35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 184400 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 28007 |
| 3 | 20230727 | 184300 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 4 | 20230727 | 184200 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 5 | 20230727 | 184100 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 6 | 20230727 | 184000 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 7 | 20230727 | 183900 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 8 | 20230727 | 183800 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 9 | 20230727 | 183700 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 10 | 20230727 | 183600 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 11 | 20230727 | 183500 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 12 | 20230727 | 183400 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 13 | 20230727 | 183300 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 14 | 20230727 | 183200 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 15 | 20230727 | 183100 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 16 | 20230727 | 183000 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 17 | 20230727 | 182900 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 18 | 20230727 | 182800 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 19 | 20230727 | 182700 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 20 | 20230727 | 182600 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 21 | 20230727 | 182500 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 22 | 20230727 | 182400 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 23 | 20230727 | 182300 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 24 | 20230727 | 182200 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 25 | 20230727 | 182100 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 26 | 20230727 | 182000 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 27 | 20230727 | 181900 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 28 | 20230727 | 181800 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 29 | 20230727 | 181700 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 30 | 20230727 | 181600 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 31 | 20230727 | 181500 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 32 | 20230727 | 181400 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 28007 |
| 33 | 20230727 | 181300 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 34 | 20230727 | 181200 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 35 | 20230727 | 181100 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 36 | 20230727 | 181000 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 37 | 20230727 | 180900 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 38 | 20230727 | 180800 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 39 | 20230727 | 180700 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 40 | 20230727 | 180600 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 41 | 20230727 | 180500 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 42 | 20230727 | 180400 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 43 | 20230727 | 180300 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 44 | 20230727 | 180200 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 45 | 20230727 | 180100 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 46 | 20230727 | 180000 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 47 | 20230727 | 175900 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 48 | 20230727 | 175800 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 49 | 20230727 | 175700 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 50 | 20230727 | 175600 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 51 | 20230727 | 175500 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 52 | 20230727 | 175400 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 53 | 20230727 | 175300 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 54 | 20230727 | 175200 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 55 | 20230727 | 175100 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 56 | 20230727 | 175000 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 57 | 20230727 | 174900 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 58 | 20230727 | 174800 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 59 | 20230727 | 174700 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 60 | 20230727 | 174600 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 61 | 20230727 | 174500 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 62 | 20230727 | 174400 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 28007 |
| 63 | 20230727 | 174300 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 64 | 20230727 | 174200 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 65 | 20230727 | 174100 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 66 | 20230727 | 174000 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 67 | 20230727 | 173900 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 68 | 20230727 | 173800 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 69 | 20230727 | 173700 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 70 | 20230727 | 173600 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 71 | 20230727 | 173500 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 72 | 20230727 | 173400 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 73 | 20230727 | 173300 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 74 | 20230727 | 173200 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 75 | 20230727 | 173100 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 76 | 20230727 | 173000 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 77 | 20230727 | 172900 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 78 | 20230727 | 172800 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 79 | 20230727 | 172700 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 80 | 20230727 | 172600 