128500 | 128300 | 128600 | 128100 | 1601 |
| 478 | 20230726 | 104700 | 23130193700 | 128300 | 128500 | 128800 | 128300 | 1285 |
| 479 | 20230726 | 104600 | 22965159900 | 129000 | 129000 | 129000 | 128400 | 1872 |
| 480 | 20230726 | 104500 | 22724074200 | 129000 | 128900 | 129100 | 128800 | 845 |
| 481 | 20230726 | 104400 | 22615174300 | 128800 | 128700 | 128900 | 128300 | 1141 |
| 482 | 20230726 | 104300 | 22468323700 | 128700 | 128100 | 128800 | 128000 | 802 |
| 483 | 20230726 | 104200 | 22365323300 | 128100 | 128000 | 128100 | 127900 | 2225 |
| 484 | 20230726 | 104100 | 22080525300 | 128100 | 128000 | 128100 | 128000 | 1569 |
| 485 | 20230726 | 104000 | 21879674700 | 128000 | 128100 | 128100 | 128000 | 1075 |
| 486 | 20230726 | 103900 | 21742057600 | 128100 | 128200 | 128300 | 128000 | 814 |
| 487 | 20230726 | 103800 | 21637746200 | 128100 | 128200 | 128300 | 128100 | 1271 |
| 488 | 20230726 | 103700 | 21474885000 | 128200 | 128400 | 128400 | 128100 | 2469 |
| 489 | 20230726 | 103600 | 21158329700 | 128500 | 128400 | 128500 | 128300 | 611 |
| 490 | 20230726 | 103500 | 21079915700 | 128300 | 128400 | 128800 | 128200 | 600 |
| 491 | 20230726 | 103400 | 21002939000 | 128400 | 128100 | 128400 | 128100 | 1028 |
| 492 | 20230726 | 103300 | 20871147000 | 128100 | 128200 | 128200 | 128100 | 978 |
| 493 | 20230726 | 103200 | 20745813700 | 128200 | 128500 | 128500 | 128100 | 1971 |
| 494 | 20230726 | 103100 | 20493112700 | 128500 | 128800 | 128800 | 128100 | 4793 |
| 495 | 20230726 | 103000 | 19877296800 | 128800 | 129000 | 129100 | 128800 | 1008 |
| 496 | 20230726 | 102900 | 19747404200 | 129000 | 129200 | 129200 | 128700 | 1253 |
| 497 | 20230726 | 102800 | 19585848000 | 129200 | 129100 | 129200 | 128900 | 427 |
| 498 | 20230726 | 102700 | 19530729500 | 128800 | 128900 | 129000 | 128800 | 837 |
| 499 | 20230726 | 102600 | 19422871600 | 128900 | 128800 | 129100 | 128700 | 1077 |
| 500 | 20230726 | 102500 | 19284075600 | 128700 | 129100 | 129100 | 128600 | 2840 |
| 501 | 20230726 | 102400 | 18918563300 | 129100 | 129300 | 129400 | 128800 | 2230 |
| 502 | 20230726 | 102300 | 18630683500 | 129300 | 129200 | 129800 | 129200 | 860 |
| 503 | 20230726 | 102200 | 18519442400 | 129100 | 129500 | 129700 | 129100 | 1713 |
| 504 | 20230726 | 102100 | 18298005600 | 129800 | 130100 | 130200 | 129400 | 1756 |
| 505 | 20230726 | 102000 | 18069810800 | 130100 | 130000 | 130100 | 130000 | 460 |
| 506 | 20230726 | 101900 | 18009998700 | 130000 | 130300 | 130300 | 129900 | 718 |
| 507 | 20230726 | 101800 | 17916659400 | 130300 | 130100 | 130600 | 130100 | 977 |
| 508 | 20230726 | 101700 | 17789316500 | 130100 | 130000 | 130100 | 129900 | 540 |
| 509 | 20230726 | 101600 | 17719124700 | 130000 | 130000 | 130100 | 129800 | 451 |
| 510 | 20230726 | 101500 | 17660462500 | 130000 | 129700 | 130000 | 129100 | 445 |
| 511 | 20230726 | 101400 | 17602749100 | 129700 | 128800 | 129800 | 128800 | 678 |
| 512 | 20230726 | 101300 | 17515206700 | 128800 | 128800 | 129000 | 128700 | 855 |
| 513 | 20230726 | 101200 | 17405129300 | 128800 | 128700 | 129200 | 128700 | 1616 |
