34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 184400 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 5268 |
| 3 | 20230727 | 184300 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 4 | 20230727 | 184200 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 5 | 20230727 | 184100 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 6 | 20230727 | 184000 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 7 | 20230727 | 183900 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 8 | 20230727 | 183800 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 9 | 20230727 | 183700 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 10 | 20230727 | 183600 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 11 | 20230727 | 183500 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 12 | 20230727 | 183400 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 13 | 20230727 | 183300 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 14 | 20230727 | 183200 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 15 | 20230727 | 183100 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 16 | 20230727 | 183000 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 17 | 20230727 | 182900 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 18 | 20230727 | 182800 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 19 | 20230727 | 182700 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 20 | 20230727 | 182600 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 21 | 20230727 | 182500 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 22 | 20230727 | 182400 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 23 | 20230727 | 182300 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 24 | 20230727 | 182200 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 25 | 20230727 | 182100 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 26 | 20230727 | 182000 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 27 | 20230727 | 181900 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 28 | 20230727 | 181800 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 29 | 20230727 | 181700 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 30 | 20230727 | 181600 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 31 | 20230727 | 181500 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 32 | 20230727 | 181400 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 5268 |
| 33 | 20230727 | 181300 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 34 | 20230727 | 181200 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 35 | 20230727 | 181100 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 36 | 20230727 | 181000 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 37 | 20230727 | 180900 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 38 | 20230727 | 180800 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 39 | 20230727 | 180700 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 40 | 20230727 | 180600 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 41 | 20230727 | 180500 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 42 | 20230727 | 180400 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 43 | 20230727 | 180300 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 44 | 20230727 | 180200 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 45 | 20230727 | 180100 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 46 | 20230727 | 180000 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 47 | 20230727 | 175900 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 48 | 20230727 | 175800 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 49 | 20230727 | 175700 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 50 | 20230727 | 175600 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 51 | 20230727 | 175500 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 52 | 20230727 | 175400 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 53 | 20230727 | 175300 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 54 | 20230727 | 175200 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 55 | 20230727 | 175100 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 56 | 20230727 | 175000 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 57 | 20230727 | 174900 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 58 | 20230727 | 174800 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 59 | 20230727 | 174700 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 60 | 20230727 | 174600 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 61 | 20230727 | 174500 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 62 | 20230727 | 174400 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 5268 |
| 63 | 20230727 | 174300 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 64 | 20230727 | 174200 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 65 | 20230727 | 174100 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 66 | 20230727 | 174000 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 67 | 20230727 | 173900 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 68 | 20230727 | 173800 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 69 | 20230727 | 173700 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 70 | 20230727 | 173600 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 71 | 20230727 | 173500 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 72 | 20230727 | 173400 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 73 | 20230727 | 173300 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 74 | 20230727 | 173200 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 75 | 20230727 | 173100 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 76 | 20230727 | 173000 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 77 | 20230727 | 172900 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 78 | 20230727 | 172800 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 79 | 20230727 | 172700 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 80 | 20230727 | 172600 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 81 | 20230727 | 172500 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 82 | 20230727 | 172400 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 83 | 20230727 | 172300 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 84 | 20230727 | 172200 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 85 | 20230727 | 172100 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 86 | 20230727 | 172000 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 87 | 20230727 | 171900 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 88 | 20230727 | 171800 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 89 | 20230727 | 171700 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 90 | 20230727 | 171600 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 91 | 20230727 | 171500 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 92 | 20230727 | 171400 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 5268 |
| 93 | 20230727 | 171300 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 94 | 20230727 | 171200 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 95 | 20230727 | 171100 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 96 | 20230727 | 171000 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 97 | 20230727 | 170900 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 98 | 20230727 | 170800 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 99 | 20230727 | 170700 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 100 | 20230727 | 170600 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 101 | 20230727 | 170500 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 102 | 20230727 | 170400 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 103 | 20230727 | 170300 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 104 | 20230727 | 170200 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 105 | 20230727 | 170100 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 106 | 20230727 | 170000 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 107 | 20230727 | 165900 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 108 | 20230727 | 165800 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 109 | 20230727 | 165700 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 110 | 20230727 | 165600 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 111 | 20230727 | 165500 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 112 | 20230727 | 165400 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 113 | 20230727 | 165300 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 114 | 20230727 | 165200 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 115 | 20230727 | 165100 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 116 | 20230727 | 165000 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 117 | 20230727 | 164900 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 118 | 20230727 | 164800 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 119 | 20230727 | 164700 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 120 | 20230727 | 164600 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 121 | 20230727 | 164500 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 122 | 20230727 | 164400 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 5268 |
| 123 | 20230727 | 164300 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 124 | 20230727 | 164200 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 125 | 20230727 | 164100 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 126 | 20230727 | 164000 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 127 | 20230727 | 163900 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 128 | 20230727 | 163800 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 129 | 20230727 | 163700 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 130 | 20230727 | 163600 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 131 | 20230727 | 163500 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 132 | 20230727 | 163400 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 133 | 20230727 | 163300 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 134 | 20230727 | 163200 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 135 | 20230727 | 163100 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 136 | 20230727 | 163000 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 137 | 20230727 | 162900 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 138 | 20230727 | 162800 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 139 | 20230727 | 162700 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 140 | 20230727 | 162600 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 141 | 20230727 | 162500 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 142 | 20230727 | 162400 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 143 | 20230727 | 162300 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 144 | 20230727 | 162200 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 145 | 20230727 | 162100 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 146 | 20230727 | 162000 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 147 | 20230727 | 161900 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 148 | 20230727 | 161800 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 149 | 20230727 | 161700 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 150 | 20230727 | 161600 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 151 | 20230727 | 161500 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 152 | 20230727 | 161400 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 5268 |