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 81 | 20230727 | 172500 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 82 | 20230727 | 172400 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 83 | 20230727 | 172300 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 84 | 20230727 | 172200 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 85 | 20230727 | 172100 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 86 | 20230727 | 172000 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 87 | 20230727 | 171900 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 88 | 20230727 | 171800 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 89 | 20230727 | 171700 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 90 | 20230727 | 171600 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 91 | 20230727 | 171500 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 92 | 20230727 | 171400 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 28007 |
| 93 | 20230727 | 171300 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 94 | 20230727 | 171200 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 95 | 20230727 | 171100 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 96 | 20230727 | 171000 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 97 | 20230727 | 170900 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 98 | 20230727 | 170800 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 99 | 20230727 | 170700 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 100 | 20230727 | 170600 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 101 | 20230727 | 170500 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 102 | 20230727 | 170400 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 103 | 20230727 | 170300 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 104 | 20230727 | 170200 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 105 | 20230727 | 170100 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 106 | 20230727 | 170000 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 107 | 20230727 | 165900 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 108 | 20230727 | 165800 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 109 | 20230727 | 165700 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 110 | 20230727 | 165600 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 111 | 20230727 | 165500 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 112 | 20230727 | 165400 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 113 | 20230727 | 165300 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 114 | 20230727 | 165200 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 115 | 20230727 | 165100 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 116 | 20230727 | 165000 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 117 | 20230727 | 164900 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 118 | 20230727 | 164800 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 119 | 20230727 | 164700 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 120 | 20230727 | 164600 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 121 | 20230727 | 164500 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 122 | 20230727 | 164400 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 28007 |
| 123 | 20230727 | 164300 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 124 | 20230727 | 164200 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 125 | 20230727 | 164100 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 126 | 20230727 | 164000 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 127 | 20230727 | 163900 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 128 | 20230727 | 163800 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 129 | 20230727 | 163700 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 130 | 20230727 | 163600 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 131 | 20230727 | 163500 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 132 | 20230727 | 163400 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 133 | 20230727 | 163300 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 134 | 20230727 | 163200 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 135 | 20230727 | 163100 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 136 | 20230727 | 163000 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 137 | 20230727 | 162900 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 138 | 20230727 | 162800 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 139 | 20230727 | 162700 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 140 | 20230727 | 162600 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 141 | 20230727 | 162500 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 142 | 20230727 | 162400 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 143 | 20230727 | 162300 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 144 | 20230727 | 162200 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 145 | 20230727 | 162100 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 146 | 20230727 | 162000 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 147 | 20230727 | 161900 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 148 | 20230727 | 161800 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 149 | 20230727 | 161700 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 150 | 20230727 | 161600 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 151 | 20230727 | 161500 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 152 | 20230727 | 161400 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 28007 |
