35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185100 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 12345 |
| 3 | 20230726 | 185000 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 4 | 20230726 | 184900 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 5 | 20230726 | 184800 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 6 | 20230726 | 184700 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 7 | 20230726 | 184600 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 8 | 20230726 | 184500 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 9 | 20230726 | 184400 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 10 | 20230726 | 184300 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 11 | 20230726 | 184200 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 12 | 20230726 | 184100 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 13 | 20230726 | 184000 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 14 | 20230726 | 183900 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 15 | 20230726 | 183800 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 16 | 20230726 | 183700 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 17 | 20230726 | 183600 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 18 | 20230726 | 183500 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 19 | 20230726 | 183400 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 20 | 20230726 | 183300 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 21 | 20230726 | 183200 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 22 | 20230726 | 183100 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 23 | 20230726 | 183000 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 24 | 20230726 | 182900 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 25 | 20230726 | 182800 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 26 | 20230726 | 182700 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 27 | 20230726 | 182600 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 28 | 20230726 | 182500 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 29 | 20230726 | 182400 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 30 | 20230726 | 182300 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 31 | 20230726 | 182200 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 32 | 20230726 | 182100 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 12345 |
| 33 | 20230726 | 182000 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 34 | 20230726 | 181900 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 35 | 20230726 | 181800 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 36 | 20230726 | 181700 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 37 | 20230726 | 181600 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 38 | 20230726 | 181500 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 39 | 20230726 | 181400 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 40 | 20230726 | 181300 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 41 | 20230726 | 181200 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 42 | 20230726 | 181100 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 43 | 20230726 | 181000 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 44 | 20230726 | 180900 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 45 | 20230726 | 180800 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 46 | 20230726 | 180700 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 47 | 20230726 | 180600 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 48 | 20230726 | 180500 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 49 | 20230726 | 180400 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 50 | 20230726 | 180300 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 51 | 20230726 | 180200 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 52 | 20230726 | 180100 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 53 | 20230726 | 180000 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 54 | 20230726 | 175900 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 55 | 20230726 | 175800 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 56 | 20230726 | 175700 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 57 | 20230726 | 175600 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 58 | 20230726 | 175500 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 59 | 20230726 | 175400 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 60 | 20230726 | 175300 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 61 | 20230726 | 175200 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 62 | 20230726 | 175100 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 12345 |
| 63 | 20230726 | 175000 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 64 | 20230726 | 174900 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 65 | 20230726 | 174800 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 66 | 20230726 | 174700 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 67 | 20230726 | 174600 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 68 | 20230726 | 174500 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 69 | 20230726 | 174400 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 70 | 20230726 | 174300 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 71 | 20230726 | 174200 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 72 | 20230726 | 174100 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 73 | 20230726 | 174000 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 74 | 20230726 | 173900 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 75 | 20230726 | 173800 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 76 | 20230726 | 173700 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 77 | 20230726 | 173600 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 78 | 20230726 | 173500 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 79 | 20230726 | 173400 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 80 | 20230726 | 173300 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 81 | 20230726 | 173200 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 82 | 20230726 | 173100 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 83 | 20230726 | 173000 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 84 | 20230726 | 172900 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 85 | 20230726 | 172800 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 86 | 20230726 | 172700 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 87 | 20230726 | 172600 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 88 | 20230726 | 172500 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 89 | 20230726 | 172400 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 90 | 20230726 | 172300 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 91 | 20230726 | 172200 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 92 | 20230726 | 172100 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 12345 |