| 153 | 20230727 | 161300 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 154 | 20230727 | 161200 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 155 | 20230727 | 161100 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 156 | 20230727 | 161000 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 157 | 20230727 | 160900 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 158 | 20230727 | 160800 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 159 | 20230727 | 160700 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 160 | 20230727 | 160600 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 161 | 20230727 | 160500 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 162 | 20230727 | 160400 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 163 | 20230727 | 160300 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 164 | 20230727 | 160200 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 165 | 20230727 | 160100 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 166 | 20230727 | 160000 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 167 | 20230727 | 155900 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 168 | 20230727 | 155800 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 169 | 20230727 | 155700 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 170 | 20230727 | 155600 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 171 | 20230727 | 155500 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 172 | 20230727 | 155400 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 173 | 20230727 | 155300 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 174 | 20230727 | 155200 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 175 | 20230727 | 155100 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 176 | 20230727 | 155000 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 177 | 20230727 | 154900 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 178 | 20230727 | 154800 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 179 | 20230727 | 154700 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 180 | 20230727 | 154600 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 181 | 20230727 | 154500 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 182 | 20230727 | 154400 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 5268 |
| 183 | 20230727 | 154300 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 184 | 20230727 | 154200 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 185 | 20230727 | 154100 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 186 | 20230727 | 154000 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 187 | 20230727 | 153900 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 188 | 20230727 | 153800 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 189 | 20230727 | 153700 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 190 | 20230727 | 153600 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 191 | 20230727 | 153500 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 192 | 20230727 | 153400 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 193 | 20230727 | 153300 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 194 | 20230727 | 153200 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 195 | 20230727 | 153100 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 196 | 20230727 | 153000 | 32041829200 | 103500 | 103500 | 103500 | 103500 | 5268 |
| 197 | 20230727 | 152900 | 31496591200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 198 | 20230727 | 152800 | 31496591200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 199 | 20230727 | 152700 | 31496591200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 200 | 20230727 | 152600 | 31496591200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 201 | 20230727 | 152500 | 31496591200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 202 | 20230727 | 152400 | 31496591200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 203 | 20230727 | 152300 | 31496591200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 204 | 20230727 | 152200 | 31496591200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 205 | 20230727 | 152100 | 31496591200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 206 | 20230727 | 152000 | 31496591200 | 103500 | 103500 | 103500 | 103500 | 0 |
| 207 | 20230727 | 151900 | 31496591200 | 103500 | 103600 | 103900 | 103500 | 600 |
| 208 | 20230727 | 151800 | 31434391500 | 103800 | 103400 | 104000 | 103400 | 745 |
| 209 | 20230727 | 151700 | 31357046800 | 103400 | 102600 | 103400 | 102400 | 2121 |
| 210 | 20230727 | 151600 | 31138896700 | 102500 | 102500 | 102800 | 102500 | 1070 |
| 211 | 20230727 | 151500 | 31029170600 | 102800 | 102700 | 102900 | 102500 | 1044 |
| 212 | 20230727 | 151400 | 30922006100 | 102800 | 102700 | 102900 | 102500 | 663 |
| 213 | 20230727 | 151300 | 30853941300 | 102700 | 102600 | 102900 | 102600 | 840 |
| 214 | 20230727 | 151200 | 30767742600 | 102600 | 102800 | 102900 | 102500 | 1244 |
| 215 | 20230727 | 151100 | 30640070900 | 102900 | 102700 | 103000 | 102500 | 855 |
| 216 | 20230727 | 151000 | 30552167700 | 102800 | 102900 | 102900 | 102500 | 632 |
| 217 | 20230727 | 150900 | 30487303800 | 102900 | 102600 | 103000 | 102400 | 816 |
| 218 | 20230727 | 150800 | 30403635500 | 102400 | 102800 | 103400 | 102400 | 965 |
| 219 | 20230727 | 150700 | 30304459500 | 102800 | 102900 | 102900 | 102500 | 1133 |
| 220 | 20230727 | 150600 | 30188136100 | 103000 | 102800 | 103000 | 102500 | 2097 |
| 221 | 20230727 | 150500 | 29972682700 | 102900 | 103400 | 103500 | 102900 | 563 |
| 222 | 20230727 | 150400 | 29914632000 | 103500 | 103600 | 104000 | 102900 | 819 |
| 223 | 20230727 | 150300 | 29830081800 | 104000 | 103600 | 104000 | 103500 | 165 |
| 224 | 20230727 | 150200 | 29812978700 | 103700 | 103500 | 103800 | 103200 | 486 |
| 225 | 20230727 | 150100 | 29762641800 | 103100 | 102800 | 103500 | 102700 | 2683 |
| 226 | 20230727 | 150000 | 29485701000 | 102700 | 103200 | 103300 | 102700 | 2173 |
| 227 | 20230727 | 145900 | 29261801200 | 103300 | 103200 | 103400 | 103000 | 598 |
| 228 | 20230727 | 145800 | 29200088500 | 103400 | 103300 | 103500 | 103000 | 1235 |