| 514 | 20230726 | 101100 | 17197014500 | 128700 | 129200 | 129200 | 128700 | 2330 |
| 515 | 20230726 | 101000 | 16896631400 | 129100 | 129400 | 129400 | 129000 | 1076 |
| 516 | 20230726 | 100900 | 16757585700 | 129400 | 130100 | 130100 | 129300 | 1491 |
| 517 | 20230726 | 100800 | 16564461000 | 130100 | 130200 | 130200 | 129800 | 693 |
| 518 | 20230726 | 100700 | 16474320700 | 130000 | 129600 | 130300 | 129600 | 2066 |
| 519 | 20230726 | 100600 | 16205495700 | 129600 | 130000 | 130100 | 129500 | 892 |
| 520 | 20230726 | 100500 | 16089633400 | 130000 | 129400 | 130200 | 129400 | 1324 |
| 521 | 20230726 | 100400 | 15917559000 | 129300 | 129400 | 130000 | 129200 | 1016 |
| 522 | 20230726 | 100300 | 15785700100 | 129400 | 129100 | 129600 | 128900 | 2507 |
| 523 | 20230726 | 100200 | 15462178700 | 129100 | 129400 | 129400 | 129000 | 1729 |
| 524 | 20230726 | 100100 | 15238826400 | 129400 | 129500 | 129800 | 129400 | 739 |
| 525 | 20230726 | 100000 | 15143119000 | 129500 | 129700 | 129900 | 129500 | 1693 |
| 526 | 20230726 | 095900 | 14923608300 | 129700 | 130000 | 130100 | 129700 | 953 |
| 527 | 20230726 | 095800 | 14799887600 | 130000 | 129800 | 130200 | 129800 | 784 |
| 528 | 20230726 | 095700 | 14698013700 | 129800 | 130300 | 130500 | 129800 | 3017 |
| 529 | 20230726 | 095600 | 14305772800 | 130100 | 130600 | 130700 | 130100 | 890 |
| 530 | 20230726 | 095500 | 14189807200 | 130200 | 130800 | 130800 | 130100 | 444 |
| 531 | 20230726 | 095400 | 14131952300 | 130800 | 130100 | 130800 | 130000 | 735 |
| 532 | 20230726 | 095300 | 14036204300 | 130100 | 130800 | 130800 | 130100 | 1285 |
| 533 | 20230726 | 095200 | 13868683500 | 130500 | 130900 | 131000 | 130500 | 213 |
| 534 | 20230726 | 095100 | 13840816200 | 130900 | 131400 | 131400 | 130900 | 1275 |
| 535 | 20230726 | 095000 | 13673754300 | 131400 | 131400 | 131400 | 131300 | 216 |
| 536 | 20230726 | 094900 | 13645381500 | 131300 | 131100 | 131600 | 131000 | 629 |
| 537 | 20230726 | 094800 | 13562784600 | 131200 | 130900 | 131500 | 130900 | 505 |
| 538 | 20230726 | 094700 | 13496462700 | 130500 | 130100 | 131400 | 130100 | 2533 |
| 539 | 20230726 | 094600 | 13165636000 | 130100 | 130300 | 130400 | 130000 | 829 |
| 540 | 20230726 | 094500 | 13057649300 | 130400 | 130400 | 130400 | 130000 | 320 |
| 541 | 20230726 | 094400 | 13015978500 | 130400 | 130500 | 130500 | 130000 | 1027 |
| 542 | 20230726 | 094300 | 12882259500 | 130500 | 129800 | 130500 | 129500 | 2114 |
| 543 | 20230726 | 094200 | 12607649900 | 129900 | 130000 | 130100 | 129800 | 1410 |
| 544 | 20230726 | 094100 | 12424371800 | 130100 | 130800 | 130800 | 130100 | 1913 |
| 545 | 20230726 | 094000 | 12174889700 | 130800 | 130600 | 130800 | 130600 | 742 |
| 546 | 20230726 | 093900 | 12077909300 | 130600 | 130400 | 130800 | 130400 | 899 |
| 547 | 20230726 | 093800 | 11960563500 | 130400 | 130300 | 130500 | 130000 | 956 |
| 548 | 20230726 | 093700 | 11835934300 | 130300 | 129800 | 130500 | 129200 | 1922 |
| 549 | 20230726 | 093600 | 11585936300 | 129200 | 128700 | 129900 | 128500 | 5509 |
