36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191300 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 7161 |
| 3 | 20230726 | 191200 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 4 | 20230726 | 191100 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 5 | 20230726 | 191000 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 6 | 20230726 | 190900 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 7 | 20230726 | 190800 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 8 | 20230726 | 190700 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 9 | 20230726 | 190600 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 10 | 20230726 | 190500 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 11 | 20230726 | 190400 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 12 | 20230726 | 190300 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 13 | 20230726 | 190200 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 14 | 20230726 | 190100 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 15 | 20230726 | 190000 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 16 | 20230726 | 185900 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 17 | 20230726 | 185800 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 18 | 20230726 | 185700 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 19 | 20230726 | 185600 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 20 | 20230726 | 185500 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 21 | 20230726 | 185400 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 22 | 20230726 | 185300 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 23 | 20230726 | 185200 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 24 | 20230726 | 185100 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 25 | 20230726 | 185000 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 26 | 20230726 | 184900 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 27 | 20230726 | 184800 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 28 | 20230726 | 184700 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 29 | 20230726 | 184600 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 30 | 20230726 | 184500 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 31 | 20230726 | 184400 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 32 | 20230726 | 184300 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 7161 |
| 33 | 20230726 | 184200 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 34 | 20230726 | 184100 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 35 | 20230726 | 184000 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 36 | 20230726 | 183900 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 37 | 20230726 | 183800 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 38 | 20230726 | 183700 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 39 | 20230726 | 183600 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 40 | 20230726 | 183500 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 41 | 20230726 | 183400 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 42 | 20230726 | 183300 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 43 | 20230726 | 183200 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 44 | 20230726 | 183100 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 45 | 20230726 | 183000 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 46 | 20230726 | 182900 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 47 | 20230726 | 182800 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 48 | 20230726 | 182700 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 49 | 20230726 | 182600 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 50 | 20230726 | 182500 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 51 | 20230726 | 182400 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 52 | 20230726 | 182300 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 53 | 20230726 | 182200 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 54 | 20230726 | 182100 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 55 | 20230726 | 182000 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 56 | 20230726 | 181900 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 57 | 20230726 | 181800 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 58 | 20230726 | 181700 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 59 | 20230726 | 181600 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 60 | 20230726 | 181500 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 61 | 20230726 | 181400 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 62 | 20230726 | 181300 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 7161 |