| 229 | 20230727 | 145700 | 29072601600 | 103400 | 103800 | 104100 | 103300 | 738 |
| 230 | 20230727 | 145600 | 28996194800 | 103500 | 103500 | 103900 | 103200 | 1687 |
| 231 | 20230727 | 145500 | 28821648000 | 103500 | 104100 | 104100 | 103500 | 1099 |
| 232 | 20230727 | 145400 | 28707487200 | 104100 | 104100 | 104400 | 104000 | 702 |
| 233 | 20230727 | 145300 | 28634393600 | 104100 | 104200 | 104400 | 104100 | 1679 |
| 234 | 20230727 | 145200 | 28459422300 | 104200 | 104700 | 104800 | 104200 | 1007 |
| 235 | 20230727 | 145100 | 28354352000 | 104500 | 104600 | 104800 | 104500 | 219 |
| 236 | 20230727 | 145000 | 28331439000 | 104600 | 104800 | 104800 | 104600 | 314 |
| 237 | 20230727 | 144900 | 28298578300 | 104700 | 104600 | 105000 | 104600 | 51 |
| 238 | 20230727 | 144800 | 28293233100 | 105100 | 104700 | 105100 | 104200 | 935 |
| 239 | 20230727 | 144700 | 28195498600 | 104700 | 104800 | 104800 | 104600 | 170 |
| 240 | 20230727 | 144600 | 28177702500 | 104800 | 104500 | 104800 | 104400 | 482 |
| 241 | 20230727 | 144500 | 28127299100 | 104400 | 104800 | 104800 | 104400 | 929 |
| 242 | 20230727 | 144400 | 28030078500 | 104800 | 105000 | 105200 | 104800 | 1090 |
| 243 | 20230727 | 144300 | 27915649200 | 105200 | 105000 | 105200 | 105000 | 276 |
| 244 | 20230727 | 144200 | 27886657000 | 105000 | 105200 | 105200 | 105000 | 192 |
| 245 | 20230727 | 144100 | 27866468000 | 105200 | 105000 | 105500 | 105000 | 1546 |
| 246 | 20230727 | 144000 | 27703959400 | 105100 | 105200 | 105200 | 105000 | 608 |
| 247 | 20230727 | 143900 | 27640069700 | 105200 | 105300 | 105400 | 105200 | 334 |
| 248 | 20230727 | 143800 | 27604906800 | 105300 | 105400 | 105400 | 105300 | 803 |
| 249 | 20230727 | 143700 | 27520336400 | 105400 | 105500 | 105500 | 105300 | 545 |
| 250 | 20230727 | 143600 | 27462884200 | 105500 | 105700 | 105700 | 105500 | 239 |
| 251 | 20230727 | 143500 | 27437655800 | 105700 | 105700 | 105800 | 105500 | 221 |
| 252 | 20230727 | 143400 | 27414302600 | 105800 | 105800 | 106000 | 105600 | 238 |
| 253 | 20230727 | 143300 | 27389118300 | 105800 | 106200 | 106200 | 105700 | 672 |
| 254 | 20230727 | 143200 | 27317926600 | 106000 | 105900 | 106100 | 105700 | 374 |
| 255 | 20230727 | 143100 | 27278330700 | 106000 | 105800 | 106000 | 105600 | 764 |
| 256 | 20230727 | 143000 | 27197514200 | 105700 | 105900 | 105900 | 105500 | 194 |
| 257 | 20230727 | 142900 | 27177021400 | 105500 | 105400 | 106000 | 105300 | 1068 |
| 258 | 20230727 | 142800 | 27064225800 | 105400 | 105400 | 105500 | 105300 | 778 |
| 259 | 20230727 | 142700 | 26982213800 | 105400 | 105300 | 105500 | 105300 | 469 |
| 260 | 20230727 | 142600 | 26932761500 | 105300 | 105400 | 105600 | 105200 | 183 |
| 261 | 20230727 | 142500 | 26913486400 | 105200 | 105400 | 105600 | 105200 | 419 |
| 262 | 20230727 | 142400 | 26869343800 | 105300 | 105100 | 105700 | 105000 | 2112 |
| 263 | 20230727 | 142300 | 26647503200 | 105400 | 105100 | 105400 | 105000 | 677 |
| 264 | 20230727 | 142200 | 26576293400 | 105100 | 105300 | 105300 | 105100 | 174 |
| 265 | 20230727 | 142100 | 26557999300 | 105300 | 105300 | 105300 | 105000 | 331 |
| 266 | 20230727 | 142000 | 26523207800 | 105100 | 105100 | 105400 | 105100 | 489 |
| 267 | 20230727 | 141900 | 26471807100 | 105100 | 105300 | 105400 | 105100 | 625 |
| 268 | 20230727 | 141800 | 26406074800 | 105300 | 105200 | 106000 | 105100 | 1327 |
| 269 | 20230727 | 141700 | 26266301200 | 105200 | 105500 | 105500 | 105200 | 906 |
| 270 | 20230727 | 141600 | 26170783700 | 105500 | 105700 | 105700 | 105500 | 581 |
| 271 | 20230727 | 141500 | 26109442700 | 105700 | 105800 | 105800 | 105700 | 378 |
| 272 | 20230727 | 141400 | 26069483700 | 105700 | 105700 | 106000 | 105700 | 209 |
| 273 | 20230727 | 141300 | 26047382700 | 105700 | 106000 | 106000 | 105600 | 325 |
| 274 | 20230727 | 141200 | 26013019700 | 106000 | 105900 | 106100 | 105600 | 576 |
| 275 | 20230727 | 141100 | 25952101000 | 105900 | 105800 | 105900 | 105700 | 181 |
| 276 | 20230727 | 141000 | 25932952100 | 106100 | 106100 | 106700 | 105800 | 573 |
| 277 | 20230727 | 140900 | 25872166600 | 106000 | 106400 | 107000 | 106000 | 336 |
| 278 | 20230727 | 140800 | 25836341800 | 106100 | 106200 | 106300 | 106000 | 922 |
| 279 | 20230727 | 140700 | 25738475400 | 106300 | 106300 | 106400 | 106200 | 344 |
| 280 | 20230727 | 140600 | 25701915500 | 106300 | 106600 | 106600 | 106100 | 98 |
| 281 | 20230727 | 140500 | 25691502100 | 106600 | 106600 | 106700 | 106500 | 497 |
| 282 | 20230727 | 140400 | 25638524300 | 106600 | 106200 | 106900 | 106200 | 542 |
| 283 | 20230727 | 140300 | 25580857800 | 106200 | 106000 | 106300 | 105800 | 330 |
| 284 | 20230727 | 140200 | 25545895500 | 106000 | 106200 | 106300 | 106000 | 229 |
| 285 | 20230727 | 140100 | 25521593700 | 106200 | 106100 | 106400 | 106100 | 266 |
| 286 | 20230727 | 140000 | 25493330800 | 106100 | 106100 | 106400 | 105800 | 2838 |
| 287 | 20230727 | 135900 | 25192829100 | 106100 | 106100 | 106300 | 106100 | 560 |
| 288 | 20230727 | 135800 | 25133371300 | 106200 | 106200 | 106500 | 106100 | 395 |
| 289 | 20230727 | 135700 | 25091406300 | 106200 | 106200 | 106400 | 106100 | 261 |
| 290 | 20230727 | 135600 | 25063687900 | 106300 | 106700 | 106800 | 106300 | 603 |
| 291 | 20230727 | 135500 | 24999407200 | 106700 | 107200 | 107200 | 106700 | 210 |
| 292 | 20230727 | 135400 | 24976960800 | 107100 | 107100 | 107400 | 107100 | 160 |
| 293 | 20230727 | 135300 | 24959817700 | 107000 | 107600 | 107800 | 107000 | 751 |
| 294 | 20230727 | 135200 | 24879150200 | 107600 | 106800 | 107800 | 106800 | 474 |
| 295 | 20230727 | 135100 | 24828242800 | 106800 | 106700 | 107000 | 106600 | 167 |
| 296 | 20230727 | 135000 | 24810406900 | 106600 | 106600 | 106800 | 106400 | 136 |
| 297 | 20230727 | 134900 | 24795910800 | 106500 | 106200 | 106500 | 106100 | 1108 |
| 298 | 20230727 | 134800 | 24678100100 | 106200 | 106200 | 106300 | 106100 | 157 |
| 299 | 20230727 | 134700 | 24661431300 | 106200 | 106200 | 106400 | 106100 | 180 |
| 300 | 20230727 | 134600 | 24642315500 | 106200 | 106200 | 106400 | 106100 | 170 |