| 550 | 20230726 | 093500 | 10876311900 | 128700 | 130100 | 130200 | 128700 | 5229 |
| 551 | 20230726 | 093400 | 10198158800 | 130100 | 130800 | 130900 | 130100 | 2672 |
| 552 | 20230726 | 093300 | 9849597600 | 130900 | 131100 | 131100 | 130700 | 2669 |
| 553 | 20230726 | 093200 | 9500412500 | 130900 | 131100 | 131700 | 130900 | 2939 |
| 554 | 20230726 | 093100 | 9115225100 | 131300 | 131400 | 131900 | 131000 | 1494 |
| 555 | 20230726 | 093000 | 8919193300 | 131700 | 131800 | 132200 | 131200 | 947 |
| 556 | 20230726 | 092900 | 8794494700 | 131800 | 131100 | 131800 | 131000 | 2029 |
| 557 | 20230726 | 092800 | 8528005200 | 131400 | 131200 | 131600 | 131000 | 2951 |
| 558 | 20230726 | 092700 | 8140938400 | 131200 | 131600 | 131600 | 131200 | 1237 |
| 559 | 20230726 | 092600 | 7978428300 | 131600 | 131900 | 131900 | 131500 | 2125 |
| 560 | 20230726 | 092500 | 7698771700 | 131900 | 132300 | 132400 | 131900 | 1461 |
| 561 | 20230726 | 092400 | 7505763800 | 132300 | 132400 | 132400 | 132200 | 1158 |
| 562 | 20230726 | 092300 | 7352545500 | 132400 | 132200 | 132400 | 132000 | 971 |
| 563 | 20230726 | 092200 | 7224084700 | 132000 | 132300 | 132400 | 131800 | 3224 |
| 564 | 20230726 | 092100 | 6798028500 | 132300 | 132500 | 132600 | 132300 | 793 |
| 565 | 20230726 | 092000 | 6693064000 | 132500 | 132500 | 132800 | 132300 | 770 |
| 566 | 20230726 | 091900 | 6591019800 | 132500 | 132900 | 132900 | 132300 | 3019 |
| 567 | 20230726 | 091800 | 6190626300 | 132900 | 132700 | 133000 | 132500 | 1442 |
| 568 | 20230726 | 091700 | 5999118800 | 132500 | 132400 | 132800 | 132300 | 1007 |
| 569 | 20230726 | 091600 | 5865651600 | 132400 | 132500 | 132500 | 132300 | 991 |
| 570 | 20230726 | 091500 | 5734402300 | 132500 | 131600 | 132600 | 131500 | 2548 |
| 571 | 20230726 | 091400 | 5397795200 | 131600 | 132600 | 132600 | 131600 | 2942 |
| 572 | 20230726 | 091300 | 5009163400 | 132600 | 132700 | 132800 | 132300 | 1017 |
| 573 | 20230726 | 091200 | 4874312800 | 132700 | 132800 | 132900 | 132200 | 1783 |
| 574 | 20230726 | 091100 | 4638014400 | 132800 | 133000 | 133000 | 132100 | 587 |
| 575 | 20230726 | 091000 | 4560271300 | 132700 | 131000 | 132800 | 130800 | 3248 |
| 576 | 20230726 | 090900 | 4133425500 | 131000 | 131600 | 132000 | 131000 | 3534 |
| 577 | 20230726 | 090800 | 3669568700 | 131600 | 133700 | 133700 | 131400 | 5281 |
| 578 | 20230726 | 090700 | 2970213400 | 132900 | 134000 | 134500 | 132900 | 2608 |
| 579 | 20230726 | 090600 | 2621875600 | 133900 | 133200 | 134300 | 133100 | 2091 |
| 580 | 20230726 | 090500 | 2342378000 | 133600 | 133300 | 133700 | 133000 | 2504 |
| 581 | 20230726 | 090400 | 2008872300 | 133700 | 133400 | 133800 | 133100 | 2464 |
| 582 | 20230726 | 090300 | 1680485000 | 133500 | 133400 | 134200 | 133300 | 1930 |
| 583 | 20230726 | 090200 | 1423021200 | 134200 | 133400 | 134300 | 133300 | 2796 |
| 584 | 20230726 | 090100 | 1049693100 | 133700 | 133000 | 135000 | 132700 | 2250 |
| 585 | 20230726 | 090000 | 749936300 | 132900 | 135400 | 135500 | 132800 | 5449 |