| 153 | 20230727 | 161300 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 154 | 20230727 | 161200 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 155 | 20230727 | 161100 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 156 | 20230727 | 161000 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 157 | 20230727 | 160900 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 158 | 20230727 | 160800 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 159 | 20230727 | 160700 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 160 | 20230727 | 160600 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 161 | 20230727 | 160500 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 162 | 20230727 | 160400 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 163 | 20230727 | 160300 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 164 | 20230727 | 160200 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 165 | 20230727 | 160100 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 166 | 20230727 | 160000 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 167 | 20230727 | 155900 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 168 | 20230727 | 155800 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 169 | 20230727 | 155700 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 170 | 20230727 | 155600 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 171 | 20230727 | 155500 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 172 | 20230727 | 155400 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 173 | 20230727 | 155300 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 174 | 20230727 | 155200 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 175 | 20230727 | 155100 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 176 | 20230727 | 155000 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 177 | 20230727 | 154900 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 178 | 20230727 | 154800 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 179 | 20230727 | 154700 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 180 | 20230727 | 154600 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 181 | 20230727 | 154500 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 182 | 20230727 | 154400 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 28007 |
| 183 | 20230727 | 154300 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 184 | 20230727 | 154200 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 185 | 20230727 | 154100 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 186 | 20230727 | 154000 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 187 | 20230727 | 153900 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 188 | 20230727 | 153800 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 189 | 20230727 | 153700 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 190 | 20230727 | 153600 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 191 | 20230727 | 153500 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 192 | 20230727 | 153400 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 193 | 20230727 | 153300 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 194 | 20230727 | 153200 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 195 | 20230727 | 153100 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 0 |
| 196 | 20230727 | 153000 | 380228607600 | 112500 | 112500 | 112500 | 112500 | 28007 |
| 197 | 20230727 | 152900 | 377077820100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 198 | 20230727 | 152800 | 377077820100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 199 | 20230727 | 152700 | 377077820100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 200 | 20230727 | 152600 | 377077820100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 201 | 20230727 | 152500 | 377077820100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 202 | 20230727 | 152400 | 377077820100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 203 | 20230727 | 152300 | 377077820100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 204 | 20230727 | 152200 | 377077820100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 205 | 20230727 | 152100 | 377077820100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 206 | 20230727 | 152000 | 377077820100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 207 | 20230727 | 151900 | 377077820100 | 112500 | 112200 | 112600 | 111800 | 6791 |
| 208 | 20230727 | 151800 | 376315259100 | 112100 | 111100 | 112500 | 111100 | 5553 |
| 209 | 20230727 | 151700 | 375693405600 | 111100 | 110400 | 111500 | 110100 | 4909 |
| 210 | 20230727 | 151600 | 375148362100 | 110700 | 109500 | 110700 | 109100 | 5653 |
| 211 | 20230727 | 151500 | 374526539000 | 109100 | 109100 | 109700 | 108700 | 13173 |
| 212 | 20230727 | 151400 | 373089314700 | 109100 | 110300 | 110400 | 109100 | 6990 |
| 213 | 20230727 | 151300 | 372322182100 | 110300 | 110500 | 110800 | 109600 | 12822 |
| 214 | 20230727 | 151200 | 370911709600 | 110400 | 109900 | 110500 | 109900 | 4069 |
| 215 | 20230727 | 151100 | 370463677700 | 110200 | 110700 | 110700 | 109600 | 15703 |
| 216 | 20230727 | 151000 | 368734735600 | 110500 | 112500 | 112500 | 110400 | 7809 |
| 217 | 20230727 | 150900 | 367866293200 | 112400 | 111700 | 112700 | 111700 | 3587 |
| 218 | 20230727 | 150800 | 367463317100 | 111800 | 111500 | 112500 | 111400 | 4079 |
| 219 | 20230727 | 150700 | 367007608900 | 111400 | 111300 | 111500 | 111200 | 2314 |
| 220 | 20230727 | 150600 | 366750012500 | 111300 | 111900 | 111900 | 111100 | 2528 |
| 221 | 20230727 | 150500 | 366468345300 | 111900 | 112400 | 112400 | 111900 | 3230 |
| 222 | 20230727 | 150400 | 366106209900 | 112400 | 111700 | 112600 | 111700 | 2617 |
| 223 | 20230727 | 150300 | 365812454700 | 111700 | 111400 | 111800 | 110800 | 5436 |
| 224 | 20230727 | 150200 | 365207837300 | 111500 | 111600 | 111800 | 111200 | 3274 |
| 225 | 20230727 | 150100 | 364842580500 | 111600 | 111500 | 111700 | 110800 | 4741 |
| 226 | 20230727 | 150000 | 364314833800 | 111600 | 110400 | 111600 | 110300 | 7846 |
| 227 | 20230727 | 145900 | 363446922300 | 110500 | 111300 | 111300 | 110400 | 12450 |
| 228 | 20230727 | 145800 | 362065228300 | 111400 | 111900 | 112000 | 111300 | 4210 |
| 229 | 20230727 | 145700 | 361595928200 | 112000 | 111600 | 112000 | 111600 | 4880 |
| 230 | 20230727 | 145600 | 361050776800 | 111600 | 112200 | 112300 | 111600 | 6079 |
| 231 | 20230727 | 145500 | 360370267700 | 112300 | 112200 | 112400 | 111900 | 4156 |