| 301 | 20230727 | 134500 | 24624259200 | 106200 | 106100 | 106600 | 106000 | 499 |
| 302 | 20230727 | 134400 | 24571296800 | 106400 | 106400 | 106500 | 106000 | 439 |
| 303 | 20230727 | 134300 | 24524624500 | 106400 | 106300 | 106400 | 106000 | 910 |
| 304 | 20230727 | 134200 | 24428048600 | 106300 | 106400 | 106500 | 106300 | 481 |
| 305 | 20230727 | 134100 | 24376873200 | 106400 | 106600 | 106600 | 106400 | 222 |
| 306 | 20230727 | 134000 | 24353226000 | 106700 | 106600 | 106700 | 106500 | 233 |
| 307 | 20230727 | 133900 | 24328405700 | 106600 | 106600 | 106700 | 106600 | 239 |
| 308 | 20230727 | 133800 | 24302917000 | 106700 | 107200 | 107200 | 106700 | 514 |
| 309 | 20230727 | 133700 | 24248007100 | 107100 | 107500 | 107500 | 107100 | 457 |
| 310 | 20230727 | 133600 | 24198954300 | 107400 | 108000 | 108000 | 107400 | 231 |
| 311 | 20230727 | 133500 | 24174093600 | 108000 | 108100 | 108200 | 107400 | 340 |
| 312 | 20230727 | 133400 | 24137389800 | 108000 | 107300 | 108200 | 107200 | 529 |
| 313 | 20230727 | 133300 | 24080373600 | 107400 | 107100 | 107400 | 107000 | 152 |
| 314 | 20230727 | 133200 | 24064065800 | 107000 | 107000 | 107300 | 107000 | 138 |
| 315 | 20230727 | 133100 | 24049294000 | 107000 | 107200 | 107300 | 106900 | 531 |
| 316 | 20230727 | 133000 | 23992444700 | 107200 | 107500 | 107700 | 107200 | 277 |
| 317 | 20230727 | 132900 | 23962683900 | 107600 | 107500 | 107800 | 107500 | 234 |
| 318 | 20230727 | 132800 | 23937504200 | 107600 | 107600 | 108100 | 107500 | 270 |
| 319 | 20230727 | 132700 | 23908449900 | 107700 | 107900 | 108300 | 107700 | 1595 |
| 320 | 20230727 | 132600 | 23736205600 | 107900 | 107700 | 108000 | 107700 | 514 |
| 321 | 20230727 | 132500 | 23680755200 | 107700 | 107700 | 107900 | 107600 | 365 |
| 322 | 20230727 | 132400 | 23641427300 | 107600 | 107400 | 107800 | 107400 | 277 |
| 323 | 20230727 | 132300 | 23611625900 | 107400 | 107600 | 107700 | 107200 | 195 |
| 324 | 20230727 | 132200 | 23590674200 | 107600 | 107300 | 107600 | 106900 | 554 |
| 325 | 20230727 | 132100 | 23531245400 | 107200 | 106800 | 107300 | 106700 | 469 |
| 326 | 20230727 | 132000 | 23481069000 | 106800 | 107000 | 107000 | 106600 | 266 |
| 327 | 20230727 | 131900 | 23452691900 | 106800 | 107300 | 107500 | 106800 | 461 |
| 328 | 20230727 | 131800 | 23403322400 | 107300 | 107300 | 107500 | 106800 | 592 |
| 329 | 20230727 | 131700 | 23339826300 | 106600 | 106400 | 107300 | 106100 | 1127 |
| 330 | 20230727 | 131600 | 23219655700 | 106400 | 106000 | 106400 | 105900 | 685 |
| 331 | 20230727 | 131500 | 23147029200 | 106000 | 106100 | 106300 | 105900 | 893 |
| 332 | 20230727 | 131400 | 23052298800 | 106000 | 105700 | 106300 | 105600 | 235 |
| 333 | 20230727 | 131300 | 23027416800 | 105600 | 105600 | 106600 | 105400 | 694 |
| 334 | 20230727 | 131200 | 22954044900 | 105600 | 105200 | 106300 | 105200 | 2243 |
| 335 | 20230727 | 131100 | 22717046500 | 105200 | 105500 | 105800 | 105200 | 939 |
| 336 | 20230727 | 131000 | 22618083700 | 105500 | 105600 | 106000 | 105500 | 516 |
| 337 | 20230727 | 130900 | 22563504100 | 105600 | 105900 | 106100 | 105500 | 656 |
| 338 | 20230727 | 130800 | 22494098900 | 105900 | 105800 | 106100 | 105800 | 348 |
| 339 | 20230727 | 130700 | 22457260900 | 105600 | 105700 | 106300 | 105500 | 2565 |
| 340 | 20230727 | 130600 | 22185988300 | 105800 | 106000 | 106100 | 105700 | 726 |
| 341 | 20230727 | 130500 | 22109101800 | 106000 | 106200 | 106200 | 106000 | 1655 |
| 342 | 20230727 | 130400 | 21933637400 | 106200 | 106200 | 106200 | 106100 | 170 |
| 343 | 20230727 | 130300 | 21915597800 | 106200 | 106800 | 106800 | 106100 | 1083 |
| 344 | 20230727 | 130200 | 21800397400 | 106800 | 107300 | 107500 | 106400 | 2027 |
| 345 | 20230727 | 130100 | 21584267300 | 107500 | 106900 | 107500 | 106900 | 150 |
| 346 | 20230727 | 130000 | 21568171400 | 106900 | 106800 | 107000 | 106700 | 840 |
| 347 | 20230727 | 125900 | 21478457100 | 107100 | 107200 | 107200 | 106800 | 77 |
| 348 | 20230727 | 125800 | 21470228100 | 107300 | 106800 | 107300 | 106800 | 740 |
| 349 | 20230727 | 125700 | 21391033500 | 106800 | 106600 | 107000 | 106600 | 322 |
| 350 | 20230727 | 125600 | 21356678500 | 106700 | 106800 | 106800 | 106600 | 238 |
| 351 | 20230727 | 125500 | 21331295300 | 106900 | 106700 | 107100 | 106600 | 478 |
| 352 | 20230727 | 125400 | 21280284400 | 107200 | 106500 | 107200 | 106500 | 481 |
| 353 | 20230727 | 125300 | 21228975400 | 106500 | 106600 | 106700 | 106500 | 712 |
| 354 | 20230727 | 125200 | 21153073100 | 106600 | 106600 | 106800 | 106600 | 668 |
| 355 | 20230727 | 125100 | 21081829100 | 106600 | 106700 | 106900 | 106600 | 582 |
| 356 | 20230727 | 125000 | 21019732300 | 106700 | 106900 | 107200 | 106700 | 874 |
| 357 | 20230727 | 124900 | 20926412500 | 106900 | 107100 | 107200 | 106800 | 1177 |
| 358 | 20230727 | 124800 | 20800542400 | 107100 | 107300 | 107400 | 107100 | 476 |
| 359 | 20230727 | 124700 | 20749527000 | 107300 | 108100 | 108100 | 107300 | 113 |
| 360 | 20230727 | 124600 | 20737398100 | 107300 | 107300 | 108400 | 107200 | 374 |
| 361 | 20230727 | 124500 | 20697169100 | 107400 | 107600 | 107800 | 107100 | 399 |
| 362 | 20230727 | 124400 | 20654294800 | 107600 | 107500 | 107600 | 107100 | 781 |
| 363 | 20230727 | 124300 | 20570450300 | 107500 | 107700 | 107700 | 107500 | 411 |
| 364 | 20230727 | 124200 | 20526234200 | 107700 | 107800 | 108000 | 107600 | 430 |
| 365 | 20230727 | 124100 | 20479926500 | 107800 | 108800 | 108800 | 107800 | 478 |
| 366 | 20230727 | 124000 | 20428202600 | 108800 | 108700 | 108900 | 108300 | 813 |
| 367 | 20230727 | 123900 | 20339980100 | 108700 | 108800 | 108900 | 108500 | 197 |
| 368 | 20230727 | 123800 | 20318562800 | 108500 | 108400 | 108900 | 108400 | 854 |
| 369 | 20230727 | 123700 | 20225884900 | 108400 | 107800 | 108500 | 107800 | 457 |
| 370 | 20230727 | 123600 | 20176358100 | 108100 | 107600 | 108100 | 107600 | 263 |
| 371 | 20230727 | 123500 | 20147979400 | 107600 | 107800 | 108300 | 107500 | 287 |