| 63 | 20230726 | 181200 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 64 | 20230726 | 181100 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 65 | 20230726 | 181000 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 66 | 20230726 | 180900 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 67 | 20230726 | 180800 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 68 | 20230726 | 180700 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 69 | 20230726 | 180600 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 70 | 20230726 | 180500 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 71 | 20230726 | 180400 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 72 | 20230726 | 180300 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 73 | 20230726 | 180200 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 74 | 20230726 | 180100 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 75 | 20230726 | 180000 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 76 | 20230726 | 175900 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 77 | 20230726 | 175800 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 78 | 20230726 | 175700 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 79 | 20230726 | 175600 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 80 | 20230726 | 175500 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 81 | 20230726 | 175400 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 82 | 20230726 | 175300 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 83 | 20230726 | 175200 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 84 | 20230726 | 175100 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 85 | 20230726 | 175000 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 86 | 20230726 | 174900 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 87 | 20230726 | 174800 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 88 | 20230726 | 174700 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 89 | 20230726 | 174600 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 90 | 20230726 | 174500 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 91 | 20230726 | 174400 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 92 | 20230726 | 174300 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 7161 |
| 93 | 20230726 | 174200 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 94 | 20230726 | 174100 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 95 | 20230726 | 174000 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 96 | 20230726 | 173900 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 97 | 20230726 | 173800 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 98 | 20230726 | 173700 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 99 | 20230726 | 173600 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 100 | 20230726 | 173500 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 101 | 20230726 | 173400 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 102 | 20230726 | 173300 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 103 | 20230726 | 173200 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 104 | 20230726 | 173100 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 105 | 20230726 | 173000 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 106 | 20230726 | 172900 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 107 | 20230726 | 172800 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 108 | 20230726 | 172700 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 109 | 20230726 | 172600 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 110 | 20230726 | 172500 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 111 | 20230726 | 172400 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 112 | 20230726 | 172300 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 113 | 20230726 | 172200 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 114 | 20230726 | 172100 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 115 | 20230726 | 172000 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 116 | 20230726 | 171900 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 117 | 20230726 | 171800 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 118 | 20230726 | 171700 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 119 | 20230726 | 171600 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 120 | 20230726 | 171500 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 121 | 20230726 | 171400 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 122 | 20230726 | 171300 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 7161 |