| 232 | 20230727 | 145400 | 359904354000 | 112200 | 111700 | 112400 | 111200 | 12558 |
| 233 | 20230727 | 145300 | 358503139600 | 111800 | 112200 | 112400 | 111700 | 4540 |
| 234 | 20230727 | 145200 | 357994369400 | 112200 | 112600 | 112700 | 112000 | 6612 |
| 235 | 20230727 | 145100 | 357252140300 | 112600 | 113000 | 113100 | 112600 | 4863 |
| 236 | 20230727 | 145000 | 356703302700 | 113000 | 113600 | 113600 | 113000 | 3205 |
| 237 | 20230727 | 144900 | 356340684900 | 113700 | 114100 | 114200 | 113600 | 2774 |
| 238 | 20230727 | 144800 | 356024384500 | 114100 | 113800 | 114400 | 113800 | 3058 |
| 239 | 20230727 | 144700 | 355675479000 | 113800 | 113700 | 113900 | 113600 | 2409 |
| 240 | 20230727 | 144600 | 355401470000 | 113600 | 113600 | 114000 | 113400 | 1794 |
| 241 | 20230727 | 144500 | 355197442000 | 113600 | 112900 | 113700 | 112700 | 2052 |
| 242 | 20230727 | 144400 | 354965232100 | 112900 | 113400 | 113600 | 112800 | 3193 |
| 243 | 20230727 | 144300 | 354603877700 | 113400 | 113300 | 113600 | 113200 | 2705 |
| 244 | 20230727 | 144200 | 354297192100 | 113200 | 112800 | 113700 | 112800 | 1787 |
| 245 | 20230727 | 144100 | 354094664200 | 113200 | 113100 | 113200 | 112300 | 8777 |
| 246 | 20230727 | 144000 | 353103695600 | 113200 | 113600 | 113700 | 113000 | 6844 |
| 247 | 20230727 | 143900 | 352329046100 | 113700 | 114500 | 114500 | 113600 | 5825 |
| 248 | 20230727 | 143800 | 351665402600 | 114400 | 114500 | 114600 | 114100 | 2896 |
| 249 | 20230727 | 143700 | 351334165600 | 114600 | 114800 | 115200 | 114500 | 3268 |
| 250 | 20230727 | 143600 | 350959177300 | 115200 | 114500 | 115400 | 114500 | 2928 |
| 251 | 20230727 | 143500 | 350622928600 | 114500 | 114500 | 114600 | 114300 | 1535 |
| 252 | 20230727 | 143400 | 350447255800 | 114500 | 114700 | 114700 | 114300 | 2171 |
| 253 | 20230727 | 143300 | 350198683300 | 114600 | 114800 | 114900 | 114400 | 3159 |
| 254 | 20230727 | 143200 | 349836347600 | 114800 | 114500 | 115300 | 114300 | 3536 |
| 255 | 20230727 | 143100 | 349430727600 | 114500 | 114200 | 114800 | 114000 | 2169 |
| 256 | 20230727 | 143000 | 349182491600 | 114000 | 114700 | 114700 | 113800 | 8395 |
| 257 | 20230727 | 142900 | 348223993200 | 114700 | 114500 | 115100 | 114500 | 2260 |
| 258 | 20230727 | 142800 | 347964613000 | 114500 | 115900 | 116000 | 114500 | 4026 |
| 259 | 20230727 | 142700 | 347500459900 | 115900 | 116200 | 116500 | 115900 | 4731 |
| 260 | 20230727 | 142600 | 346950967000 | 116300 | 115700 | 116800 | 115600 | 5963 |
| 261 | 20230727 | 142500 | 346258578300 | 115700 | 115600 | 116700 | 115500 | 4080 |
| 262 | 20230727 | 142400 | 345785567400 | 115400 | 115100 | 115800 | 114800 | 2598 |
| 263 | 20230727 | 142300 | 345486187400 | 115100 | 114900 | 115700 | 114800 | 2905 |
| 264 | 20230727 | 142200 | 345151305800 | 114900 | 114500 | 115000 | 114400 | 1577 |
| 265 | 20230727 | 142100 | 344970431300 | 114500 | 115000 | 115100 | 114000 | 6457 |
| 266 | 20230727 | 142000 | 344230487000 | 115100 | 115600 | 115600 | 115100 | 2847 |
| 267 | 20230727 | 141900 | 343902377100 | 115500 | 115700 | 115800 | 115500 | 1524 |
| 268 | 20230727 | 141800 | 343726129600 | 115700 | 115400 | 116100 | 115400 | 3099 |
| 269 | 20230727 | 141700 | 343367207200 | 115400 | 115600 | 115800 | 115300 | 3063 |
| 270 | 20230727 | 141600 | 343013239200 | 115700 | 115500 | 116400 | 115400 | 3533 |
| 271 | 20230727 | 141500 | 342604746000 | 115600 | 115800 | 116300 | 115400 | 1899 |
| 272 | 20230727 | 141400 | 342385008800 | 115700 | 115800 | 116000 | 115300 | 3307 |
| 273 | 20230727 | 141300 | 342002906900 | 115700 | 115100 | 115800 | 115100 | 2223 |
| 274 | 20230727 | 141200 | 341746322800 | 115100 | 115500 | 115600 | 115100 | 2979 |
| 275 | 20230727 | 141100 | 341402969000 | 115500 | 114800 | 115500 | 114800 | 2114 |
| 276 | 20230727 | 141000 | 341159693900 | 114900 | 115500 | 115700 | 114900 | 6599 |
| 277 | 20230727 | 140900 | 340399558800 | 115500 | 116300 | 116300 | 115500 | 4514 |
| 278 | 20230727 | 140800 | 339876211100 | 116200 | 116500 | 117100 | 116200 | 3893 |
| 279 | 20230727 | 140700 | 339421472300 | 116800 | 116500 | 116800 | 116200 | 2743 |
| 280 | 20230727 | 140600 | 339102078700 | 116500 | 117300 | 117500 | 116500 | 4966 |
| 281 | 20230727 | 140500 | 338520304000 | 117200 | 116500 | 117400 | 116200 | 4741 |
| 282 | 20230727 | 140400 | 337966555500 | 116300 | 116100 | 116900 | 116000 | 3606 |
| 283 | 20230727 | 140300 | 337546593900 | 116100 | 115600 | 116300 | 115600 | 1906 |
| 284 | 20230727 | 140200 | 337325857200 | 115600 | 115900 | 116000 | 115600 | 2944 |
| 285 | 20230727 | 140100 | 336984897400 | 115900 | 116300 | 116400 | 115800 | 2463 |
| 286 | 20230727 | 140000 | 336699197300 | 116300 | 116300 | 116600 | 115900 | 3365 |
| 287 | 20230727 | 135900 | 336308222700 | 116300 | 116900 | 117400 | 115800 | 8403 |
| 288 | 20230727 | 135800 | 335326693400 | 116800 | 115600 | 116800 | 115600 | 9590 |
| 289 | 20230727 | 135700 | 334211211600 | 115600 | 115700 | 116000 | 115400 | 2711 |
| 290 | 20230727 | 135600 | 333897482100 | 115700 | 115600 | 116000 | 115000 | 3279 |
| 291 | 20230727 | 135500 | 333519035500 | 115700 | 115400 | 116100 | 115300 | 2527 |
| 292 | 20230727 | 135400 | 333226548900 | 115300 | 115200 | 116200 | 115100 | 9002 |
| 293 | 20230727 | 135300 | 332185812300 | 115100 | 114900 | 115200 | 114300 | 2930 |
| 294 | 20230727 | 135200 | 331849445100 | 114900 | 114200 | 115400 | 114100 | 8061 |
| 295 | 20230727 | 135100 | 330922828000 | 114100 | 115300 | 115300 | 113900 | 9640 |
| 296 | 20230727 | 135000 | 329820532000 | 115300 | 114200 | 115600 | 114100 | 7873 |
| 297 | 20230727 | 134900 | 328915207200 | 114100 | 113500 | 114400 | 113100 | 5924 |
| 298 | 20230727 | 134800 | 328240461700 | 113600 | 111400 | 114000 | 111000 | 14559 |
| 299 | 20230727 | 134700 | 326605243700 | 111400 | 113000 | 113200 | 111100 | 13669 |
| 300 | 20230727 | 134600 | 325069880000 | 113100 | 114800 | 114800 | 112300 | 24215 |
| 301 | 20230727 | 134500 | 322322795900 | 114900 | 115300 | 115300 | 114800 | 9744 |
| 302 | 20230727 | 134400 | 321202082400 | 115300 | 116300 | 116300 | 115200 | 3728 |