| 372 | 20230727 | 123400 | 20117026100 | 108300 | 107900 | 108300 | 107300 | 770 |
| 373 | 20230727 | 123300 | 20034048000 | 107600 | 107300 | 107800 | 107300 | 250 |
| 374 | 20230727 | 123200 | 20007141500 | 107800 | 107200 | 107800 | 107100 | 502 |
| 375 | 20230727 | 123100 | 19953204300 | 107100 | 107000 | 107800 | 106900 | 774 |
| 376 | 20230727 | 123000 | 19870224400 | 106900 | 107100 | 107100 | 106800 | 741 |
| 377 | 20230727 | 122900 | 19790947400 | 107200 | 107800 | 107900 | 107100 | 1116 |
| 378 | 20230727 | 122800 | 19671196900 | 107700 | 107900 | 107900 | 107600 | 527 |
| 379 | 20230727 | 122700 | 19614427900 | 107900 | 107800 | 108000 | 107800 | 530 |
| 380 | 20230727 | 122600 | 19557269100 | 107900 | 108200 | 108200 | 107800 | 650 |
| 381 | 20230727 | 122500 | 19487146200 | 108100 | 108300 | 108400 | 108100 | 655 |
| 382 | 20230727 | 122400 | 19416229700 | 108300 | 108000 | 108400 | 108000 | 404 |
| 383 | 20230727 | 122300 | 19372508600 | 108400 | 107800 | 108400 | 107800 | 509 |
| 384 | 20230727 | 122200 | 19317514400 | 107800 | 108100 | 108400 | 107800 | 600 |
| 385 | 20230727 | 122100 | 19252693000 | 108300 | 107900 | 108300 | 107800 | 315 |
| 386 | 20230727 | 122000 | 19218637500 | 107600 | 107200 | 107900 | 107200 | 579 |
| 387 | 20230727 | 121900 | 19156466900 | 107200 | 107600 | 107800 | 107200 | 1110 |
| 388 | 20230727 | 121800 | 19037262500 | 107600 | 107500 | 108100 | 107500 | 138 |
| 389 | 20230727 | 121700 | 19022373500 | 107400 | 107500 | 108000 | 107300 | 761 |
| 390 | 20230727 | 121600 | 18940539800 | 107500 | 107300 | 107600 | 107300 | 313 |
| 391 | 20230727 | 121500 | 18906916000 | 107200 | 106800 | 107900 | 106700 | 1245 |
| 392 | 20230727 | 121400 | 18773683100 | 106700 | 106700 | 106800 | 106700 | 623 |
| 393 | 20230727 | 121300 | 18707200100 | 106900 | 106900 | 106900 | 106900 | 0 |
| 394 | 20230727 | 121200 | 18707200100 | 106900 | 107100 | 107100 | 106900 | 1936 |
| 395 | 20230727 | 121100 | 18500069900 | 107100 | 107500 | 107500 | 107100 | 876 |
| 396 | 20230727 | 121000 | 18406173300 | 107300 | 107400 | 107700 | 107200 | 553 |
| 397 | 20230727 | 120900 | 18346745600 | 107500 | 107400 | 107500 | 107200 | 626 |
| 398 | 20230727 | 120800 | 18279540800 | 107400 | 107400 | 107600 | 107300 | 764 |
| 399 | 20230727 | 120700 | 18197460600 | 107400 | 107800 | 107900 | 107300 | 2099 |
| 400 | 20230727 | 120600 | 17971749600 | 107800 | 107900 | 108000 | 107800 | 677 |
| 401 | 20230727 | 120500 | 17898739800 | 107900 | 108300 | 108300 | 107900 | 1382 |
| 402 | 20230727 | 120400 | 17749474900 | 108200 | 108500 | 108900 | 108000 | 1304 |
| 403 | 20230727 | 120300 | 17608132300 | 108400 | 108800 | 108800 | 108300 | 238 |
| 404 | 20230727 | 120200 | 17582303600 | 108800 | 108300 | 108900 | 108200 | 412 |
| 405 | 20230727 | 120100 | 17537551700 | 108300 | 108300 | 108900 | 108000 | 1063 |
| 406 | 20230727 | 120000 | 17422465300 | 108100 | 108200 | 108700 | 108100 | 951 |
| 407 | 20230727 | 115900 | 17319518400 | 108200 | 108500 | 108500 | 108200 | 1014 |
| 408 | 20230727 | 115800 | 17209574200 | 108500 | 108800 | 108800 | 108500 | 1050 |
| 409 | 20230727 | 115700 | 17095559900 | 108800 | 109100 | 109100 | 108800 | 1091 |
| 410 | 20230727 | 115600 | 16976759300 | 109100 | 109200 | 109200 | 109100 | 245 |
| 411 | 20230727 | 115500 | 16950029000 | 109200 | 109500 | 109600 | 109200 | 197 |
| 412 | 20230727 | 115400 | 16928511100 | 109600 | 109200 | 109600 | 109200 | 365 |
| 413 | 20230727 | 115300 | 16888624600 | 109200 | 109300 | 109300 | 109100 | 232 |
| 414 | 20230727 | 115200 | 16863287000 | 109300 | 109600 | 109600 | 109300 | 286 |
| 415 | 20230727 | 115100 | 16831999000 | 109600 | 109600 | 109600 | 109500 | 501 |
| 416 | 20230727 | 115000 | 16777133200 | 109600 | 109500 | 109900 | 109500 | 298 |
| 417 | 20230727 | 114900 | 16744442000 | 109500 | 109400 | 110100 | 109400 | 369 |
| 418 | 20230727 | 114800 | 16703953400 | 109500 | 109600 | 109800 | 109500 | 519 |
| 419 | 20230727 | 114700 | 16647043500 | 109500 | 109600 | 109800 | 109500 | 157 |
| 420 | 20230727 | 114600 | 16629836100 | 109700 | 109900 | 110000 | 109600 | 225 |
| 421 | 20230727 | 114500 | 16605132200 | 110000 | 109400 | 110100 | 109300 | 294 |
| 422 | 20230727 | 114400 | 16572904700 | 110100 | 109200 | 110100 | 109200 | 1055 |
| 423 | 20230727 | 114300 | 16457440100 | 109300 | 109200 | 109400 | 109100 | 255 |
| 424 | 20230727 | 114200 | 16429579200 | 109200 | 109500 | 109500 | 109100 | 666 |
| 425 | 20230727 | 114100 | 16356779700 | 109500 | 109700 | 109800 | 109500 | 332 |
| 426 | 20230727 | 114000 | 16320369200 | 109700 | 109800 | 109900 | 109700 | 267 |
| 427 | 20230727 | 113900 | 16291065300 | 109800 | 110200 | 110200 | 109800 | 554 |
| 428 | 20230727 | 113800 | 16230145800 | 110100 | 110300 | 110300 | 110100 | 235 |
| 429 | 20230727 | 113700 | 16204260100 | 110200 | 110100 | 110300 | 110100 | 259 |
| 430 | 20230727 | 113600 | 16175728900 | 110100 | 110200 | 110300 | 110100 | 388 |
| 431 | 20230727 | 113500 | 16133005400 | 110200 | 109900 | 110200 | 109900 | 342 |
| 432 | 20230727 | 113400 | 16095384700 | 109900 | 109800 | 110100 | 109800 | 154 |
| 433 | 20230727 | 113300 | 16078462000 | 109800 | 109700 | 110200 | 109700 | 256 |
| 434 | 20230727 | 113200 | 16050336500 | 109600 | 110200 | 110900 | 109600 | 969 |
| 435 | 20230727 | 113100 | 15943809200 | 110100 | 110000 | 112000 | 109900 | 537 |
| 436 | 20230727 | 113000 | 15884327200 | 110100 | 109500 | 110100 | 108900 | 407 |
| 437 | 20230727 | 112900 | 15839621300 | 109500 | 109100 | 109600 | 108800 | 473 |
| 438 | 20230727 | 112800 | 15788066100 | 109100 | 109100 | 109500 | 108700 | 794 |
| 439 | 20230727 | 112700 | 15701468900 | 108800 | 109300 | 109400 | 108600 | 387 |
| 440 | 20230727 | 112600 | 15659319200 | 109300 | 108900 | 109500 | 108300 | 989 |
| 441 | 20230727 | 112500 | 15551670300 | 109000 | 108900 | 109100 | 108800 | 1349 |
| 442 | 20230727 | 112400 | 15404668000 | 109100 | 109600 | 109600 | 108800 | 1322 |
| 443 | 20230727 | 112300 | 15260501200 | 109600 | 110100 | 110100 | 109500 | 1293 |