| 123 | 20230726 | 171200 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 124 | 20230726 | 171100 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 125 | 20230726 | 171000 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 126 | 20230726 | 170900 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 127 | 20230726 | 170800 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 128 | 20230726 | 170700 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 129 | 20230726 | 170600 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 130 | 20230726 | 170500 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 131 | 20230726 | 170400 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 132 | 20230726 | 170300 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 133 | 20230726 | 170200 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 134 | 20230726 | 170100 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 135 | 20230726 | 170000 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 136 | 20230726 | 165900 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 137 | 20230726 | 165800 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 138 | 20230726 | 165700 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 139 | 20230726 | 165600 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 140 | 20230726 | 165500 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 141 | 20230726 | 165400 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 142 | 20230726 | 165300 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 143 | 20230726 | 165200 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 144 | 20230726 | 165100 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 145 | 20230726 | 165000 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 146 | 20230726 | 164900 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 147 | 20230726 | 164800 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 148 | 20230726 | 164700 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 149 | 20230726 | 164600 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 150 | 20230726 | 164500 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 151 | 20230726 | 164400 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 152 | 20230726 | 164300 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 7161 |
| 153 | 20230726 | 164200 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 154 | 20230726 | 164100 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 155 | 20230726 | 164000 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 156 | 20230726 | 163900 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 157 | 20230726 | 163800 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 158 | 20230726 | 163700 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 159 | 20230726 | 163600 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 160 | 20230726 | 163500 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 161 | 20230726 | 163400 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 162 | 20230726 | 163300 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 163 | 20230726 | 163200 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 164 | 20230726 | 163100 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 165 | 20230726 | 163000 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 166 | 20230726 | 162900 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 167 | 20230726 | 162800 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 168 | 20230726 | 162700 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 169 | 20230726 | 162600 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 170 | 20230726 | 162500 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 171 | 20230726 | 162400 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 172 | 20230726 | 162300 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 173 | 20230726 | 162200 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 174 | 20230726 | 162100 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 175 | 20230726 | 162000 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 176 | 20230726 | 161900 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 177 | 20230726 | 161800 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 178 | 20230726 | 161700 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 179 | 20230726 | 161600 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 180 | 20230726 | 161500 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 181 | 20230726 | 161400 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 182 | 20230726 | 161300 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 7161 |