| 93 | 20230726 | 172000 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 94 | 20230726 | 171900 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 95 | 20230726 | 171800 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 96 | 20230726 | 171700 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 97 | 20230726 | 171600 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 98 | 20230726 | 171500 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 99 | 20230726 | 171400 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 100 | 20230726 | 171300 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 101 | 20230726 | 171200 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 102 | 20230726 | 171100 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 103 | 20230726 | 171000 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 104 | 20230726 | 170900 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 105 | 20230726 | 170800 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 106 | 20230726 | 170700 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 107 | 20230726 | 170600 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 108 | 20230726 | 170500 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 109 | 20230726 | 170400 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 110 | 20230726 | 170300 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 111 | 20230726 | 170200 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 112 | 20230726 | 170100 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 113 | 20230726 | 170000 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 114 | 20230726 | 165900 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 115 | 20230726 | 165800 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 116 | 20230726 | 165700 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 117 | 20230726 | 165600 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 118 | 20230726 | 165500 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 119 | 20230726 | 165400 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 120 | 20230726 | 165300 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 121 | 20230726 | 165200 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 122 | 20230726 | 165100 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 12345 |
| 123 | 20230726 | 165000 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 124 | 20230726 | 164900 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 125 | 20230726 | 164800 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 126 | 20230726 | 164700 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 127 | 20230726 | 164600 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 128 | 20230726 | 164500 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 129 | 20230726 | 164400 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 130 | 20230726 | 164300 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 131 | 20230726 | 164200 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 132 | 20230726 | 164100 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 133 | 20230726 | 164000 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 134 | 20230726 | 163900 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 135 | 20230726 | 163800 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 136 | 20230726 | 163700 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 137 | 20230726 | 163600 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 138 | 20230726 | 163500 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 139 | 20230726 | 163400 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 140 | 20230726 | 163300 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 141 | 20230726 | 163200 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 142 | 20230726 | 163100 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 143 | 20230726 | 163000 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 144 | 20230726 | 162900 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 145 | 20230726 | 162800 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 146 | 20230726 | 162700 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 147 | 20230726 | 162600 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 148 | 20230726 | 162500 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 149 | 20230726 | 162400 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 150 | 20230726 | 162300 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 151 | 20230726 | 162200 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 152 | 20230726 | 162100 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 12345 |