| 444 | 20230727 | 112200 | 15118486200 | 110100 | 110300 | 110300 | 110000 | 1062 |
| 445 | 20230727 | 112100 | 15001600600 | 110100 | 110200 | 110400 | 110100 | 286 |
| 446 | 20230727 | 112000 | 14970074500 | 110200 | 110700 | 110800 | 110100 | 769 |
| 447 | 20230727 | 111900 | 14885207200 | 110600 | 110200 | 110800 | 110200 | 320 |
| 448 | 20230727 | 111800 | 14849869600 | 110200 | 110100 | 111500 | 110000 | 619 |
| 449 | 20230727 | 111700 | 14781519500 | 110100 | 110000 | 110400 | 110000 | 620 |
| 450 | 20230727 | 111600 | 14713236800 | 110000 | 110000 | 110200 | 110000 | 1524 |
| 451 | 20230727 | 111500 | 14545563800 | 110100 | 110100 | 110100 | 110000 | 770 |
| 452 | 20230727 | 111400 | 14460847600 | 110100 | 110400 | 110500 | 110000 | 992 |
| 453 | 20230727 | 111300 | 14351610100 | 110500 | 110600 | 110800 | 110400 | 468 |
| 454 | 20230727 | 111200 | 14299863100 | 110600 | 110700 | 111000 | 110600 | 711 |
| 455 | 20230727 | 111100 | 14221178600 | 111000 | 110500 | 111100 | 110500 | 2187 |
| 456 | 20230727 | 111000 | 13978980600 | 110500 | 110900 | 110900 | 110500 | 680 |
| 457 | 20230727 | 110900 | 13903655300 | 110800 | 111100 | 111200 | 110800 | 653 |
| 458 | 20230727 | 110800 | 13831176700 | 111100 | 111100 | 111300 | 111100 | 90 |
| 459 | 20230727 | 110700 | 13821172700 | 111100 | 111200 | 111300 | 111100 | 306 |
| 460 | 20230727 | 110600 | 13787155400 | 111100 | 111900 | 112000 | 111100 | 670 |
| 461 | 20230727 | 110500 | 13712439700 | 111900 | 112100 | 112200 | 111900 | 566 |
| 462 | 20230727 | 110400 | 13649032500 | 112200 | 112100 | 112200 | 112000 | 150 |
| 463 | 20230727 | 110300 | 13632217400 | 112100 | 112000 | 112400 | 112000 | 137 |
| 464 | 20230727 | 110200 | 13616861900 | 112700 | 112500 | 112700 | 111900 | 201 |
| 465 | 20230727 | 110100 | 13594278600 | 112500 | 111100 | 112500 | 111100 | 1502 |
| 466 | 20230727 | 110000 | 13426470700 | 111100 | 111500 | 111500 | 111000 | 1376 |
| 467 | 20230727 | 105900 | 13273563300 | 111400 | 111700 | 111800 | 111400 | 692 |
| 468 | 20230727 | 105800 | 13196341100 | 111700 | 112200 | 112500 | 111600 | 346 |
| 469 | 20230727 | 105700 | 13157556400 | 111600 | 111600 | 112100 | 111500 | 1115 |
| 470 | 20230727 | 105600 | 13033034100 | 111600 | 112000 | 112000 | 111500 | 382 |
| 471 | 20230727 | 105500 | 12990368900 | 112000 | 112100 | 112200 | 111700 | 953 |
| 472 | 20230727 | 105400 | 12883739500 | 112100 | 112300 | 112300 | 111900 | 1103 |
| 473 | 20230727 | 105300 | 12760092200 | 112300 | 112300 | 112400 | 112300 | 266 |
| 474 | 20230727 | 105200 | 12730219600 | 112400 | 112500 | 112500 | 112300 | 340 |
| 475 | 20230727 | 105100 | 12691987200 | 112600 | 112700 | 112700 | 112500 | 333 |
| 476 | 20230727 | 105000 | 12654502300 | 112700 | 112800 | 112900 | 112700 | 142 |
| 477 | 20230727 | 104900 | 12638498000 | 112800 | 112600 | 113300 | 112500 | 342 |
| 478 | 20230727 | 104800 | 12599948800 | 112600 | 112600 | 113300 | 112500 | 945 |
| 479 | 20230727 | 104700 | 12493525900 | 112700 | 112800 | 112800 | 112600 | 770 |
| 480 | 20230727 | 104600 | 12406753800 | 112700 | 113000 | 113100 | 112700 | 319 |
| 481 | 20230727 | 104500 | 12370745000 | 113000 | 113200 | 113200 | 113000 | 811 |
| 482 | 20230727 | 104400 | 12279070200 | 113200 | 113600 | 113700 | 113200 | 809 |
| 483 | 20230727 | 104300 | 12187268200 | 113700 | 113800 | 113800 | 113600 | 464 |
| 484 | 20230727 | 104200 | 12134540000 | 113700 | 113600 | 113700 | 113600 | 567 |
| 485 | 20230727 | 104100 | 12070123400 | 113600 | 113600 | 113700 | 113500 | 241 |
| 486 | 20230727 | 104000 | 12042762900 | 113800 | 113400 | 113800 | 113400 | 1358 |
| 487 | 20230727 | 103900 | 11888534600 | 113500 | 113600 | 113600 | 113400 | 199 |
| 488 | 20230727 | 103800 | 11865941100 | 113500 | 114100 | 114100 | 113500 | 981 |
| 489 | 20230727 | 103700 | 11754347300 | 114000 | 114100 | 114300 | 114000 | 463 |
| 490 | 20230727 | 103600 | 11701512600 | 114200 | 114400 | 114400 | 114000 | 331 |
| 491 | 20230727 | 103500 | 11663690700 | 114400 | 114500 | 114700 | 114400 | 405 |
| 492 | 20230727 | 103400 | 11617331300 | 114500 | 114700 | 114800 | 114500 | 319 |
| 493 | 20230727 | 103300 | 11580799700 | 114700 | 114500 | 114900 | 114500 | 113 |
| 494 | 20230727 | 103200 | 11567829500 | 114500 | 114400 | 115000 | 114400 | 184 |
| 495 | 20230727 | 103100 | 11546726700 | 114900 | 114100 | 115000 | 113800 | 663 |
| 496 | 20230727 | 103000 | 11470837300 | 114100 | 113700 | 114100 | 113600 | 927 |
| 497 | 20230727 | 102900 | 11365247900 | 113700 | 113600 | 114000 | 113600 | 208 |
| 498 | 20230727 | 102800 | 11341603400 | 114000 | 113700 | 114100 | 113500 | 642 |
| 499 | 20230727 | 102700 | 11268486900 | 113700 | 113800 | 114000 | 113700 | 507 |
| 500 | 20230727 | 102600 | 11210787900 | 113900 | 113700 | 114000 | 113700 | 193 |
| 501 | 20230727 | 102500 | 11188820800 | 113700 | 113800 | 114200 | 113600 | 360 |
| 502 | 20230727 | 102400 | 11147846200 | 113800 | 114000 | 114000 | 113800 | 538 |
| 503 | 20230727 | 102300 | 11086564700 | 113900 | 114200 | 114300 | 113900 | 374 |
| 504 | 20230727 | 102200 | 11043866800 | 114200 | 114800 | 114800 | 114100 | 371 |
| 505 | 20230727 | 102100 | 11001481100 | 114200 | 113900 | 114900 | 113900 | 258 |
| 506 | 20230727 | 102000 | 10971989300 | 113900 | 114000 | 114700 | 113500 | 750 |
| 507 | 20230727 | 101900 | 10886389800 | 114000 | 114000 | 114500 | 113800 | 1150 |
| 508 | 20230727 | 101800 | 10755277200 | 114000 | 114800 | 114900 | 114000 | 818 |
| 509 | 20230727 | 101700 | 10661667100 | 114700 | 115700 | 115700 | 114700 | 1364 |
| 510 | 20230727 | 101600 | 10504612200 | 115600 | 114800 | 115600 | 114800 | 299 |
| 511 | 20230727 | 101500 | 10470159500 | 114800 | 114500 | 115200 | 114400 | 129 |
| 512 | 20230727 | 101400 | 10455376000 | 114400 | 114600 | 115400 | 114000 | 1262 |
| 513 | 20230727 | 101300 | 10310746000 | 114600 | 115200 | 115200 | 114400 | 1127 |
| 514 | 20230727 | 101200 | 10181458000 | 115100 | 115400 | 115500 | 115000 | 528 |