| 183 | 20230726 | 161200 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 184 | 20230726 | 161100 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 185 | 20230726 | 161000 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 186 | 20230726 | 160900 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 187 | 20230726 | 160800 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 188 | 20230726 | 160700 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 189 | 20230726 | 160600 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 190 | 20230726 | 160500 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 191 | 20230726 | 160400 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 192 | 20230726 | 160300 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 193 | 20230726 | 160200 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 194 | 20230726 | 160100 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 195 | 20230726 | 160000 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 196 | 20230726 | 155900 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 197 | 20230726 | 155800 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 198 | 20230726 | 155700 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 199 | 20230726 | 155600 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 200 | 20230726 | 155500 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 201 | 20230726 | 155400 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 202 | 20230726 | 155300 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 203 | 20230726 | 155200 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 204 | 20230726 | 155100 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 205 | 20230726 | 155000 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 206 | 20230726 | 154900 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 207 | 20230726 | 154800 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 208 | 20230726 | 154700 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 209 | 20230726 | 154600 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 210 | 20230726 | 154500 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 211 | 20230726 | 154400 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 212 | 20230726 | 154300 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 7161 |
| 213 | 20230726 | 154200 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 214 | 20230726 | 154100 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 215 | 20230726 | 154000 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 216 | 20230726 | 153900 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 217 | 20230726 | 153800 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 218 | 20230726 | 153700 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 219 | 20230726 | 153600 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 220 | 20230726 | 153500 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 221 | 20230726 | 153400 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 222 | 20230726 | 153300 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 223 | 20230726 | 153200 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 224 | 20230726 | 153100 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 0 |
| 225 | 20230726 | 153000 | 54123065600 | 116900 | 116900 | 116900 | 116900 | 7161 |
| 226 | 20230726 | 152900 | 53285944700 | 117300 | 117300 | 117300 | 117300 | 0 |
| 227 | 20230726 | 152800 | 53285944700 | 117300 | 117300 | 117300 | 117300 | 0 |
| 228 | 20230726 | 152700 | 53285944700 | 117300 | 117300 | 117300 | 117300 | 0 |
| 229 | 20230726 | 152600 | 53285944700 | 117300 | 117300 | 117300 | 117300 | 0 |
| 230 | 20230726 | 152500 | 53285944700 | 117300 | 117300 | 117300 | 117300 | 0 |
| 231 | 20230726 | 152400 | 53285944700 | 117300 | 117300 | 117300 | 117300 | 0 |