| 153 | 20230726 | 162000 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 154 | 20230726 | 161900 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 155 | 20230726 | 161800 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 156 | 20230726 | 161700 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 157 | 20230726 | 161600 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 158 | 20230726 | 161500 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 159 | 20230726 | 161400 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 160 | 20230726 | 161300 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 161 | 20230726 | 161200 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 162 | 20230726 | 161100 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 163 | 20230726 | 161000 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 164 | 20230726 | 160900 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 165 | 20230726 | 160800 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 166 | 20230726 | 160700 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 167 | 20230726 | 160600 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 168 | 20230726 | 160500 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 169 | 20230726 | 160400 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 170 | 20230726 | 160300 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 171 | 20230726 | 160200 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 172 | 20230726 | 160100 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 173 | 20230726 | 160000 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 174 | 20230726 | 155900 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 175 | 20230726 | 155800 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 176 | 20230726 | 155700 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 177 | 20230726 | 155600 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 178 | 20230726 | 155500 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 179 | 20230726 | 155400 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 180 | 20230726 | 155300 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 181 | 20230726 | 155200 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 182 | 20230726 | 155100 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 12345 |
| 183 | 20230726 | 155000 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 184 | 20230726 | 154900 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 185 | 20230726 | 154800 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 186 | 20230726 | 154700 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 187 | 20230726 | 154600 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 188 | 20230726 | 154500 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 189 | 20230726 | 154400 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 190 | 20230726 | 154300 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 191 | 20230726 | 154200 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 192 | 20230726 | 154100 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 193 | 20230726 | 154000 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 194 | 20230726 | 153900 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 195 | 20230726 | 153800 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 196 | 20230726 | 153700 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 197 | 20230726 | 153600 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 198 | 20230726 | 153500 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 199 | 20230726 | 153400 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 200 | 20230726 | 153300 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 201 | 20230726 | 153200 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 202 | 20230726 | 153100 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 0 |
| 203 | 20230726 | 153000 | 192431067100 | 103000 | 103000 | 103000 | 103000 | 12345 |
| 204 | 20230726 | 152900 | 191159532100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 205 | 20230726 | 152800 | 191159532100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 206 | 20230726 | 152700 | 191159532100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 207 | 20230726 | 152600 | 191159532100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 208 | 20230726 | 152500 | 191159532100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 209 | 20230726 | 152400 | 191159532100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 210 | 20230726 | 152300 | 191159532100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 211 | 20230726 | 152200 | 191159532100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 212 | 20230726 | 152100 | 191159532100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 213 | 20230726 | 152000 | 191159532100 | 103100 | 103100 | 103100 | 103100 | 0 |
| 214 | 20230726 | 151900 | 191159532100 | 103100 | 102900 | 103300 | 102700 | 1625 |
| 215 | 20230726 | 151800 | 190992145400 | 102900 | 103000 | 103000 | 102300 | 2790 |
| 216 | 20230726 | 151700 | 190705575900 | 102900 | 103100 | 103300 | 102700 | 2641 |
| 217 | 20230726 | 151600 | 190433561300 | 103100 | 102700 | 103200 | 102700 | 2021 |
| 218 | 20230726 | 151500 | 190225439200 | 102700 | 102600 | 102700 | 102500 | 1493 |
| 219 | 20230726 | 151400 | 190072158000 | 102700 | 102100 | 102700 | 102100 | 1865 |
| 220 | 20230726 | 151300 | 189881001300 | 102500 | 102700 | 102800 | 102100 | 2951 |
| 221 | 20230726 | 151200 | 189578387300 | 102600 | 102000 | 102700 | 101900 | 3349 |
| 222 | 20230726 | 151100 | 189235761600 | 102000 | 102000 | 102400 | 101900 | 1970 |
| 223 | 20230726 | 151000 | 189034712800 | 102000 | 101700 | 102000 | 101600 | 3369 |
| 224 | 20230726 | 150900 | 188692015500 | 101700 | 102100 | 102200 | 101600 | 3529 |
| 225 | 20230726 | 150800 | 188332647800 | 102000 | 102400 | 102500 | 102000 | 2840 |
| 226 | 20230726 | 150700 | 188042338400 | 102400 | 102400 | 102800 | 102200 | 1404 |
| 227 | 20230726 | 150600 | 187898400100 | 102400 | 102900 | 102900 | 102100 | 4572 |
| 228 | 20230726 | 150500 | 187429823200 | 102900 | 103000 | 103000 | 102800 | 1565 |
| 229 | 20230726 | 150400 | 187268745200 | 103000 | 102800 | 103200 | 102800 | 2311 |
| 230 | 20230726 | 150300 | 187030649400 | 102800 | 102500 | 102800 | 102400 | 975 |
| 231 | 20230726 | 150200 | 186930613400 | 102600 | 102700 | 102700 | 102400 | 2125 |
| 232 | 20230726 | 150100 | 186712690200 | 102700 | 102600 | 102900 | 102600 | 1538 |
| 233 | 20230726 | 150000 | 186554577100 | 102700 | 102700 | 102900 | 102500 | 3966 |
| 234 | 20230726 | 145900 | 186147097100 | 102700 | 103200 | 103200 | 102500 | 2203 |