| 303 | 20230727 | 134300 | 320771286300 | 116300 | 115600 | 116300 | 115100 | 5710 |
| 304 | 20230727 | 134200 | 320110901400 | 115600 | 115300 | 115700 | 115100 | 5208 |
| 305 | 20230727 | 134100 | 319510288700 | 115300 | 115300 | 115300 | 115100 | 5171 |
| 306 | 20230727 | 134000 | 318914321700 | 115300 | 115100 | 115500 | 115000 | 8804 |
| 307 | 20230727 | 133900 | 317900125000 | 115100 | 115300 | 115400 | 115100 | 1960 |
| 308 | 20230727 | 133800 | 317674304100 | 115300 | 115300 | 115400 | 115100 | 3826 |
| 309 | 20230727 | 133700 | 317233432000 | 115300 | 115800 | 115900 | 115100 | 5498 |
| 310 | 20230727 | 133600 | 316598644500 | 115800 | 115500 | 115900 | 115500 | 2408 |
| 311 | 20230727 | 133500 | 316320240000 | 115500 | 115900 | 116000 | 115500 | 5239 |
| 312 | 20230727 | 133400 | 315714038000 | 115900 | 116000 | 116100 | 115900 | 2617 |
| 313 | 20230727 | 133300 | 315410362800 | 116000 | 116200 | 116200 | 116000 | 2722 |
| 314 | 20230727 | 133200 | 315094309300 | 116100 | 116300 | 116400 | 116100 | 2715 |
| 315 | 20230727 | 133100 | 314778720900 | 116200 | 115800 | 116300 | 115700 | 3379 |
| 316 | 20230727 | 133000 | 314387204700 | 115800 | 116000 | 116300 | 115800 | 1919 |
| 317 | 20230727 | 132900 | 314164720700 | 116000 | 116500 | 116500 | 115700 | 6417 |
| 318 | 20230727 | 132800 | 313420636000 | 116400 | 116200 | 116700 | 116100 | 1665 |
| 319 | 20230727 | 132700 | 313226857100 | 116200 | 117000 | 117200 | 116100 | 2270 |
| 320 | 20230727 | 132600 | 312961867300 | 117000 | 117000 | 117100 | 116800 | 2581 |
| 321 | 20230727 | 132500 | 312660006800 | 117000 | 117100 | 117100 | 116900 | 1461 |
| 322 | 20230727 | 132400 | 312489080800 | 117200 | 116900 | 117200 | 116800 | 1426 |
| 323 | 20230727 | 132300 | 312322233000 | 117000 | 116200 | 117100 | 116100 | 1801 |
| 324 | 20230727 | 132200 | 312111919700 | 116300 | 116900 | 117000 | 116100 | 4291 |
| 325 | 20230727 | 132100 | 311611635200 | 116900 | 116900 | 117100 | 116900 | 687 |
| 326 | 20230727 | 132000 | 311531272500 | 117000 | 116600 | 117100 | 116600 | 1762 |
| 327 | 20230727 | 131900 | 311325283100 | 116600 | 117100 | 117400 | 116600 | 953 |
| 328 | 20230727 | 131800 | 311213692500 | 117100 | 117400 | 117500 | 117000 | 2202 |
| 329 | 20230727 | 131700 | 310955555400 | 117400 | 116800 | 117800 | 116800 | 3999 |
| 330 | 20230727 | 131600 | 310486286700 | 116800 | 116600 | 116900 | 116300 | 2239 |
| 331 | 20230727 | 131500 | 310224967400 | 116500 | 115800 | 116800 | 115800 | 3161 |
| 332 | 20230727 | 131400 | 309857175600 | 115800 | 116200 | 116700 | 115700 | 4535 |
| 333 | 20230727 | 131300 | 309331122600 | 116400 | 116200 | 116500 | 116000 | 6146 |
| 334 | 20230727 | 131200 | 308616923800 | 116200 | 116300 | 116300 | 116100 | 1980 |
| 335 | 20230727 | 131100 | 308386870800 | 116200 | 116300 | 116400 | 116100 | 2670 |
| 336 | 20230727 | 131000 | 308076560600 | 116200 | 116400 | 116700 | 116100 | 2456 |
| 337 | 20230727 | 130900 | 307790822800 | 116400 | 116900 | 117000 | 116200 | 2800 |
| 338 | 20230727 | 130800 | 307464470400 | 116900 | 117000 | 117100 | 116800 | 1696 |
| 339 | 20230727 | 130700 | 307266084600 | 117100 | 116900 | 117400 | 116800 | 1820 |
| 340 | 20230727 | 130600 | 307053142100 | 116800 | 116300 | 117400 | 116200 | 2873 |
| 341 | 20230727 | 130500 | 306717900500 | 116300 | 116900 | 116900 | 116000 | 6276 |
| 342 | 20230727 | 130400 | 305987770900 | 116900 | 117500 | 117800 | 116900 | 5711 |
| 343 | 20230727 | 130300 | 305318511800 | 117400 | 117900 | 117900 | 117300 | 3521 |
| 344 | 20230727 | 130200 | 304904645300 | 117900 | 118000 | 118200 | 117700 | 2273 |
| 345 | 20230727 | 130100 | 304636516100 | 118100 | 118000 | 118400 | 118000 | 1508 |
| 346 | 20230727 | 130000 | 304458369700 | 118000 | 118000 | 118100 | 117900 | 1710 |
| 347 | 20230727 | 125900 | 304256557100 | 118000 | 118100 | 118300 | 117900 | 1425 |
| 348 | 20230727 | 125800 | 304088367900 | 118100 | 118000 | 118300 | 117900 | 1277 |
| 349 | 20230727 | 125700 | 303937609500 | 118000 | 118100 | 118300 | 117800 | 1994 |
| 350 | 20230727 | 125600 | 303702172900 | 118200 | 118500 | 118800 | 118200 | 1997 |
| 351 | 20230727 | 125500 | 303465742700 | 118500 | 118300 | 118800 | 117800 | 2534 |
| 352 | 20230727 | 125400 | 303165548500 | 118300 | 117700 | 118300 | 117100 | 3197 |
| 353 | 20230727 | 125300 | 302789419100 | 117700 | 118700 | 118800 | 117700 | 3893 |
| 354 | 20230727 | 125200 | 302329091900 | 118600 | 118600 | 118700 | 118400 | 2705 |
| 355 | 20230727 | 125100 | 302008552600 | 118400 | 118200 | 118600 | 118200 | 2015 |
| 356 | 20230727 | 125000 | 301770023500 | 118200 | 118300 | 118400 | 118200 | 1624 |
| 357 | 20230727 | 124900 | 301577842900 | 118300 | 117500 | 118300 | 117400 | 2511 |
| 358 | 20230727 | 124800 | 301281547100 | 117400 | 117200 | 117400 | 117200 | 2067 |
| 359 | 20230727 | 124700 | 301039148000 | 117200 | 117200 | 117600 | 117100 | 1962 |
| 360 | 20230727 | 124600 | 300809090300 | 117200 | 117800 | 117900 | 117200 | 4045 |
| 361 | 20230727 | 124500 | 300333827200 | 117700 | 117700 | 117900 | 117500 | 2270 |
| 362 | 20230727 | 124400 | 300066818500 | 117600 | 118300 | 118400 | 117400 | 3152 |
| 363 | 20230727 | 124300 | 299695077600 | 118100 | 118500 | 119000 | 118000 | 2842 |
| 364 | 20230727 | 124200 | 299358110200 | 118600 | 118200 | 118700 | 118100 | 1430 |
| 365 | 20230727 | 124100 | 299188737700 | 118200 | 118700 | 118800 | 117900 | 3560 |
| 366 | 20230727 | 124000 | 298767739300 | 118800 | 119600 | 119700 | 118400 | 6233 |
| 367 | 20230727 | 123900 | 298025198300 | 119600 | 119200 | 119600 | 119000 | 5183 |
| 368 | 20230727 | 123800 | 297407098600 | 119200 | 117900 | 119300 | 117900 | 5783 |
| 369 | 20230727 | 123700 | 296721084500 | 117800 | 117800 | 118000 | 117800 | 1536 |
| 370 | 20230727 | 123600 | 296539978100 | 117800 | 117600 | 118200 | 117600 | 2303 |
| 371 | 20230727 | 123500 | 296268306700 | 117600 | 117400 | 117700 | 117400 | 974 |
| 372 | 20230727 | 123400 | 296153789200 | 117400 | 118100 | 118200 | 117300 | 3718 |
| 373 | 20230727 | 123300 | 295715265700 | 118000 | 118200 | 118300 | 117800 | 2993 |