| 232 | 20230726 | 152300 | 53285944700 | 117300 | 117300 | 117300 | 117300 | 0 |
| 233 | 20230726 | 152200 | 53285944700 | 117300 | 117300 | 117300 | 117300 | 0 |
| 234 | 20230726 | 152100 | 53285944700 | 117300 | 117300 | 117300 | 117300 | 0 |
| 235 | 20230726 | 152000 | 53285944700 | 117300 | 117300 | 117300 | 117300 | 0 |
| 236 | 20230726 | 151900 | 53285944700 | 117300 | 117300 | 117500 | 117200 | 697 |
| 237 | 20230726 | 151800 | 53204190800 | 117300 | 117300 | 117400 | 117200 | 1306 |
| 238 | 20230726 | 151700 | 53050958600 | 117400 | 117100 | 117500 | 117000 | 673 |
| 239 | 20230726 | 151600 | 52972058700 | 117100 | 117100 | 117400 | 116900 | 1989 |
| 240 | 20230726 | 151500 | 52739186100 | 117100 | 117300 | 117400 | 117000 | 3034 |
| 241 | 20230726 | 151400 | 52383886300 | 117200 | 117300 | 117400 | 117100 | 1360 |
| 242 | 20230726 | 151300 | 52224475500 | 117300 | 117600 | 117600 | 117100 | 4876 |
| 243 | 20230726 | 151200 | 51652762700 | 117600 | 118100 | 118100 | 117500 | 912 |
| 244 | 20230726 | 151100 | 51545312200 | 118100 | 118000 | 118100 | 117600 | 351 |
| 245 | 20230726 | 151000 | 51503889600 | 117600 | 117600 | 118100 | 117600 | 1832 |
| 246 | 20230726 | 150900 | 51287932800 | 117600 | 117600 | 117600 | 117400 | 478 |
| 247 | 20230726 | 150800 | 51231740300 | 117600 | 117500 | 117600 | 117400 | 347 |
| 248 | 20230726 | 150700 | 51190966200 | 117500 | 117400 | 117600 | 117200 | 1175 |
| 249 | 20230726 | 150600 | 51053125400 | 117300 | 117400 | 117700 | 117300 | 1595 |
| 250 | 20230726 | 150500 | 50865793900 | 117300 | 117600 | 117600 | 117300 | 666 |
| 251 | 20230726 | 150400 | 50787607200 | 117600 | 117300 | 117600 | 117200 | 1263 |
| 252 | 20230726 | 150300 | 50639416300 | 117200 | 117800 | 117800 | 117200 | 2299 |
| 253 | 20230726 | 150200 | 50369467300 | 117700 | 118100 | 118100 | 117700 | 2062 |
| 254 | 20230726 | 150100 | 50126398100 | 118000 | 118200 | 118200 | 118000 | 605 |
| 255 | 20230726 | 150000 | 50054983400 | 118200 | 118200 | 118200 | 118000 | 1380 |
| 256 | 20230726 | 145900 | 49891996400 | 118200 | 118200 | 118200 | 118100 | 652 |
| 257 | 20230726 | 145800 | 49814966100 | 118200 | 118400 | 118500 | 118100 | 1885 |
| 258 | 20230726 | 145700 | 49592004300 | 118400 | 118500 | 118500 | 118300 | 261 |
| 259 | 20230726 | 145600 | 49561100900 | 118400 | 118400 | 118400 | 118300 | 275 |
| 260 | 20230726 | 145500 | 49528544800 | 118400 | 118200 | 118400 | 118200 | 1384 |
| 261 | 20230726 | 145400 | 49364805700 | 118200 | 118400 | 118400 | 118200 | 441 |
| 262 | 20230726 | 145300 | 49312647600 | 118300 | 118500 | 118500 | 118200 | 585 |
| 263 | 20230726 | 145200 | 49243400300 | 118500 | 118200 | 118600 | 118200 | 828 |
| 264 | 20230726 | 145100 | 49145402100 | 118200 | 118300 | 118400 | 118200 | 538 |
| 265 | 20230726 | 145000 | 49081760900 | 118300 | 118300 | 118400 | 118300 | 608 |
| 266 | 20230726 | 144900 | 49009825000 | 118300 | 118500 | 118500 | 118200 | 2578 |
| 267 | 20230726 | 144800 | 48704764200 | 118500 | 118600 | 118600 | 118400 | 575 |
| 268 | 20230726 | 144700 | 48636622600 | 118600 | 118600 | 118600 | 118500 | 337 |
| 269 | 20230726 | 144600 | 48596674900 | 118500 | 118700 | 118700 | 118400 | 1582 |
| 270 | 20230726 | 144500 | 48409165000 | 118700 | 118700 | 118700 | 118500 | 494 |
| 271 | 20230726 | 144400 | 48350573500 | 118700 | 118800 | 118800 | 118600 | 533 |
| 272 | 20230726 | 144300 | 48287319700 | 118700 | 118700 | 118800 | 118600 | 373 |
| 273 | 20230726 | 144200 | 48243054100 | 118600 | 118700 | 118800 | 118500 | 941 |
| 274 | 20230726 | 144100 | 48131439600 | 118800 | 118800 | 118800 | 118700 | 177 |
| 275 | 20230726 | 144000 | 48110418700 | 118800 | 118700 | 119000 | 118700 | 624 |
| 276 | 20230726 | 143900 | 48036276500 | 118800 | 119100 | 119100 | 118800 | 371 |
| 277 | 20230726 | 143800 | 47992146400 | 119100 | 119200 | 119200 | 119000 | 194 |
| 278 | 20230726 | 143700 | 47969040100 | 119100 | 119000 | 119300 | 119000 | 319 |
| 279 | 20230726 | 143600 | 47931041700 | 119200 | 119300 | 119300 | 119000 | 320 |
| 280 | 20230726 | 143500 | 47892913800 | 119300 | 118900 | 119300 | 118800 | 944 |
| 281 | 20230726 | 143400 | 47780639100 | 119100 | 119200 | 119200 | 118700 | 486 |
| 282 | 20230726 | 143300 | 47722823200 | 119200 | 119200 | 119300 | 118700 | 473 |
| 283 | 20230726 | 143200 | 47666469200 | 119200 | 119200 | 119200 | 119000 | 519 |
| 284 | 20230726 | 143100 | 47604633600 | 119100 | 119300 | 119400 | 118600 | 1814 |
| 285 | 20230726 | 143000 | 47388863900 | 119300 | 119400 | 119500 | 119300 | 534 |