| 235 | 20230726 | 145800 | 185920658900 | 103000 | 103600 | 103700 | 102900 | 1317 |
| 236 | 20230726 | 145700 | 185784560200 | 103700 | 103600 | 103700 | 103400 | 935 |
| 237 | 20230726 | 145600 | 185687711600 | 103600 | 103400 | 103600 | 103400 | 1023 |
| 238 | 20230726 | 145500 | 185581801500 | 103400 | 103400 | 103500 | 103200 | 1452 |
| 239 | 20230726 | 145400 | 185431784000 | 103300 | 103500 | 103500 | 103200 | 1479 |
| 240 | 20230726 | 145300 | 185278924000 | 103500 | 103400 | 103600 | 103300 | 1278 |
| 241 | 20230726 | 145200 | 185146678200 | 103500 | 103300 | 103600 | 103100 | 1491 |
| 242 | 20230726 | 145100 | 184992572000 | 103300 | 102800 | 103300 | 102800 | 564 |
| 243 | 20230726 | 145000 | 184934423900 | 102800 | 102700 | 103000 | 102700 | 439 |
| 244 | 20230726 | 144900 | 184889269900 | 102700 | 102400 | 103000 | 102300 | 1088 |
| 245 | 20230726 | 144800 | 184777552700 | 102300 | 102300 | 102500 | 102100 | 1318 |
| 246 | 20230726 | 144700 | 184642776600 | 102500 | 103100 | 103100 | 102300 | 2142 |
| 247 | 20230726 | 144600 | 184423022700 | 103100 | 102900 | 103100 | 102900 | 1050 |
| 248 | 20230726 | 144500 | 184314858400 | 102900 | 102600 | 103200 | 102600 | 776 |
| 249 | 20230726 | 144400 | 184234997800 | 102600 | 102900 | 102900 | 102500 | 3335 |
| 250 | 20230726 | 144300 | 183892808300 | 102900 | 103500 | 103500 | 102700 | 4264 |
| 251 | 20230726 | 144200 | 183453144300 | 103500 | 103900 | 103900 | 103400 | 1988 |
| 252 | 20230726 | 144100 | 183247177900 | 103800 | 103800 | 103900 | 103700 | 2414 |
| 253 | 20230726 | 144000 | 182996519800 | 103900 | 103200 | 103900 | 103200 | 3091 |
| 254 | 20230726 | 143900 | 182676596300 | 103300 | 103500 | 103500 | 103200 | 1271 |
| 255 | 20230726 | 143800 | 182545316300 | 103500 | 103500 | 103600 | 103100 | 1830 |
| 256 | 20230726 | 143700 | 182356280300 | 103500 | 103700 | 103800 | 103400 | 1197 |
| 257 | 20230726 | 143600 | 182232253400 | 103700 | 103700 | 104000 | 103600 | 2098 |
| 258 | 20230726 | 143500 | 182014489900 | 103700 | 103700 | 103800 | 103600 | 1713 |
| 259 | 20230726 | 143400 | 181836900300 | 103700 | 103300 | 103700 | 103200 | 1219 |
| 260 | 20230726 | 143300 | 181710742100 | 103300 | 103100 | 103400 | 103100 | 829 |
| 261 | 20230726 | 143200 | 181625128700 | 103200 | 103400 | 103400 | 103100 | 1168 |
| 262 | 20230726 | 143100 | 181504537400 | 103400 | 103500 | 103900 | 103100 | 3051 |
| 263 | 20230726 | 143000 | 181188865600 | 103400 | 103700 | 104000 | 103400 | 4043 |
| 264 | 20230726 | 142900 | 180769465700 | 103800 | 103200 | 103800 | 103200 | 3207 |
| 265 | 20230726 | 142800 | 180437455800 | 103300 | 103000 | 103300 | 103000 | 1206 |
| 266 | 20230726 | 142700 | 180313105800 | 103100 | 102900 | 103300 | 102800 | 2491 |
| 267 | 20230726 | 142600 | 180056343500 | 102900 | 102400 | 102900 | 102100 | 2423 |
| 268 | 20230726 | 142500 | 179808371600 | 102400 | 102200 | 102500 | 102200 | 796 |
| 269 | 20230726 | 142400 | 179726848800 | 102200 | 102200 | 102600 | 102200 | 1847 |
| 270 | 20230726 | 142300 | 179537884200 | 102200 | 102100 | 102200 | 102000 | 1840 |
| 271 | 20230726 | 142200 | 179350150200 | 102200 | 101800 | 102300 | 101800 | 1518 |
| 272 | 20230726 | 142100 | 179195229500 | 102300 | 102700 | 102700 | 101800 | 1935 |
| 273 | 20230726 | 142000 | 178997226700 | 102700 | 102700 | 103000 | 102500 | 1948 |
| 274 | 20230726 | 141900 | 178796927300 | 102700 | 102500 | 102700 | 102300 | 3154 |
| 275 | 20230726 | 141800 | 178473760400 | 102500 | 102400 | 102600 | 102300 | 2303 |
| 276 | 20230726 | 141700 | 178237841700 | 102400 | 102300 | 102500 | 102000 | 1688 |
| 277 | 20230726 | 141600 | 178065165800 | 102400 | 102000 | 102400 | 102000 | 1785 |
| 278 | 20230726 | 141500 | 177882592600 | 101700 | 101600 | 102200 | 101400 | 2881 |
| 279 | 20230726 | 141400 | 177589610300 | 101600 | 101700 | 101800 | 101300 | 1029 |
| 280 | 20230726 | 141300 | 177485013500 | 101700 | 101700 | 101900 | 101100 | 2297 |
| 281 | 20230726 | 141200 | 177251455700 | 101600 | 101300 | 101600 | 101100 | 2007 |
| 282 | 20230726 | 141100 | 177048200400 | 101300 | 100600 | 101400 | 100600 | 2863 |
| 283 | 20230726 | 141000 | 176759201700 | 100600 | 101600 | 101600 | 100600 | 3867 |
| 284 | 20230726 | 140900 | 176367775700 | 101500 | 101700 | 102200 | 101300 | 4350 |
| 285 | 20230726 | 140800 | 175925592800 | 101800 | 101500 | 102200 | 101500 | 1707 |
| 286 | 20230726 | 140700 | 175751693900 | 101800 | 102000 | 102400 | 101200 | 2592 |
| 287 | 20230726 | 140600 | 175487932100 | 102000 | 102000 | 102400 | 101400 | 3607 |
| 288 | 20230726 | 140500 | 175120869100 | 101700 | 102400 | 102700 | 101700 | 10399 |
| 289 | 20230726 | 140400 | 174057830300 | 102400 | 102700 | 102800 | 101900 | 5875 |
| 290 | 20230726 | 140300 | 173456056200 | 102700 | 102500 | 102900 | 101800 | 5625 |
| 291 | 20230726 | 140200 | 172880099700 | 102100 | 101600 | 102800 | 101600 | 5567 |
| 292 | 20230726 | 140100 | 172310159700 | 101600 | 101600 | 102500 | 101600 | 7147 |
| 293 | 20230726 | 140000 | 171580647000 | 101400 | 101000 | 101600 | 101000 | 2623 |
| 294 | 20230726 | 135900 | 171315250700 | 101000 | 101000 | 101100 | 100900 | 3813 |
| 295 | 20230726 | 135800 | 170930124200 | 100900 | 100600 | 101000 | 100500 | 4006 |
| 296 | 20230726 | 135700 | 170526367900 | 100600 | 100600 | 101000 | 100500 | 3600 |
| 297 | 20230726 | 135600 | 170163781600 | 100700 | 101000 | 101600 | 100600 | 3698 |
| 298 | 20230726 | 135500 | 169790243700 | 101200 | 100300 | 101200 | 100100 | 5441 |
| 299 | 20230726 | 135400 | 169242650800 | 100300 | 100800 | 101000 | 99000 | 13324 |
| 300 | 20230726 | 135300 | 167908008400 | 100800 | 101500 | 101700 | 100100 | 10765 |
| 301 | 20230726 | 135200 | 166821966300 | 101500 | 102700 | 102700 | 101500 | 5565 |
| 302 | 20230726 | 135100 | 166253982100 | 103000 | 103600 | 103600 | 102800 | 3822 |
| 303 | 20230726 | 135000 | 165859802300 | 103600 | 104000 | 104100 | 103500 | 3895 |
| 304 | 20230726 | 134900 | 165455733500 | 104200 | 103700 | 104200 | 103600 | 1880 |
| 305 | 20230726 | 134800 | 165260239500 | 103700 | 103900 | 104100 | 103600 | 1708 |