| 515 | 20230727 | 101100 | 10120648400 | 115500 | 115700 | 115700 | 115300 | 900 |
| 516 | 20230727 | 101000 | 10016683900 | 115600 | 115800 | 115900 | 115600 | 262 |
| 517 | 20230727 | 100900 | 9986379300 | 115800 | 116100 | 116200 | 115600 | 1125 |
| 518 | 20230727 | 100800 | 9855983400 | 116300 | 116500 | 116500 | 116100 | 706 |
| 519 | 20230727 | 100700 | 9773818500 | 116500 | 116700 | 116900 | 116500 | 711 |
| 520 | 20230727 | 100600 | 9690910900 | 116800 | 116800 | 117000 | 116600 | 1674 |
| 521 | 20230727 | 100500 | 9495540100 | 116800 | 117400 | 117400 | 116800 | 2078 |
| 522 | 20230727 | 100400 | 9252407700 | 117700 | 117900 | 118000 | 117600 | 369 |
| 523 | 20230727 | 100300 | 9208975900 | 118000 | 117200 | 118400 | 117100 | 1357 |
| 524 | 20230727 | 100200 | 9049076800 | 117200 | 117600 | 117700 | 117100 | 191 |
| 525 | 20230727 | 100100 | 9026631600 | 117600 | 116900 | 117800 | 116800 | 794 |
| 526 | 20230727 | 100000 | 8933645900 | 116900 | 117100 | 117300 | 116900 | 512 |
| 527 | 20230727 | 095900 | 8873765400 | 116900 | 117400 | 117600 | 116900 | 168 |
| 528 | 20230727 | 095800 | 8854047900 | 116700 | 116600 | 117500 | 116600 | 210 |
| 529 | 20230727 | 095700 | 8829506700 | 116600 | 117200 | 117600 | 116500 | 570 |
| 530 | 20230727 | 095600 | 8762843000 | 117200 | 116700 | 117700 | 116600 | 187 |
| 531 | 20230727 | 095500 | 8740955100 | 116800 | 117600 | 117900 | 116700 | 1644 |
| 532 | 20230727 | 095400 | 8548243600 | 117600 | 117900 | 118100 | 117600 | 838 |
| 533 | 20230727 | 095300 | 8449423500 | 118000 | 118100 | 118100 | 117700 | 525 |
| 534 | 20230727 | 095200 | 8387518400 | 118000 | 118300 | 118700 | 118000 | 835 |
| 535 | 20230727 | 095100 | 8288681500 | 118300 | 117500 | 118400 | 117500 | 967 |
| 536 | 20230727 | 095000 | 8174516500 | 117600 | 117600 | 118100 | 117500 | 216 |
| 537 | 20230727 | 094900 | 8149093900 | 118100 | 118100 | 118100 | 117600 | 871 |
| 538 | 20230727 | 094800 | 8046295400 | 117800 | 118600 | 118800 | 117400 | 1943 |
| 539 | 20230727 | 094700 | 7816717300 | 118700 | 118700 | 118700 | 118100 | 610 |
| 540 | 20230727 | 094600 | 7744419200 | 117500 | 117500 | 117500 | 117500 | 0 |
| 541 | 20230727 | 094500 | 7744419200 | 117500 | 117400 | 118000 | 117300 | 313 |
| 542 | 20230727 | 094400 | 7707622700 | 117300 | 117700 | 117800 | 117200 | 327 |
| 543 | 20230727 | 094300 | 7669202000 | 117700 | 116800 | 117700 | 116800 | 530 |
| 544 | 20230727 | 094200 | 7607085100 | 116900 | 116800 | 116900 | 116000 | 328 |
| 545 | 20230727 | 094100 | 7568876300 | 116800 | 116600 | 116900 | 116000 | 391 |
| 546 | 20230727 | 094000 | 7523294600 | 116500 | 116000 | 116600 | 115800 | 727 |
| 547 | 20230727 | 093900 | 7438932600 | 116000 | 116800 | 116800 | 115800 | 268 |
| 548 | 20230727 | 093800 | 7407761800 | 116800 | 117200 | 117400 | 116500 | 1389 |
| 549 | 20230727 | 093700 | 7244892800 | 116900 | 117200 | 117300 | 116400 | 1141 |
| 550 | 20230727 | 093600 | 7111314200 | 117200 | 116800 | 117200 | 116100 | 964 |
| 551 | 20230727 | 093500 | 6998751500 | 116800 | 115500 | 116800 | 115500 | 259 |
| 552 | 20230727 | 093400 | 6968727400 | 115100 | 115200 | 115900 | 115000 | 832 |
| 553 | 20230727 | 093300 | 6872767400 | 115000 | 115500 | 115600 | 115000 | 672 |
| 554 | 20230727 | 093200 | 6795264400 | 115500 | 115000 | 115700 | 114900 | 620 |
| 555 | 20230727 | 093100 | 6723807500 | 115000 | 113700 | 115000 | 113500 | 1805 |
| 556 | 20230727 | 093000 | 6516845600 | 113700 | 113400 | 113700 | 112700 | 1046 |
| 557 | 20230727 | 092900 | 6398450800 | 113200 | 113300 | 113600 | 112700 | 1183 |
| 558 | 20230727 | 092800 | 6264694900 | 113300 | 113100 | 113400 | 113000 | 287 |
| 559 | 20230727 | 092700 | 6232214500 | 112900 | 112300 | 113100 | 112300 | 744 |
| 560 | 20230727 | 092600 | 6148214700 | 112300 | 112500 | 113000 | 112300 | 597 |
| 561 | 20230727 | 092500 | 6080930100 | 112400 | 112500 | 112800 | 112100 | 681 |
| 562 | 20230727 | 092400 | 6004331000 | 112400 | 111600 | 112700 | 111500 | 530 |
| 563 | 20230727 | 092300 | 5944902900 | 111800 | 112100 | 112100 | 111800 | 1724 |
| 564 | 20230727 | 092200 | 5751804900 | 112100 | 113100 | 113100 | 112000 | 959 |
| 565 | 20230727 | 092100 | 5643754000 | 113100 | 111700 | 113100 | 111000 | 1180 |
| 566 | 20230727 | 092000 | 5511359300 | 111000 | 111100 | 111900 | 110700 | 1118 |
| 567 | 20230727 | 091900 | 5387195300 | 110800 | 112200 | 112400 | 110800 | 2062 |
| 568 | 20230727 | 091800 | 5157392700 | 112200 | 112100 | 112800 | 111400 | 2719 |
| 569 | 20230727 | 091700 | 4852784300 | 111800 | 112300 | 112400 | 111700 | 2028 |
| 570 | 20230727 | 091600 | 4625569200 | 112300 | 113100 | 113500 | 112100 | 2128 |
| 571 | 20230727 | 091500 | 4385749200 | 113100 | 113400 | 113500 | 112500 | 1073 |
| 572 | 20230727 | 091400 | 4264311000 | 113500 | 112500 | 113500 | 112100 | 2045 |
| 573 | 20230727 | 091300 | 4034194000 | 112900 | 112700 | 113000 | 112000 | 1435 |
| 574 | 20230727 | 091200 | 3872723200 | 112800 | 113100 | 114200 | 112300 | 2836 |
| 575 | 20230727 | 091100 | 3551870100 | 113000 | 107300 | 113000 | 107300 | 6952 |
| 576 | 20230727 | 091000 | 2795613800 | 107800 | 107800 | 107800 | 107800 | 0 |
| 577 | 20230727 | 090900 | 2795613800 | 107800 | 107800 | 107800 | 107800 | 0 |
| 578 | 20230727 | 090800 | 2795613800 | 107800 | 109100 | 109600 | 107800 | 2815 |
| 579 | 20230727 | 090700 | 2490076900 | 109100 | 110500 | 110800 | 109000 | 3912 |
| 580 | 20230727 | 090600 | 2059943700 | 110500 | 114500 | 114500 | 110000 | 2230 |
| 581 | 20230727 | 090500 | 1809464900 | 113800 | 116300 | 116300 | 113700 | 3090 |
| 582 | 20230727 | 090400 | 1456083300 | 116400 | 117700 | 117700 | 116400 | 5053 |
| 583 | 20230727 | 090300 | 862969100 | 117800 | 118200 | 118700 | 117700 | 2910 |
| 584 | 20230727 | 090200 | 519598500 | 118200 | 118500 | 119000 | 117900 | 514 |
| 585 | 20230727 | 090100 | 458704100 | 118200 | 118700 | 119100 | 117800 | 669 |
| 586 | 20230727 | 090000 | 379585400 | 119100 | 119700 | 119700 | 117700 | 3177 |