| 374 | 20230727 | 123200 | 295361905000 | 118100 | 117100 | 118500 | 117100 | 7120 |
| 375 | 20230727 | 123100 | 294522405800 | 116900 | 116700 | 117100 | 116400 | 2226 |
| 376 | 20230727 | 123000 | 294262259800 | 116700 | 117300 | 117300 | 116300 | 4269 |
| 377 | 20230727 | 122900 | 293763139200 | 117100 | 117300 | 117600 | 117100 | 2673 |
| 378 | 20230727 | 122800 | 293449397500 | 117300 | 117400 | 117600 | 117200 | 1919 |
| 379 | 20230727 | 122700 | 293224195400 | 117600 | 117600 | 117700 | 117400 | 1200 |
| 380 | 20230727 | 122600 | 293083062500 | 117500 | 117600 | 117700 | 117200 | 3657 |
| 381 | 20230727 | 122500 | 292653327400 | 117500 | 117300 | 117500 | 117300 | 2273 |
| 382 | 20230727 | 122400 | 292386441200 | 117300 | 117300 | 117400 | 117200 | 2733 |
| 383 | 20230727 | 122300 | 292065894500 | 117200 | 117300 | 117500 | 117000 | 2845 |
| 384 | 20230727 | 122200 | 291732476700 | 117000 | 117300 | 117600 | 116800 | 3904 |
| 385 | 20230727 | 122100 | 291274593500 | 117300 | 117300 | 117600 | 117200 | 2366 |
| 386 | 20230727 | 122000 | 290996763100 | 117000 | 116600 | 117500 | 116600 | 3519 |
| 387 | 20230727 | 121900 | 290584881500 | 116600 | 117000 | 117200 | 116400 | 6688 |
| 388 | 20230727 | 121800 | 289803388600 | 117000 | 117200 | 117900 | 117000 | 5161 |
| 389 | 20230727 | 121700 | 289197659600 | 117300 | 116000 | 117400 | 115700 | 4733 |
| 390 | 20230727 | 121600 | 288647271900 | 116100 | 115400 | 116600 | 115400 | 6079 |
| 391 | 20230727 | 121500 | 287941493700 | 115300 | 115300 | 115600 | 114500 | 10467 |
| 392 | 20230727 | 121400 | 286739993000 | 115000 | 115200 | 116100 | 115000 | 11055 |
| 393 | 20230727 | 121300 | 285464227200 | 115100 | 116000 | 116000 | 115100 | 13516 |
| 394 | 20230727 | 121200 | 283901970800 | 115900 | 117000 | 117000 | 115900 | 15116 |
| 395 | 20230727 | 121100 | 282142574700 | 117000 | 117100 | 117400 | 116900 | 4149 |
| 396 | 20230727 | 121000 | 281656811600 | 117200 | 117800 | 117900 | 117100 | 3580 |
| 397 | 20230727 | 120900 | 281236843100 | 117800 | 117100 | 118200 | 117000 | 5373 |
| 398 | 20230727 | 120800 | 280605663000 | 117000 | 118200 | 118300 | 116900 | 5039 |
| 399 | 20230727 | 120700 | 280012552500 | 118200 | 116500 | 118300 | 116500 | 4106 |
| 400 | 20230727 | 120600 | 279530280400 | 116600 | 117100 | 117100 | 116500 | 6010 |
| 401 | 20230727 | 120500 | 278828160100 | 117100 | 116900 | 117300 | 116800 | 3795 |
| 402 | 20230727 | 120400 | 278384357100 | 116900 | 117400 | 117600 | 116900 | 4679 |
| 403 | 20230727 | 120300 | 277835575000 | 117400 | 117500 | 118000 | 117000 | 7991 |
| 404 | 20230727 | 120200 | 276896032100 | 117500 | 117100 | 117600 | 117100 | 3804 |
| 405 | 20230727 | 120100 | 276449325200 | 117100 | 116500 | 117900 | 116400 | 11887 |
| 406 | 20230727 | 120000 | 275055775300 | 116700 | 116700 | 116800 | 116100 | 9653 |
| 407 | 20230727 | 115900 | 273931160100 | 116600 | 116000 | 116800 | 115800 | 15173 |
| 408 | 20230727 | 115800 | 272164001100 | 115800 | 117700 | 117700 | 115500 | 28906 |
| 409 | 20230727 | 115700 | 268795590600 | 117700 | 119400 | 119700 | 117700 | 23641 |
| 410 | 20230727 | 115600 | 265995641900 | 119300 | 119400 | 119900 | 119100 | 12833 |
| 411 | 20230727 | 115500 | 264462129700 | 119300 | 121400 | 121500 | 119200 | 25291 |
| 412 | 20230727 | 115400 | 261424341000 | 121400 | 121100 | 122200 | 120800 | 11921 |
| 413 | 20230727 | 115300 | 259973806300 | 121100 | 122300 | 123100 | 121000 | 13577 |
| 414 | 20230727 | 115200 | 258314232800 | 122100 | 123400 | 123800 | 122100 | 14271 |
| 415 | 20230727 | 115100 | 256555200100 | 123100 | 123700 | 124300 | 123100 | 23390 |
| 416 | 20230727 | 115000 | 253659101900 | 123800 | 122100 | 123900 | 122000 | 28692 |
| 417 | 20230727 | 114900 | 250128119600 | 122100 | 121500 | 122500 | 121400 | 7044 |
| 418 | 20230727 | 114800 | 249269034100 | 121500 | 122100 | 122800 | 121500 | 18074 |
| 419 | 20230727 | 114700 | 247056222100 | 122100 | 120900 | 122700 | 120500 | 13009 |
| 420 | 20230727 | 114600 | 245474543100 | 121000 | 120000 | 121500 | 119700 | 10025 |
| 421 | 20230727 | 114500 | 244262811000 | 120000 | 120700 | 120900 | 119900 | 7359 |
| 422 | 20230727 | 114400 | 243376055900 | 120800 | 119200 | 120900 | 119100 | 8021 |
| 423 | 20230727 | 114300 | 242413773100 | 119200 | 119100 | 120100 | 119000 | 10057 |
| 424 | 20230727 | 114200 | 241211214100 | 119100 | 120200 | 120300 | 118700 | 12276 |
| 425 | 20230727 | 114100 | 239747241800 | 120300 | 120900 | 121400 | 118800 | 18827 |
| 426 | 20230727 | 114000 | 237489666100 | 120800 | 122000 | 122200 | 120700 | 20890 |
| 427 | 20230727 | 113900 | 234953131100 | 122000 | 122400 | 122700 | 121800 | 14989 |
| 428 | 20230727 | 113800 | 233121572400 | 122400 | 123300 | 123500 | 122300 | 11644 |
| 429 | 20230727 | 113700 | 231689173700 | 123400 | 123000 | 124400 | 121500 | 29788 |
| 430 | 20230727 | 113600 | 228017700700 | 123200 | 121800 | 123200 | 121200 | 19698 |
| 431 | 20230727 | 113500 | 225609510800 | 121800 | 123800 | 124000 | 121500 | 26708 |
| 432 | 20230727 | 113400 | 222330912600 | 123800 | 123200 | 124500 | 123000 | 24911 |
| 433 | 20230727 | 113300 | 219247840400 | 123100 | 124900 | 125000 | 123000 | 33932 |
| 434 | 20230727 | 113200 | 215038211200 | 124900 | 123900 | 124900 | 122500 | 42796 |
| 435 | 20230727 | 113100 | 209737834700 | 124200 | 122200 | 124300 | 121000 | 58180 |
| 436 | 20230727 | 113000 | 202581760900 | 122100 | 119400 | 123000 | 119200 | 60786 |
| 437 | 20230727 | 112900 | 195178313500 | 119400 | 118900 | 120300 | 118700 | 21717 |
| 438 | 20230727 | 112800 | 192578693400 | 118700 | 117200 | 119800 | 117100 | 9970 |
| 439 | 20230727 | 112700 | 191395918400 | 117100 | 117200 | 117300 | 116500 | 7878 |
| 440 | 20230727 | 112600 | 190475023900 | 117300 | 116800 | 117500 | 116600 | 7809 |
| 441 | 20230727 | 112500 | 189561571600 | 116700 | 116600 | 117000 | 116300 | 10024 |
| 442 | 20230727 | 112400 | 188392734100 | 116400 | 117700 | 118000 | 116300 | 13653 |
| 443 | 20230727 | 112300 | 186793531000 | 117700 | 118600 | 118700 | 117300 | 13926 |
| 444 | 20230727 | 112200 | 185149926800 | 118600 | 119600 | 120000 | 118300 | 11844 |