| 306 | 20230726 | 134700 | 165082797200 | 103900 | 103800 | 104200 | 103700 | 2099 |
| 307 | 20230726 | 134600 | 164864504700 | 103800 | 103100 | 103800 | 102900 | 5179 |
| 308 | 20230726 | 134500 | 164328751800 | 103200 | 102400 | 103300 | 102400 | 6971 |
| 309 | 20230726 | 134400 | 163611477500 | 102400 | 103200 | 103200 | 102000 | 7871 |
| 310 | 20230726 | 134300 | 162803414400 | 103200 | 103900 | 104300 | 102900 | 4979 |
| 311 | 20230726 | 134200 | 162287429100 | 103900 | 103300 | 104400 | 103200 | 4605 |
| 312 | 20230726 | 134100 | 161808576100 | 103300 | 103600 | 103900 | 102700 | 5619 |
| 313 | 20230726 | 134000 | 161228335500 | 103900 | 103600 | 104800 | 103000 | 8104 |
| 314 | 20230726 | 133900 | 160387776100 | 103600 | 101700 | 103600 | 101700 | 7696 |
| 315 | 20230726 | 133800 | 159597303400 | 101700 | 101900 | 102100 | 100900 | 13531 |
| 316 | 20230726 | 133700 | 158224553800 | 101800 | 102700 | 102800 | 101800 | 10089 |
| 317 | 20230726 | 133600 | 157192602200 | 102600 | 103100 | 104000 | 102600 | 8518 |
| 318 | 20230726 | 133500 | 156313258600 | 103500 | 104800 | 104800 | 103000 | 9453 |
| 319 | 20230726 | 133400 | 155332923100 | 104800 | 106000 | 106000 | 104500 | 10906 |
| 320 | 20230726 | 133300 | 154185439400 | 106000 | 106400 | 106800 | 105900 | 4985 |
| 321 | 20230726 | 133200 | 153656088200 | 106400 | 106700 | 107100 | 106300 | 4356 |
| 322 | 20230726 | 133100 | 153191654000 | 106500 | 106900 | 107200 | 106500 | 2914 |
| 323 | 20230726 | 133000 | 152880306800 | 106800 | 107400 | 107500 | 106800 | 2912 |
| 324 | 20230726 | 132900 | 152568226200 | 107400 | 107400 | 107800 | 107300 | 1178 |
| 325 | 20230726 | 132800 | 152441609700 | 107400 | 106600 | 107500 | 106500 | 4370 |
| 326 | 20230726 | 132700 | 151974251500 | 106600 | 106600 | 107300 | 106500 | 3680 |
| 327 | 20230726 | 132600 | 151581162200 | 106500 | 106100 | 106600 | 106000 | 3703 |
| 328 | 20230726 | 132500 | 151187436600 | 106000 | 105600 | 106800 | 105600 | 8444 |
| 329 | 20230726 | 132400 | 150291153300 | 105600 | 107300 | 107400 | 105400 | 15417 |
| 330 | 20230726 | 132300 | 148652189700 | 107400 | 108500 | 108500 | 107000 | 6443 |
| 331 | 20230726 | 132200 | 147958072000 | 108400 | 108800 | 109000 | 108200 | 5273 |
| 332 | 20230726 | 132100 | 147385418000 | 108900 | 109700 | 109700 | 108900 | 4363 |
| 333 | 20230726 | 132000 | 146908780800 | 109800 | 109800 | 110000 | 109700 | 2199 |
| 334 | 20230726 | 131900 | 146667173500 | 109900 | 109500 | 110300 | 109400 | 5238 |
| 335 | 20230726 | 131800 | 146091416300 | 109500 | 109500 | 109600 | 109200 | 1771 |
| 336 | 20230726 | 131700 | 145897696100 | 109500 | 109400 | 109800 | 109300 | 1656 |
| 337 | 20230726 | 131600 | 145716390000 | 109500 | 109000 | 109500 | 109000 | 1663 |
| 338 | 20230726 | 131500 | 145534643800 | 109100 | 109200 | 109300 | 108900 | 3145 |
| 339 | 20230726 | 131400 | 145191571100 | 109200 | 109500 | 109600 | 109200 | 1680 |
| 340 | 20230726 | 131300 | 145007889100 | 109500 | 109900 | 109900 | 109500 | 1338 |
| 341 | 20230726 | 131200 | 144861072100 | 109900 | 110400 | 110500 | 109700 | 2916 |
| 342 | 20230726 | 131100 | 144540179300 | 110500 | 110500 | 110600 | 110200 | 1955 |
| 343 | 20230726 | 131000 | 144324313300 | 110400 | 110300 | 110500 | 110100 | 1616 |
| 344 | 20230726 | 130900 | 144146145600 | 110200 | 110600 | 110800 | 110200 | 2992 |
| 345 | 20230726 | 130800 | 143815310600 | 110600 | 110700 | 110700 | 110600 | 3391 |
| 346 | 20230726 | 130700 | 143439994400 | 110700 | 110000 | 110700 | 110000 | 15723 |
| 347 | 20230726 | 130600 | 141703594600 | 110100 | 109800 | 110100 | 109700 | 4008 |
| 348 | 20230726 | 130500 | 141262839500 | 109800 | 109800 | 110000 | 109800 | 1261 |
| 349 | 20230726 | 130400 | 141124279600 | 109900 | 109900 | 110000 | 109700 | 1943 |
| 350 | 20230726 | 130300 | 140910856700 | 110000 | 110000 | 110100 | 109800 | 748 |
| 351 | 20230726 | 130200 | 140828610000 | 110100 | 110000 | 110100 | 109900 | 1505 |
| 352 | 20230726 | 130100 | 140662981800 | 110000 | 110100 | 110200 | 110000 | 1350 |
| 353 | 20230726 | 130000 | 140514392400 | 110000 | 110100 | 110200 | 110000 | 2534 |
| 354 | 20230726 | 125900 | 140235366000 | 110100 | 110200 | 110200 | 110100 | 1202 |
| 355 | 20230726 | 125800 | 140102948900 | 110100 | 110000 | 110200 | 110000 | 1017 |
| 356 | 20230726 | 125700 | 139990972500 | 110100 | 110200 | 110200 | 110100 | 913 |
| 357 | 20230726 | 125600 | 139890434300 | 110100 | 110200 | 110200 | 110100 | 1852 |
| 358 | 20230726 | 125500 | 139686365100 | 110100 | 110100 | 110200 | 110000 | 2355 |
| 359 | 20230726 | 125400 | 139427055500 | 110100 | 110000 | 110100 | 109900 | 4288 |
| 360 | 20230726 | 125300 | 138955368800 | 110000 | 110000 | 110000 | 109900 | 701 |
| 361 | 20230726 | 125200 | 138878292900 | 109900 | 109800 | 110000 | 109800 | 988 |
| 362 | 20230726 | 125100 | 138769711700 | 109900 | 109900 | 109900 | 109700 | 1040 |
| 363 | 20230726 | 125000 | 138655435300 | 109900 | 109500 | 109900 | 109400 | 915 |
| 364 | 20230726 | 124900 | 138555111300 | 109500 | 109300 | 109500 | 109000 | 3968 |
| 365 | 20230726 | 124800 | 138122193600 | 109300 | 109300 | 109300 | 109200 | 530 |
| 366 | 20230726 | 124700 | 138064269900 | 109300 | 109200 | 109300 | 109100 | 1171 |
| 367 | 20230726 | 124600 | 137936446000 | 109200 | 109300 | 109300 | 109000 | 2539 |
| 368 | 20230726 | 124500 | 137659228200 | 109000 | 109100 | 109300 | 108700 | 6884 |
| 369 | 20230726 | 124400 | 136909048500 | 109100 | 109100 | 109300 | 108800 | 2606 |
| 370 | 20230726 | 124300 | 136625056300 | 109100 | 109300 | 109400 | 109000 | 1925 |
| 371 | 20230726 | 124200 | 136414979600 | 109300 | 109800 | 109800 | 109300 | 1295 |
| 372 | 20230726 | 124100 | 136273155000 | 109800 | 109400 | 109800 | 109200 | 1607 |
| 373 | 20230726 | 124000 | 136097095900 | 109400 | 109800 | 109800 | 109300 | 4060 |
| 374 | 20230726 | 123900 | 135652545800 | 109800 | 110000 | 110000 | 109800 | 1819 |
| 375 | 20230726 | 123800 | 135452709300 | 109900 | 109900 | 110200 | 109800 | 2785 |
| 376 | 20230726 | 123700 | 135146248800 | 109900 | 110100 | 110200 | 109900 | 1822 |
| 377 | 20230726 | 123600 | 134945726800 | 110100 | 110000 | 110200 | 109800 | 2429 |