| 286 | 20230726 | 142900 | 47325126100 | 119400 | 119200 | 119400 | 119100 | 508 |
| 287 | 20230726 | 142800 | 47264527100 | 119200 | 119200 | 119200 | 119100 | 344 |
| 288 | 20230726 | 142700 | 47223524700 | 119200 | 119100 | 119200 | 119000 | 424 |
| 289 | 20230726 | 142600 | 47173033200 | 119000 | 119100 | 119200 | 119000 | 348 |
| 290 | 20230726 | 142500 | 47131584900 | 119100 | 119200 | 119200 | 119000 | 363 |
| 291 | 20230726 | 142400 | 47088338500 | 119100 | 119100 | 119300 | 119000 | 636 |
| 292 | 20230726 | 142300 | 47012559500 | 119100 | 119000 | 119100 | 118900 | 753 |
| 293 | 20230726 | 142200 | 46922974800 | 119000 | 119000 | 119100 | 118900 | 205 |
| 294 | 20230726 | 142100 | 46898570200 | 119000 | 119100 | 119100 | 118900 | 641 |
| 295 | 20230726 | 142000 | 46822284800 | 119100 | 119200 | 119400 | 119000 | 709 |
| 296 | 20230726 | 141900 | 46737753600 | 119200 | 119200 | 119200 | 119000 | 218 |
| 297 | 20230726 | 141800 | 46711786800 | 119300 | 119100 | 119300 | 118900 | 907 |
| 298 | 20230726 | 141700 | 46603761500 | 119000 | 118700 | 119300 | 118700 | 746 |
| 299 | 20230726 | 141600 | 46515032700 | 118700 | 118800 | 118900 | 118500 | 431 |
| 300 | 20230726 | 141500 | 46463859600 | 118600 | 118800 | 118800 | 118500 | 2115 |
| 301 | 20230726 | 141400 | 46212858200 | 118800 | 118700 | 118900 | 118700 | 642 |
| 302 | 20230726 | 141300 | 46136577600 | 118800 | 119000 | 119100 | 118700 | 521 |
| 303 | 20230726 | 141200 | 46074597900 | 119000 | 119000 | 119100 | 118900 | 593 |
| 304 | 20230726 | 141100 | 46004052300 | 118900 | 118900 | 119100 | 118900 | 273 |
| 305 | 20230726 | 141000 | 45971559200 | 119100 | 118800 | 119300 | 118600 | 969 |
| 306 | 20230726 | 140900 | 45856194800 | 118800 | 118800 | 119100 | 118600 | 656 |
| 307 | 20230726 | 140800 | 45778273900 | 118800 | 118800 | 118900 | 118600 | 715 |
| 308 | 20230726 | 140700 | 45693386200 | 118800 | 119000 | 119000 | 118700 | 254 |
| 309 | 20230726 | 140600 | 45663202400 | 119000 | 118600 | 119000 | 118600 | 667 |
| 310 | 20230726 | 140500 | 45583939700 | 118800 | 118800 | 119100 | 118700 | 729 |
| 311 | 20230726 | 140400 | 45497329500 | 118900 | 118900 | 119100 | 118600 | 844 |
| 312 | 20230726 | 140300 | 45396990900 | 118600 | 119000 | 119000 | 118300 | 2884 |
| 313 | 20230726 | 140200 | 45054859700 | 119000 | 119000 | 119400 | 119000 | 630 |
| 314 | 20230726 | 140100 | 44979858000 | 119100 | 119200 | 119400 | 119100 | 725 |
| 315 | 20230726 | 140000 | 44893466700 | 119300 | 119200 | 119500 | 119100 | 643 |
| 316 | 20230726 | 135900 | 44816777200 | 119200 | 119300 | 119500 | 119200 | 829 |
| 317 | 20230726 | 135800 | 44717862500 | 119400 | 119700 | 119800 | 119200 | 1904 |
| 318 | 20230726 | 135700 | 44490405500 | 119700 | 119700 | 119800 | 119300 | 855 |
| 319 | 20230726 | 135600 | 44388133700 | 119700 | 119400 | 120000 | 119400 | 1862 |
| 320 | 20230726 | 135500 | 44165171700 | 119400 | 119600 | 119900 | 119200 | 1809 |
| 321 | 20230726 | 135400 | 43948823600 | 119600 | 119200 | 119700 | 119200 | 796 |
| 322 | 20230726 | 135300 | 43853756300 | 119300 | 119900 | 120200 | 119200 | 1253 |
| 323 | 20230726 | 135200 | 43703642900 | 120000 | 119500 | 120000 | 119400 | 1243 |
| 324 | 20230726 | 135100 | 43554737200 | 119500 | 119400 | 119700 | 119300 | 512 |
| 325 | 20230726 | 135000 | 43493570700 | 119300 | 119700 | 119700 | 119100 | 380 |
| 326 | 20230726 | 134900 | 43448274900 | 119700 | 119800 | 119800 | 119200 | 2072 |
| 327 | 20230726 | 134800 | 43200552400 | 119800 | 119500 | 119900 | 119400 | 647 |
| 328 | 20230726 | 134700 | 43123092400 | 119400 | 119500 | 119600 | 119300 | 853 |
| 329 | 20230726 | 134600 | 43021214900 | 119600 | 120000 | 120000 | 119500 | 628 |
| 330 | 20230726 | 134500 | 42946027700 | 120000 | 119600 | 120000 | 119500 | 860 |
| 331 | 20230726 | 134400 | 42842991700 | 119700 | 119400 | 119900 | 119300 | 746 |
| 332 | 20230726 | 134300 | 42753775300 | 119400 | 119400 | 119500 | 119200 | 1658 |
| 333 | 20230726 | 134200 | 42555853300 | 119300 | 119400 | 119400 | 119200 | 1086 |
| 334 | 20230726 | 134100 | 42426270300 | 119300 | 119300 | 119700 | 119300 | 415 |
| 335 | 20230726 | 134000 | 42376699000 | 119500 | 119700 | 119700 | 119300 | 1924 |
| 336 | 20230726 | 133900 | 42146881900 | 119600 | 120400 | 120500 | 119600 | 1408 |
| 337 | 20230726 | 133800 | 41977731900 | 120400 | 120700 | 120700 | 120400 | 640 |
| 338 | 20230726 | 133700 | 41900572600 | 120700 | 120100 | 121000 | 119800 | 6873 |