| 445 | 20230727 | 112100 | 183739258500 | 119600 | 120400 | 120900 | 118800 | 15250 |
| 446 | 20230727 | 112000 | 181908929800 | 120200 | 120700 | 121000 | 119000 | 27504 |
| 447 | 20230727 | 111900 | 178609187200 | 120700 | 119800 | 120800 | 119500 | 27766 |
| 448 | 20230727 | 111800 | 175270307500 | 120000 | 116600 | 120000 | 116500 | 25991 |
| 449 | 20230727 | 111700 | 172181722200 | 116500 | 116400 | 116800 | 116200 | 4441 |
| 450 | 20230727 | 111600 | 171663905200 | 116400 | 116600 | 116900 | 116300 | 3077 |
| 451 | 20230727 | 111500 | 171305174300 | 116700 | 116800 | 116900 | 116600 | 3203 |
| 452 | 20230727 | 111400 | 170931106800 | 116800 | 116500 | 117100 | 116500 | 3463 |
| 453 | 20230727 | 111300 | 170526798300 | 116500 | 116800 | 117200 | 116400 | 3370 |
| 454 | 20230727 | 111200 | 170133322300 | 116800 | 115900 | 117000 | 115800 | 3308 |
| 455 | 20230727 | 111100 | 169748835000 | 116000 | 115500 | 116100 | 115400 | 2290 |
| 456 | 20230727 | 111000 | 169483832700 | 115500 | 116000 | 116300 | 115500 | 3265 |
| 457 | 20230727 | 110900 | 169105379300 | 116000 | 116600 | 116600 | 116000 | 3446 |
| 458 | 20230727 | 110800 | 168704797000 | 116600 | 116700 | 117100 | 116500 | 2197 |
| 459 | 20230727 | 110700 | 168448281700 | 116800 | 117500 | 117500 | 116300 | 4940 |
| 460 | 20230727 | 110600 | 167869891000 | 117400 | 117500 | 117600 | 117300 | 3517 |
| 461 | 20230727 | 110500 | 167456804400 | 117500 | 117800 | 118000 | 117300 | 5001 |
| 462 | 20230727 | 110400 | 166868485700 | 117800 | 117500 | 118200 | 117500 | 4395 |
| 463 | 20230727 | 110300 | 166350372400 | 117500 | 117700 | 118000 | 117400 | 5546 |
| 464 | 20230727 | 110200 | 165696992900 | 117800 | 117800 | 118100 | 117300 | 7501 |
| 465 | 20230727 | 110100 | 164813049700 | 117900 | 116900 | 117900 | 116900 | 6515 |
| 466 | 20230727 | 110000 | 164047883800 | 116700 | 116300 | 117100 | 116300 | 3463 |
| 467 | 20230727 | 105900 | 163643298500 | 116300 | 116400 | 116500 | 116200 | 1984 |
| 468 | 20230727 | 105800 | 163412470100 | 116300 | 117300 | 117400 | 116300 | 5275 |
| 469 | 20230727 | 105700 | 162795812200 | 117300 | 116000 | 117300 | 116000 | 5037 |
| 470 | 20230727 | 105600 | 162208695500 | 116000 | 115700 | 116200 | 115700 | 2616 |
| 471 | 20230727 | 105500 | 161905191700 | 115700 | 115700 | 116000 | 115400 | 4121 |
| 472 | 20230727 | 105400 | 161427858400 | 115300 | 115200 | 115800 | 115000 | 2106 |
| 473 | 20230727 | 105300 | 161185201400 | 115100 | 114900 | 115500 | 114900 | 3541 |
| 474 | 20230727 | 105200 | 160777393900 | 114900 | 115100 | 115100 | 114800 | 1016 |
| 475 | 20230727 | 105100 | 160660551300 | 115000 | 115100 | 115200 | 114700 | 1449 |
| 476 | 20230727 | 105000 | 160494037400 | 115100 | 115700 | 115900 | 115100 | 2624 |
| 477 | 20230727 | 104900 | 160190869100 | 115800 | 115300 | 116000 | 115200 | 5018 |
| 478 | 20230727 | 104800 | 159610835700 | 115200 | 115200 | 115400 | 115200 | 1671 |
| 479 | 20230727 | 104700 | 159418176000 | 115300 | 114400 | 115300 | 114400 | 1997 |
| 480 | 20230727 | 104600 | 159188243800 | 114800 | 115100 | 115200 | 114300 | 1581 |
| 481 | 20230727 | 104500 | 159006879800 | 115100 | 114800 | 115300 | 114300 | 4432 |
| 482 | 20230727 | 104400 | 158497720400 | 114500 | 114400 | 114900 | 114300 | 2514 |
| 483 | 20230727 | 104300 | 158209418900 | 114400 | 113900 | 114900 | 113900 | 2532 |
| 484 | 20230727 | 104200 | 157919161800 | 113800 | 114200 | 114300 | 113500 | 4568 |
| 485 | 20230727 | 104100 | 157399095300 | 114200 | 114600 | 114700 | 114200 | 2282 |
| 486 | 20230727 | 104000 | 157137868500 | 114600 | 115200 | 115300 | 114600 | 2246 |
| 487 | 20230727 | 103900 | 156879640600 | 115200 | 115300 | 115700 | 115100 | 1376 |
| 488 | 20230727 | 103800 | 156721015000 | 115300 | 115900 | 116000 | 115300 | 936 |
| 489 | 20230727 | 103700 | 156612646500 | 115900 | 115500 | 115900 | 115400 | 3585 |
| 490 | 20230727 | 103600 | 156197758100 | 115300 | 115000 | 115800 | 114900 | 2261 |
| 491 | 20230727 | 103500 | 155936966200 | 115000 | 115000 | 115100 | 115000 | 1400 |
| 492 | 20230727 | 103400 | 155775945500 | 115000 | 115400 | 115800 | 115000 | 4304 |
| 493 | 20230727 | 103300 | 155279248700 | 115400 | 115600 | 115700 | 115100 | 3419 |
| 494 | 20230727 | 103200 | 154884698900 | 115600 | 115100 | 115600 | 115000 | 2589 |
| 495 | 20230727 | 103100 | 154586265000 | 115000 | 114400 | 115200 | 114300 | 1997 |
| 496 | 20230727 | 103000 | 154357263800 | 114300 | 113500 | 114800 | 113500 | 2523 |
| 497 | 20230727 | 102900 | 154069229900 | 113500 | 113200 | 113800 | 113100 | 3189 |
| 498 | 20230727 | 102800 | 153708004700 | 113300 | 113400 | 113800 | 113200 | 5727 |
| 499 | 20230727 | 102700 | 153058904100 | 113400 | 113500 | 113700 | 113200 | 5693 |
| 500 | 20230727 | 102600 | 152413292000 | 113500 | 114800 | 114800 | 113500 | 8914 |
| 501 | 20230727 | 102500 | 151395645400 | 115000 | 114800 | 115000 | 114500 | 1943 |
| 502 | 20230727 | 102400 | 151172561500 | 115100 | 114600 | 115200 | 114400 | 2975 |
| 503 | 20230727 | 102300 | 150831499600 | 114600 | 115300 | 115300 | 114500 | 5573 |
| 504 | 20230727 | 102200 | 150191088900 | 115300 | 115200 | 115400 | 115100 | 2107 |
| 505 | 20230727 | 102100 | 149948274000 | 115100 | 114700 | 115400 | 114700 | 2394 |
| 506 | 20230727 | 102000 | 149672743300 | 114900 | 114300 | 115000 | 114300 | 3183 |
| 507 | 20230727 | 101900 | 149308113000 | 114300 | 115200 | 115300 | 114300 | 7480 |
| 508 | 20230727 | 101800 | 148448986300 | 115300 | 115900 | 115900 | 115200 | 3350 |
| 509 | 20230727 | 101700 | 148062039500 | 115600 | 116300 | 116400 | 115600 | 3918 |
| 510 | 20230727 | 101600 | 147607403300 | 116200 | 116500 | 116500 | 116000 | 2077 |
| 511 | 20230727 | 101500 | 147365909500 | 116500 | 116500 | 116700 | 116400 | 1472 |
| 512 | 20230727 | 101400 | 147194292100 | 116500 | 116200 | 116800 | 116200 | 2261 |
| 513 | 20230727 | 101300 | 146930904200 | 116300 | 116800 | 117000 | 116000 | 3476 |
| 514 | 20230727 | 101200 | 146526131800 | 116800 | 116800 | 117000 | 116500 | 3533 |
| 515 | 20230727 | 101100 | 146113647000 | 116800 | 116500 | 116800 | 115900 | 5084 |