| 378 | 20230726 | 123500 | 134678469200 | 110000 | 110100 | 110200 | 109900 | 1478 |
| 379 | 20230726 | 123400 | 134515708500 | 110100 | 109900 | 110100 | 109900 | 2092 |
| 380 | 20230726 | 123300 | 134285604900 | 109900 | 109800 | 110000 | 109700 | 1224 |
| 381 | 20230726 | 123200 | 134151186800 | 109800 | 109600 | 109800 | 109500 | 1122 |
| 382 | 20230726 | 123100 | 134028110000 | 109600 | 109700 | 109800 | 109500 | 682 |
| 383 | 20230726 | 123000 | 133953312500 | 109800 | 109900 | 110000 | 109500 | 2079 |
| 384 | 20230726 | 122900 | 133725230400 | 109900 | 109900 | 110000 | 109800 | 979 |
| 385 | 20230726 | 122800 | 133617643500 | 109900 | 110200 | 110300 | 109900 | 4126 |
| 386 | 20230726 | 122700 | 133163180200 | 110200 | 109700 | 110200 | 109600 | 4672 |
| 387 | 20230726 | 122600 | 132649364500 | 109700 | 109300 | 109700 | 109200 | 2037 |
| 388 | 20230726 | 122500 | 132426618900 | 109200 | 109400 | 109600 | 109000 | 3105 |
| 389 | 20230726 | 122400 | 132087290000 | 109500 | 109500 | 109500 | 109400 | 533 |
| 390 | 20230726 | 122300 | 132028952200 | 109500 | 109500 | 109500 | 109300 | 1658 |
| 391 | 20230726 | 122200 | 131847586500 | 109400 | 109300 | 109600 | 109300 | 1291 |
| 392 | 20230726 | 122100 | 131706320500 | 109400 | 109600 | 109700 | 109200 | 2802 |
| 393 | 20230726 | 122000 | 131399909700 | 109600 | 109700 | 109700 | 109400 | 1479 |
| 394 | 20230726 | 121900 | 131237892400 | 109600 | 109700 | 109700 | 109600 | 1249 |
| 395 | 20230726 | 121800 | 131100975200 | 109700 | 109700 | 109800 | 109600 | 762 |
| 396 | 20230726 | 121700 | 131017380700 | 109700 | 109800 | 109900 | 109700 | 2558 |
| 397 | 20230726 | 121600 | 130736491900 | 109800 | 110100 | 110200 | 109500 | 5932 |
| 398 | 20230726 | 121500 | 130085493900 | 110200 | 110200 | 110300 | 110000 | 647 |
| 399 | 20230726 | 121400 | 130014196000 | 110300 | 110200 | 110300 | 110100 | 828 |
| 400 | 20230726 | 121300 | 129922961800 | 110200 | 110300 | 110300 | 110100 | 1176 |
| 401 | 20230726 | 121200 | 129793325200 | 110300 | 110200 | 110300 | 110100 | 1897 |
| 402 | 20230726 | 121100 | 129584200900 | 110200 | 110100 | 110200 | 109700 | 3594 |
| 403 | 20230726 | 121000 | 129188622600 | 110000 | 110200 | 110200 | 110000 | 1842 |
| 404 | 20230726 | 120900 | 128985801300 | 110100 | 110000 | 110200 | 109800 | 4516 |
| 405 | 20230726 | 120800 | 128488943700 | 110000 | 109800 | 110000 | 109700 | 1486 |
| 406 | 20230726 | 120700 | 128325661000 | 109900 | 110300 | 110300 | 109800 | 2288 |
| 407 | 20230726 | 120600 | 128073784900 | 110300 | 110200 | 110400 | 110200 | 1538 |
| 408 | 20230726 | 120500 | 127904161000 | 110300 | 110200 | 110300 | 110100 | 3195 |
| 409 | 20230726 | 120400 | 127552167300 | 110100 | 110200 | 110400 | 110000 | 3634 |
| 410 | 20230726 | 120300 | 127151568800 | 110200 | 109900 | 110200 | 109700 | 22140 |
| 411 | 20230726 | 120200 | 124716440900 | 109900 | 109900 | 110000 | 109800 | 2440 |
| 412 | 20230726 | 120100 | 124448187400 | 110000 | 109900 | 110000 | 109800 | 3075 |
| 413 | 20230726 | 120000 | 124110270700 | 109900 | 109700 | 109900 | 109600 | 2405 |
| 414 | 20230726 | 115900 | 123846428000 | 109700 | 109800 | 109900 | 109600 | 1716 |
| 415 | 20230726 | 115800 | 123658067800 | 109700 | 109600 | 109800 | 109600 | 1261 |
| 416 | 20230726 | 115700 | 123519672600 | 109700 | 109800 | 109800 | 109700 | 1361 |
| 417 | 20230726 | 115600 | 123370292400 | 109800 | 109600 | 109800 | 109600 | 728 |
| 418 | 20230726 | 115500 | 123290406500 | 109700 | 109900 | 109900 | 109600 | 1193 |
| 419 | 20230726 | 115400 | 123159502400 | 109800 | 109900 | 109900 | 109800 | 1411 |
| 420 | 20230726 | 115300 | 123004474600 | 109800 | 109800 | 109900 | 109800 | 1680 |
| 421 | 20230726 | 115200 | 122819956600 | 109800 | 109400 | 109900 | 109300 | 9844 |
| 422 | 20230726 | 115100 | 121740887700 | 109300 | 109200 | 109400 | 109100 | 3372 |
| 423 | 20230726 | 115000 | 121372373400 | 109300 | 109100 | 109300 | 109000 | 2301 |
| 424 | 20230726 | 114900 | 121121190400 | 109100 | 109200 | 109300 | 109100 | 941 |
| 425 | 20230726 | 114800 | 121018434900 | 109200 | 109300 | 109400 | 109200 | 736 |
| 426 | 20230726 | 114700 | 120937991300 | 109300 | 109300 | 109400 | 109200 | 1971 |
| 427 | 20230726 | 114600 | 120722467000 | 109300 | 109200 | 109400 | 109200 | 2019 |
| 428 | 20230726 | 114500 | 120501774400 | 109200 | 109000 | 109200 | 109000 | 1709 |
| 429 | 20230726 | 114400 | 120315256200 | 109100 | 109200 | 109300 | 108800 | 2117 |
| 430 | 20230726 | 114300 | 120084346300 | 109300 | 109300 | 109300 | 109000 | 2302 |
| 431 | 20230726 | 114200 | 119833022500 | 109300 | 109400 | 109500 | 109300 | 2385 |
| 432 | 20230726 | 114100 | 119572097800 | 109400 | 109400 | 109400 | 109300 | 1931 |
| 433 | 20230726 | 114000 | 119360951300 | 109400 | 108900 | 109400 | 108800 | 13758 |
| 434 | 20230726 | 113900 | 117861090200 | 108800 | 108900 | 108900 | 108700 | 2622 |
| 435 | 20230726 | 113800 | 117575680700 | 108800 | 108900 | 108900 | 108800 | 906 |
| 436 | 20230726 | 113700 | 117477029400 | 108800 | 108900 | 108900 | 108800 | 1938 |
| 437 | 20230726 | 113600 | 117266015000 | 108900 | 108700 | 108900 | 108700 | 2304 |
| 438 | 20230726 | 113500 | 117015353400 | 108800 | 108300 | 108800 | 108300 | 750 |
| 439 | 20230726 | 113400 | 116933836800 | 108300 | 108400 | 108800 | 108200 | 3637 |
| 440 | 20230726 | 113300 | 116538813800 | 108400 | 108200 | 108500 | 108000 | 3701 |
| 441 | 20230726 | 113200 | 116138031200 | 108200 | 108300 | 108400 | 108000 | 878 |
| 442 | 20230726 | 113100 | 116043068400 | 108300 | 108500 | 108500 | 108200 | 1856 |
| 443 | 20230726 | 113000 | 115841919700 | 108500 | 108400 | 108600 | 108400 | 1874 |
| 444 | 20230726 | 112900 | 115638593300 | 108500 | 108300 | 108500 | 108100 | 1270 |
| 445 | 20230726 | 112800 | 115500969200 | 108300 | 108400 | 108500 | 108000 | 1524 |
| 446 | 20230726 | 112700 | 115335978500 | 108400 | 108300 | 108500 | 108100 | 4311 |
| 447 | 20230726 | 112600 | 114869389200 | 108400 | 108200 | 108500 | 108100 | 1262 |
| 448 | 20230726 | 112500 | 114732669600 | 108100 | 107900 | 108400 | 107900 | 2554 |
| 449 | 20230726 | 112400 | 114456623000 | 108000 | 108000 | 108000 | 107900 | 906 |