| 339 | 20230726 | 133600 | 41070907400 | 119800 | 119900 | 120200 | 119500 | 1711 |
| 340 | 20230726 | 133500 | 40865686100 | 119900 | 119500 | 120000 | 119500 | 904 |
| 341 | 20230726 | 133400 | 40757457700 | 119600 | 119800 | 120000 | 119500 | 753 |
| 342 | 20230726 | 133300 | 40667274600 | 119900 | 119900 | 120000 | 119700 | 756 |
| 343 | 20230726 | 133200 | 40576627500 | 120000 | 119700 | 120100 | 119400 | 797 |
| 344 | 20230726 | 133100 | 40481206300 | 119600 | 120000 | 120100 | 119500 | 956 |
| 345 | 20230726 | 133000 | 40366633300 | 120000 | 120100 | 120100 | 119800 | 850 |
| 346 | 20230726 | 132900 | 40264651900 | 120200 | 119800 | 120200 | 119700 | 858 |
| 347 | 20230726 | 132800 | 40161729400 | 119700 | 119700 | 120000 | 119500 | 525 |
| 348 | 20230726 | 132700 | 40098883600 | 119700 | 119500 | 120000 | 119200 | 541 |
| 349 | 20230726 | 132600 | 40034267600 | 119400 | 119100 | 119600 | 119100 | 944 |
| 350 | 20230726 | 132500 | 39921548200 | 119100 | 119800 | 119900 | 119100 | 620 |
| 351 | 20230726 | 132400 | 39847534200 | 119700 | 119700 | 120100 | 119700 | 1612 |
| 352 | 20230726 | 132300 | 39654199000 | 119800 | 119700 | 119900 | 119300 | 1248 |
| 353 | 20230726 | 132200 | 39504935000 | 119800 | 119900 | 119900 | 119700 | 335 |
| 354 | 20230726 | 132100 | 39464816900 | 120000 | 119800 | 120000 | 119500 | 1074 |
| 355 | 20230726 | 132000 | 39336171500 | 119900 | 120000 | 120200 | 119800 | 1028 |
| 356 | 20230726 | 131900 | 39212830700 | 120000 | 120100 | 120200 | 119800 | 972 |
| 357 | 20230726 | 131800 | 39096134200 | 120100 | 119700 | 120100 | 119600 | 2883 |
| 358 | 20230726 | 131700 | 38750714500 | 119800 | 119500 | 119800 | 119500 | 677 |
| 359 | 20230726 | 131600 | 38669704400 | 119600 | 119600 | 119700 | 119500 | 352 |
| 360 | 20230726 | 131500 | 38627611100 | 119600 | 119400 | 119800 | 119400 | 1065 |
| 361 | 20230726 | 131400 | 38500286000 | 119400 | 119300 | 119500 | 119100 | 1492 |
| 362 | 20230726 | 131300 | 38322074900 | 119300 | 119300 | 119500 | 119100 | 476 |
| 363 | 20230726 | 131200 | 38265248200 | 119300 | 119200 | 119300 | 119100 | 505 |
| 364 | 20230726 | 131100 | 38205051900 | 119300 | 118700 | 119300 | 118600 | 242 |
| 365 | 20230726 | 131000 | 38176268800 | 119100 | 118600 | 119200 | 118500 | 2158 |
| 366 | 20230726 | 130900 | 37919927300 | 118500 | 118500 | 118600 | 118400 | 678 |
| 367 | 20230726 | 130800 | 37839578900 | 118600 | 118500 | 118600 | 118500 | 600 |
| 368 | 20230726 | 130700 | 37768451900 | 118600 | 118700 | 118900 | 118500 | 376 |
| 369 | 20230726 | 130600 | 37723833900 | 118700 | 118500 | 118800 | 118500 | 532 |
| 370 | 20230726 | 130500 | 37660755900 | 118600 | 118800 | 118900 | 118500 | 5173 |
| 371 | 20230726 | 130400 | 37046885400 | 118900 | 118800 | 119200 | 118800 | 252 |
| 372 | 20230726 | 130300 | 37016924600 | 118700 | 118800 | 118900 | 118700 | 665 |
| 373 | 20230726 | 130200 | 36937923500 | 118800 | 118800 | 118900 | 118800 | 577 |
| 374 | 20230726 | 130100 | 36869361100 | 118800 | 119000 | 119000 | 118800 | 361 |
| 375 | 20230726 | 130000 | 36826433200 | 118900 | 118900 | 119500 | 118900 | 645 |
| 376 | 20230726 | 125900 | 36749668000 | 119000 | 119000 | 119200 | 118900 | 481 |
| 377 | 20230726 | 125800 | 36692426200 | 119000 | 119200 | 119300 | 119000 | 234 |
| 378 | 20230726 | 125700 | 36664552600 | 119400 | 119400 | 119500 | 119000 | 351 |
| 379 | 20230726 | 125600 | 36622693800 | 119500 | 119200 | 119500 | 119100 | 351 |
| 380 | 20230726 | 125500 | 36580800100 | 119400 | 119300 | 119600 | 119000 | 255 |
| 381 | 20230726 | 125400 | 36550358600 | 119400 | 119000 | 119600 | 119000 | 500 |
| 382 | 20230726 | 125300 | 36490762900 | 119100 | 119000 | 119200 | 119000 | 413 |
| 383 | 20230726 | 125200 | 36441594600 | 119100 | 119200 | 119200 | 119000 | 280 |
| 384 | 20230726 | 125100 | 36408235300 | 119100 | 119000 | 119200 | 119000 | 242 |
| 385 | 20230726 | 125000 | 36379424300 | 119200 | 119000 | 119200 | 119000 | 542 |
| 386 | 20230726 | 124900 | 36314838300 | 119200 | 119100 | 119500 | 118800 | 3027 |
| 387 | 20230726 | 124800 | 35954810800 | 119000 | 119300 | 119500 | 119000 | 470 |
| 388 | 20230726 | 124700 | 35898782000 | 119300 | 119000 | 119400 | 119000 | 391 |
| 389 | 20230726 | 124600 | 35852214100 | 119100 | 119300 | 119300 | 118900 | 284 |
| 390 | 20230726 | 124500 | 35818403700 | 119300 | 119100 | 119400 | 118900 | 888 |
| 391 | 20230726 | 124400 | 35712645700 | 119200 | 119200 | 119200 | 119100 | 259 |
| 392 | 20230726 | 124300 | 35681791900 | 119200 | 118800 | 119400 | 118800 | 838 |