| 516 | 20230727 | 101000 | 145522362600 | 116500 | 116800 | 117000 | 115800 | 4825 |
| 517 | 20230727 | 100900 | 144960036400 | 116800 | 116100 | 117900 | 115900 | 8841 |
| 518 | 20230727 | 100800 | 143929561700 | 116100 | 117100 | 117400 | 116000 | 6504 |
| 519 | 20230727 | 100700 | 143171252300 | 117000 | 118100 | 118200 | 116600 | 5906 |
| 520 | 20230727 | 100600 | 142477302400 | 118100 | 118400 | 118500 | 118100 | 4736 |
| 521 | 20230727 | 100500 | 141917014300 | 118400 | 118400 | 118600 | 118100 | 8225 |
| 522 | 20230727 | 100400 | 140943292100 | 118400 | 118500 | 118600 | 118200 | 5117 |
| 523 | 20230727 | 100300 | 140337249100 | 118500 | 117000 | 118700 | 117000 | 12877 |
| 524 | 20230727 | 100200 | 138818768300 | 116900 | 117200 | 117300 | 116800 | 4914 |
| 525 | 20230727 | 100100 | 138243591800 | 117200 | 117500 | 117600 | 117100 | 6600 |
| 526 | 20230727 | 100000 | 137468549200 | 117500 | 116400 | 117500 | 116400 | 5448 |
| 527 | 20230727 | 095900 | 136830622900 | 116400 | 116200 | 116600 | 116100 | 3348 |
| 528 | 20230727 | 095800 | 136441102400 | 116200 | 116000 | 116400 | 116000 | 3055 |
| 529 | 20230727 | 095700 | 136086139600 | 116000 | 116600 | 117000 | 116000 | 5082 |
| 530 | 20230727 | 095600 | 135494519000 | 116900 | 117000 | 117400 | 116700 | 6351 |
| 531 | 20230727 | 095500 | 134750657700 | 117000 | 116400 | 117200 | 116400 | 4089 |
| 532 | 20230727 | 095400 | 134272591200 | 116400 | 116100 | 116800 | 116000 | 3809 |
| 533 | 20230727 | 095300 | 133829409100 | 116600 | 116600 | 116800 | 116200 | 6100 |
| 534 | 20230727 | 095200 | 133118809500 | 116500 | 116400 | 117100 | 116000 | 7112 |
| 535 | 20230727 | 095100 | 132289707900 | 116400 | 116400 | 116900 | 116300 | 14333 |
| 536 | 20230727 | 095000 | 130619135300 | 116300 | 115300 | 116400 | 115300 | 9183 |
| 537 | 20230727 | 094900 | 129554147000 | 115300 | 115100 | 115500 | 114900 | 9918 |
| 538 | 20230727 | 094800 | 128412459600 | 115100 | 114500 | 115500 | 114500 | 5716 |
| 539 | 20230727 | 094700 | 127755106200 | 114600 | 114300 | 114900 | 114300 | 9791 |
| 540 | 20230727 | 094600 | 126631944900 | 114300 | 115400 | 115600 | 114100 | 15888 |
| 541 | 20230727 | 094500 | 124806291100 | 115400 | 115800 | 115900 | 115400 | 4690 |
| 542 | 20230727 | 094400 | 124263951600 | 115800 | 115800 | 116000 | 115500 | 3088 |
| 543 | 20230727 | 094300 | 123906574800 | 115800 | 115700 | 116000 | 115400 | 5836 |
| 544 | 20230727 | 094200 | 123232063200 | 115600 | 116000 | 116100 | 115500 | 6087 |
| 545 | 20230727 | 094100 | 122527068800 | 116000 | 116400 | 116800 | 116000 | 4040 |
| 546 | 20230727 | 094000 | 122057204600 | 116500 | 116600 | 117000 | 116200 | 6262 |
| 547 | 20230727 | 093900 | 121327426500 | 116600 | 116700 | 116800 | 116500 | 3800 |
| 548 | 20230727 | 093800 | 120884156700 | 116700 | 116400 | 117000 | 116300 | 3394 |
| 549 | 20230727 | 093700 | 120488093600 | 116300 | 116400 | 117800 | 116200 | 6557 |
| 550 | 20230727 | 093600 | 119721927500 | 116200 | 116400 | 117500 | 116200 | 10787 |
| 551 | 20230727 | 093500 | 118461637000 | 116400 | 115300 | 116900 | 115200 | 8272 |
| 552 | 20230727 | 093400 | 117500805900 | 115400 | 115400 | 115600 | 115200 | 10080 |
| 553 | 20230727 | 093300 | 116338613900 | 115500 | 116000 | 116200 | 115500 | 9774 |
| 554 | 20230727 | 093200 | 115206298600 | 116000 | 116100 | 116200 | 115200 | 10454 |
| 555 | 20230727 | 093100 | 113996353800 | 116100 | 117000 | 117100 | 115600 | 12955 |
| 556 | 20230727 | 093000 | 112491012900 | 117000 | 116500 | 117300 | 116500 | 7473 |
| 557 | 20230727 | 092900 | 111618237500 | 116600 | 117600 | 118100 | 116300 | 15703 |
| 558 | 20230727 | 092800 | 109779390300 | 117900 | 118200 | 118400 | 116600 | 18370 |
| 559 | 20230727 | 092700 | 107617199800 | 118200 | 118500 | 119100 | 118000 | 17859 |
| 560 | 20230727 | 092600 | 105501924000 | 118500 | 119300 | 120200 | 118100 | 22864 |
| 561 | 20230727 | 092500 | 102781124200 | 119600 | 118800 | 121300 | 118500 | 33327 |
| 562 | 20230727 | 092400 | 98776272500 | 118800 | 120300 | 122800 | 116600 | 67746 |
| 563 | 20230727 | 092300 | 90622618200 | 120900 | 118000 | 120900 | 117700 | 50981 |
| 564 | 20230727 | 092200 | 84545000400 | 118000 | 116800 | 118600 | 116300 | 29898 |
| 565 | 20230727 | 092100 | 81023459700 | 116900 | 116400 | 117500 | 116100 | 17298 |
| 566 | 20230727 | 092000 | 78999499100 | 116100 | 115000 | 116700 | 114000 | 15499 |
| 567 | 20230727 | 091900 | 77216904400 | 115100 | 116500 | 116700 | 115000 | 10249 |
| 568 | 20230727 | 091800 | 76030876500 | 116400 | 114900 | 117000 | 114700 | 15573 |
| 569 | 20230727 | 091700 | 74220072600 | 114900 | 114900 | 116500 | 114100 | 15891 |
| 570 | 20230727 | 091600 | 72389402900 | 114900 | 115500 | 117200 | 114600 | 26982 |
| 571 | 20230727 | 091500 | 69256639100 | 115500 | 114600 | 115900 | 114500 | 19667 |
| 572 | 20230727 | 091400 | 66992683300 | 114600 | 112900 | 115600 | 112800 | 22309 |
| 573 | 20230727 | 091300 | 64438069400 | 112900 | 111900 | 112900 | 111400 | 11489 |
| 574 | 20230727 | 091200 | 63145721000 | 111900 | 111200 | 111900 | 111000 | 18606 |
| 575 | 20230727 | 091100 | 61077386000 | 111100 | 111100 | 112300 | 111000 | 10734 |
| 576 | 20230727 | 091000 | 59880279400 | 111000 | 111800 | 112400 | 111000 | 21210 |
| 577 | 20230727 | 090900 | 57514947400 | 112000 | 111500 | 112900 | 111000 | 26975 |
| 578 | 20230727 | 090800 | 54504124400 | 111300 | 112800 | 112900 | 111000 | 21804 |
| 579 | 20230727 | 090700 | 52064728500 | 112900 | 110400 | 114400 | 107200 | 49606 |
| 580 | 20230727 | 090600 | 46612745400 | 110100 | 123100 | 123200 | 110100 | 81467 |
| 581 | 20230727 | 090500 | 37012411100 | 123200 | 119100 | 123400 | 119000 | 74290 |
| 582 | 20230727 | 090400 | 27984486600 | 119100 | 118200 | 119300 | 117700 | 45590 |
| 583 | 20230727 | 090300 | 22560912500 | 118000 | 117700 | 119000 | 116900 | 50022 |
| 584 | 20230727 | 090200 | 16658338000 | 117600 | 117000 | 117900 | 116300 | 47990 |
| 585 | 20230727 | 090100 | 11034314000 | 116900 | 115000 | 117000 | 112200 | 45196 |
| 586 | 20230727 | 090000 | 5866923500 | 115000 | 114900 | 115000 | 113300 | 45879 |