| 450 | 20230726 | 112300 | 114358805900 | 108000 | 107900 | 108000 | 107800 | 1452 |
| 451 | 20230726 | 112200 | 114202152600 | 107900 | 107600 | 107900 | 107600 | 788 |
| 452 | 20230726 | 112100 | 114117227600 | 107700 | 107500 | 107700 | 107400 | 1872 |
| 453 | 20230726 | 112000 | 113915913000 | 107500 | 107400 | 107500 | 107300 | 1003 |
| 454 | 20230726 | 111900 | 113808189700 | 107400 | 107500 | 107500 | 107300 | 639 |
| 455 | 20230726 | 111800 | 113739564600 | 107400 | 107400 | 107500 | 107100 | 1172 |
| 456 | 20230726 | 111700 | 113613793700 | 107500 | 107100 | 107500 | 107100 | 6856 |
| 457 | 20230726 | 111600 | 112877618900 | 107100 | 107100 | 107200 | 106900 | 921 |
| 458 | 20230726 | 111500 | 112779025900 | 107100 | 107000 | 107100 | 106900 | 858 |
| 459 | 20230726 | 111400 | 112687215600 | 107100 | 107100 | 107300 | 106900 | 3426 |
| 460 | 20230726 | 111300 | 112320264400 | 107100 | 107200 | 107200 | 107000 | 705 |
| 461 | 20230726 | 111200 | 112244779400 | 107100 | 107100 | 107400 | 107000 | 3942 |
| 462 | 20230726 | 111100 | 111822026300 | 107100 | 106900 | 107200 | 106900 | 1232 |
| 463 | 20230726 | 111000 | 111690151200 | 106900 | 107200 | 107200 | 106800 | 1818 |
| 464 | 20230726 | 110900 | 111495764200 | 107000 | 107300 | 107400 | 107000 | 2522 |
| 465 | 20230726 | 110800 | 111225141700 | 107300 | 107100 | 107400 | 107100 | 2054 |
| 466 | 20230726 | 110700 | 111004926600 | 107000 | 107100 | 107200 | 107000 | 1489 |
| 467 | 20230726 | 110600 | 110845432400 | 107100 | 107000 | 107100 | 106900 | 2175 |
| 468 | 20230726 | 110500 | 110612669500 | 107100 | 106800 | 107300 | 106700 | 10682 |
| 469 | 20230726 | 110400 | 109469539500 | 106800 | 106800 | 107000 | 106600 | 3837 |
| 470 | 20230726 | 110300 | 109059761600 | 106700 | 106700 | 106800 | 106600 | 1160 |
| 471 | 20230726 | 110200 | 108935965000 | 106600 | 106400 | 106800 | 106400 | 1626 |
| 472 | 20230726 | 110100 | 108762571400 | 106400 | 105900 | 106500 | 105800 | 1525 |
| 473 | 20230726 | 110000 | 108600531400 | 105900 | 105700 | 105900 | 105500 | 1916 |
| 474 | 20230726 | 105900 | 108398142300 | 105800 | 105900 | 106100 | 105700 | 1639 |
| 475 | 20230726 | 105800 | 108224511300 | 105900 | 105500 | 106000 | 105400 | 2414 |
| 476 | 20230726 | 105700 | 107969486100 | 105500 | 105700 | 105800 | 105500 | 2365 |
| 477 | 20230726 | 105600 | 107719723500 | 105800 | 106100 | 106100 | 105700 | 1689 |
| 478 | 20230726 | 105500 | 107540874100 | 106100 | 106100 | 106300 | 105900 | 1544 |
| 479 | 20230726 | 105400 | 107376977500 | 106000 | 105900 | 106200 | 105700 | 1714 |
| 480 | 20230726 | 105300 | 107195479200 | 105900 | 106600 | 107000 | 105800 | 4007 |
| 481 | 20230726 | 105200 | 106768658300 | 106500 | 106000 | 106600 | 105900 | 2330 |
| 482 | 20230726 | 105100 | 106521103900 | 105900 | 106200 | 106300 | 105700 | 2887 |
| 483 | 20230726 | 105000 | 106215183600 | 106200 | 105500 | 106400 | 105400 | 3717 |
| 484 | 20230726 | 104900 | 105821389400 | 105500 | 106100 | 106100 | 105400 | 6939 |
| 485 | 20230726 | 104800 | 105088214800 | 106100 | 106200 | 106600 | 106000 | 4622 |
| 486 | 20230726 | 104700 | 104597305000 | 106200 | 106700 | 107100 | 106200 | 5878 |
| 487 | 20230726 | 104600 | 103971064900 | 106600 | 107300 | 107500 | 106500 | 5647 |
| 488 | 20230726 | 104500 | 103367288000 | 107300 | 106900 | 107300 | 106800 | 2654 |
| 489 | 20230726 | 104400 | 103083134700 | 107000 | 106800 | 107100 | 106500 | 3670 |
| 490 | 20230726 | 104300 | 102690777200 | 106900 | 106900 | 107000 | 106400 | 3375 |
| 491 | 20230726 | 104200 | 102330632900 | 106900 | 106300 | 106900 | 106100 | 7126 |
| 492 | 20230726 | 104100 | 101573054200 | 106200 | 106900 | 107000 | 106100 | 12238 |
| 493 | 20230726 | 104000 | 100269874900 | 106800 | 107500 | 107700 | 106700 | 10302 |
| 494 | 20230726 | 103900 | 99166697500 | 107600 | 107700 | 108000 | 107100 | 9358 |
| 495 | 20230726 | 103800 | 98160643300 | 107800 | 109100 | 109200 | 107500 | 9161 |
| 496 | 20230726 | 103700 | 97169504800 | 109100 | 108800 | 109200 | 108700 | 3547 |
| 497 | 20230726 | 103600 | 96783051600 | 108900 | 109000 | 109200 | 108800 | 4053 |
| 498 | 20230726 | 103500 | 96341246800 | 109100 | 108900 | 109100 | 108800 | 3201 |
| 499 | 20230726 | 103400 | 95992372300 | 108900 | 109000 | 109200 | 108800 | 2863 |
| 500 | 20230726 | 103300 | 95680447500 | 109000 | 108600 | 109000 | 108400 | 5195 |
| 501 | 20230726 | 103200 | 95115988400 | 108600 | 109500 | 109500 | 108600 | 3415 |
| 502 | 20230726 | 103100 | 94743565500 | 109500 | 109400 | 109600 | 109200 | 2972 |
| 503 | 20230726 | 103000 | 94418438500 | 109500 | 109300 | 109600 | 109200 | 2837 |
| 504 | 20230726 | 102900 | 94108071600 | 109300 | 109500 | 109700 | 109100 | 4299 |
| 505 | 20230726 | 102800 | 93637742700 | 109600 | 110400 | 110400 | 109300 | 3289 |
| 506 | 20230726 | 102700 | 93276894800 | 110300 | 109700 | 110500 | 109600 | 7714 |
| 507 | 20230726 | 102600 | 92428294600 | 109700 | 109200 | 109800 | 109100 | 4302 |
| 508 | 20230726 | 102500 | 91957227500 | 109200 | 109900 | 109900 | 109200 | 4827 |
| 509 | 20230726 | 102400 | 91428043200 | 109800 | 110200 | 110200 | 109500 | 6707 |
| 510 | 20230726 | 102300 | 90691640300 | 110200 | 110400 | 110600 | 109900 | 6028 |
| 511 | 20230726 | 102200 | 90026825800 | 110400 | 110700 | 110700 | 110100 | 5875 |
| 512 | 20230726 | 102100 | 89378446800 | 110700 | 111000 | 111000 | 110400 | 7364 |
| 513 | 20230726 | 102000 | 88562119600 | 111000 | 110900 | 111000 | 110900 | 6527 |
| 514 | 20230726 | 101900 | 87837861700 | 111000 | 110700 | 111000 | 110400 | 11851 |
| 515 | 20230726 | 101800 | 86524282600 | 110500 | 110600 | 110700 | 110300 | 9826 |
| 516 | 20230726 | 101700 | 85437984000 | 110600 | 110400 | 110800 | 110400 | 6149 |
| 517 | 20230726 | 101600 | 84757545300 | 110400 | 110500 | 111000 | 109800 | 13585 |
| 518 | 20230726 | 101500 | 83253539600 | 110600 | 109400 | 110700 | 109400 | 26415 |
| 519 | 20230726 | 101400 | 80343087700 | 109400 | 109400 | 109500 | 108800 | 5562 |
| 520 | 20230726 | 101300 | 79735405600 | 109400 | 108700 | 109500 | 108500 | 7736 |
| 521 | 20230726 | 101200 | 78891063300 | 108500 | 109000 | 109000 | 108200 | 8161 |
| 522 | 20230726 | 101100 | 78004816200 | 108900 | 108900 | 109200 | 108600 | 5372 |
| 523 | 20230726 | 101000 | 77419407000 | 109100 | 109400 | 109400 | 108200 | 8919 |
| 524 | 20230726 | 100900 | 76449442600 | 109300 | 109600 | 109700 | 109100 | 3853 |
| 525 | 20230726 | 100800 | 76027806700 | 109500 | 109400 | 110000 | 108700 | 9968 |
| 526 | 20230726 | 100700 | 74938205700 | 109400 | 110500 | 110500 | 109400 | 13319 |
| 527 | 20230726 | 100600 | 73475580100 | 110500 | 109500 | 110700 | 109400 | 43168 |
| 528 | 20230726 | 100500 | 68721935300 | 109500 | 108900 | 109800 | 108800 | 8853 |
| 529 | 20230726 | 100400 | 67753710300 | 108900 | 109900 | 110000 | 108500 | 25713 |
| 530 | 20230726 | 100300 | 64937588600 | 109900 | 109500 | 109900 | 109100 | 25245 |
| 531 | 20230726 | 100200 | 62171192900 | 109500 | 108200 | 109500 | 107900 | 27533 |
| 532 | 20230726 | 100100 | 59174707900 | 108200 | 108500 | 108900 | 107900 | 23435 |
| 533 | 20230726 | 100000 | 56632914700 | 108500 | 107800 | 108500 | 107800 | 16983 |
| 534 | 20230726 | 095900 | 54799333200 | 107500 | 107500 | 107500 | 107500 | 0 |
| 535 | 20230726 | 095800 | 54799333200 | 107500 | 107300 | 107500 | 107300 | 14537 |
| 536 | 20230726 | 095700 | 53237203800 | 107300 | 106700 | 107400 | 106500 | 18975 |
| 537 | 20230726 | 095600 | 51207465100 | 106700 | 106400 | 106800 | 106400 | 11729 |
| 538 | 20230726 | 095500 | 49956993800 | 106500 | 106000 | 106500 | 106000 | 8851 |
| 539 | 20230726 | 095400 | 49016322900 | 106100 | 105800 | 106300 | 105700 | 4679 |
| 540 | 20230726 | 095300 | 48520204600 | 105800 | 105600 | 106000 | 105500 | 3384 |
| 541 | 20230726 | 095200 | 48162367700 | 105500 | 105600 | 106100 | 105400 | 11020 |
| 542 | 20230726 | 095100 | 46996183000 | 105500 | 105300 | 105700 | 105300 | 4009 |
| 543 | 20230726 | 095000 | 46573184900 | 105400 | 104900 | 105400 | 104700 | 2470 |
| 544 | 20230726 | 094900 | 46313668400 | 104900 | 105200 | 105300 | 104900 | 1470 |
| 545 | 20230726 | 094800 | 46159199800 | 105200 | 105500 | 105900 | 105000 | 3005 |
| 546 | 20230726 | 094700 | 45841972100 | 105500 | 104700 | 105600 | 104600 | 2853 |
| 547 | 20230726 | 094600 | 45542344500 | 104700 | 105000 | 105200 | 104700 | 1938 |
| 548 | 20230726 | 094500 | 45338937200 | 105000 | 105300 | 105600 | 104900 | 2847 |
| 549 | 20230726 | 094400 | 45039476100 | 105500 | 106200 | 106300 | 105200 | 4274 |
| 550 | 20230726 | 094300 | 44587942000 | 106300 | 105600 | 106400 | 105600 | 14005 |
| 551 | 20230726 | 094200 | 43102792500 | 105600 | 104800 | 105600 | 104700 | 5471 |
| 552 | 20230726 | 094100 | 42527927400 | 104800 | 105300 | 105600 | 104700 | 4093 |
| 553 | 20230726 | 094000 | 42097658400 | 105400 | 105000 | 105800 | 104900 | 8774 |
| 554 | 20230726 | 093900 | 41172477700 | 105000 | 104900 | 105200 | 104800 | 7012 |
| 555 | 20230726 | 093800 | 40436338400 | 104800 | 104200 | 104900 | 104200 | 5091 |
| 556 | 20230726 | 093700 | 39904160400 | 104300 | 103900 | 104300 | 103400 | 4042 |
| 557 | 20230726 | 093600 | 39484317400 | 103900 | 103200 | 103900 | 103100 | 3360 |
| 558 | 20230726 | 093500 | 39136232200 | 103300 | 103200 | 103400 | 102500 | 9129 |
| 559 | 20230726 | 093400 | 38195529600 | 103200 | 104100 | 104300 | 103000 | 9490 |
| 560 | 20230726 | 093300 | 37212530300 | 104000 | 104100 | 104500 | 103700 | 4050 |
| 561 | 20230726 | 093200 | 36790997500 | 104100 | 104000 | 104700 | 104000 | 5213 |
| 562 | 20230726 | 093100 | 36247238600 | 104000 | 104000 | 104800 | 104000 | 5648 |
| 563 | 20230726 | 093000 | 35657715500 | 104000 | 103600 | 104200 | 103500 | 8347 |
| 564 | 20230726 | 092900 | 34790608300 | 103600 | 104900 | 105100 | 103600 | 12512 |
| 565 | 20230726 | 092800 | 33486900800 | 104800 | 105100 | 105500 | 104800 | 11221 |
| 566 | 20230726 | 092700 | 32307556900 | 105100 | 105300 | 105600 | 104700 | 8604 |
| 567 | 20230726 | 092600 | 31403347800 | 105300 | 105500 | 106000 | 105300 | 7457 |
| 568 | 20230726 | 092500 | 30615184500 | 105600 | 105400 | 106200 | 105100 | 13808 |
| 569 | 20230726 | 092400 | 29155135500 | 105400 | 106300 | 106300 | 105400 | 10351 |
| 570 | 20230726 | 092300 | 28060472200 | 106300 | 106800 | 107500 | 106300 | 16232 |
| 571 | 20230726 | 092200 | 26322615400 | 106800 | 105800 | 106800 | 105700 | 21035 |
| 572 | 20230726 | 092100 | 24087430600 | 105800 | 104900 | 105800 | 104800 | 18953 |
| 573 | 20230726 | 092000 | 22090865100 | 104800 | 104900 | 105100 | 104500 | 10690 |
| 574 | 20230726 | 091900 | 20969689300 | 104900 | 104700 | 105200 | 104500 | 18104 |
| 575 | 20230726 | 091800 | 19069638500 | 104600 | 103900 | 104800 | 103800 | 16255 |
| 576 | 20230726 | 091700 | 17374319200 | 104000 | 103600 | 104000 | 103300 | 7623 |
| 577 | 20230726 | 091600 | 16584129500 | 103500 | 103800 | 104100 | 103400 | 11767 |
| 578 | 20230726 | 091500 | 15361077500 | 103500 | 103100 | 104000 | 103000 | 16381 |
| 579 | 20230726 | 091400 | 13664301000 | 103000 | 102500 | 103500 | 102500 | 19074 |
| 580 | 20230726 | 091300 | 11696646100 | 102600 | 101500 | 102600 | 101400 | 18203 |
| 581 | 20230726 | 091200 | 9840541100 | 101500 | 100600 | 101600 | 100600 | 10292 |
| 582 | 20230726 | 091100 | 8798933300 | 100700 | 100400 | 101100 | 100300 | 19336 |
| 583 | 20230726 | 091000 | 6850044000 | 100400 | 100100 | 100500 | 100100 | 7029 |
| 584 | 20230726 | 090900 | 6144912200 | 100100 | 99500 | 100200 | 99500 | 5348 |
| 585 | 20230726 | 090800 | 5610250000 | 99400 | 100000 | 100000 | 99100 | 2627 |
| 586 | 20230726 | 090700 | 5348747600 | 100000 | 100100 | 100200 | 100000 | 4479 |
| 587 | 20230726 | 090600 | 4900537600 | 100000 | 100200 | 100400 | 100000 | 5115 |
| 588 | 20230726 | 090500 | 4387734700 | 100200 | 100000 | 100300 | 99900 | 8769 |
| 589 | 20230726 | 090400 | 3509590800 | 99900 | 99100 | 100000 | 99100 | 9013 |
| 590 | 20230726 | 090300 | 2612124500 | 99200 | 99400 | 99600 | 99200 | 11111 |
| 591 | 20230726 | 090200 | 1507722800 | 99400 | 98800 | 99500 | 98300 | 6835 |
| 592 | 20230726 | 090100 | 831702000 | 98800 | 97900 | 98800 | 97800 | 3958 |
| 593 | 20230726 | 090000 | 442055500 | 97800 | 97800 | 98000 | 97600 | 4406 |