| 393 | 20230726 | 124200 | 35582133400 | 118800 | 119100 | 119400 | 118800 | 4167 |
| 394 | 20230726 | 124100 | 35086266200 | 119100 | 119200 | 119200 | 119100 | 253 |
| 395 | 20230726 | 124000 | 35056130900 | 119200 | 119300 | 119600 | 119100 | 256 |
| 396 | 20230726 | 123900 | 35025572800 | 119100 | 119400 | 119600 | 119000 | 650 |
| 397 | 20230726 | 123800 | 34947989900 | 119500 | 119000 | 119500 | 119000 | 554 |
| 398 | 20230726 | 123700 | 34881938100 | 119000 | 119300 | 119300 | 119000 | 364 |
| 399 | 20230726 | 123600 | 34838569700 | 119400 | 119500 | 119600 | 119300 | 946 |
| 400 | 20230726 | 123500 | 34725530800 | 119600 | 119200 | 119600 | 119200 | 648 |
| 401 | 20230726 | 123400 | 34648138200 | 119300 | 119300 | 119300 | 119200 | 274 |
| 402 | 20230726 | 123300 | 34615461300 | 119300 | 119200 | 119300 | 119200 | 248 |
| 403 | 20230726 | 123200 | 34585879600 | 119200 | 119300 | 119400 | 119100 | 279 |
| 404 | 20230726 | 123100 | 34552619700 | 119300 | 119100 | 119300 | 119000 | 457 |
| 405 | 20230726 | 123000 | 34498168100 | 119100 | 119200 | 119700 | 119000 | 580 |
| 406 | 20230726 | 122900 | 34429004100 | 119200 | 119000 | 119300 | 119000 | 244 |
| 407 | 20230726 | 122800 | 34399918200 | 119100 | 119000 | 119200 | 119000 | 615 |
| 408 | 20230726 | 122700 | 34326682700 | 119000 | 119300 | 119300 | 119000 | 344 |
| 409 | 20230726 | 122600 | 34285709700 | 119300 | 119500 | 119600 | 119100 | 306 |
| 410 | 20230726 | 122500 | 34249206100 | 119500 | 119200 | 119900 | 119100 | 737 |
| 411 | 20230726 | 122400 | 34161274300 | 119600 | 119300 | 119600 | 119100 | 548 |
| 412 | 20230726 | 122300 | 34095862000 | 119400 | 119200 | 119400 | 119100 | 312 |
| 413 | 20230726 | 122200 | 34058653900 | 119200 | 119300 | 119400 | 119200 | 307 |
| 414 | 20230726 | 122100 | 34022031600 | 119200 | 119200 | 119300 | 119200 | 1067 |
| 415 | 20230726 | 122000 | 33894826500 | 119300 | 119200 | 119500 | 119100 | 312 |
| 416 | 20230726 | 121900 | 33857618900 | 119100 | 119200 | 119400 | 119100 | 307 |
| 417 | 20230726 | 121800 | 33821005800 | 119100 | 119200 | 119300 | 119100 | 812 |
| 418 | 20230726 | 121700 | 33724244900 | 119200 | 119400 | 119400 | 119200 | 419 |
| 419 | 20230726 | 121600 | 33674280800 | 119300 | 119400 | 119600 | 119300 | 538 |
| 420 | 20230726 | 121500 | 33610011800 | 119400 | 119400 | 119600 | 119300 | 278 |
| 421 | 20230726 | 121400 | 33576831100 | 119400 | 119500 | 119600 | 119400 | 293 |
| 422 | 20230726 | 121300 | 33541834600 | 119500 | 119600 | 119700 | 119500 | 418 |
| 423 | 20230726 | 121200 | 33491858500 | 119600 | 119400 | 119700 | 119400 | 295 |
| 424 | 20230726 | 121100 | 33456617100 | 119500 | 119500 | 119600 | 119400 | 248 |
| 425 | 20230726 | 121000 | 33426987900 | 119500 | 119400 | 119500 | 119400 | 184 |
| 426 | 20230726 | 120900 | 33405004900 | 119400 | 119500 | 119600 | 119400 | 586 |
| 427 | 20230726 | 120800 | 33335002600 | 119600 | 119600 | 119600 | 119500 | 286 |
| 428 | 20230726 | 120700 | 33300806900 | 119500 | 119600 | 119700 | 119500 | 475 |
| 429 | 20230726 | 120600 | 33243991300 | 119700 | 119600 | 119700 | 119500 | 266 |
| 430 | 20230726 | 120500 | 33212191100 | 119600 | 119600 | 119700 | 119500 | 331 |
| 431 | 20230726 | 120400 | 33172596900 | 119600 | 119700 | 119800 | 119500 | 312 |
| 432 | 20230726 | 120300 | 33135255200 | 119800 | 119700 | 119800 | 119700 | 228 |
| 433 | 20230726 | 120200 | 33107954900 | 119800 | 119900 | 119900 | 119700 | 436 |
| 434 | 20230726 | 120100 | 33055727200 | 119900 | 120100 | 120200 | 119900 | 314 |
| 435 | 20230726 | 120000 | 33018029400 | 120000 | 120100 | 120300 | 120000 | 340 |
| 436 | 20230726 | 115900 | 32977184700 | 120100 | 120200 | 120200 | 120000 | 325 |
| 437 | 20230726 | 115800 | 32938135300 | 120200 | 119900 | 120400 | 119900 | 355 |
| 438 | 20230726 | 115700 | 32895472500 | 119900 | 119900 | 120100 | 119900 | 222 |
| 439 | 20230726 | 115600 | 32868835100 | 120000 | 119900 | 120100 | 119800 | 607 |
| 440 | 20230726 | 115500 | 32795996800 | 119900 | 119600 | 120100 | 119600 | 339 |
| 441 | 20230726 | 115400 | 32755333400 | 120200 | 119800 | 120200 | 119400 | 3486 |
| 442 | 20230726 | 115300 | 32338717900 | 119800 | 119700 | 120200 | 119500 | 646 |
| 443 | 20230726 | 115200 | 32261385100 | 119900 | 119700 | 119900 | 119600 | 439 |
| 444 | 20230726 | 115100 | 32208856500 | 119700 | 119600 | 119700 | 119500 | 239 |
| 445 | 20230726 | 115000 | 32180274000 | 119600 | 119600 | 119800 | 119500 | 308 |
| 446 | 20230726 | 114900 | 32143446900 | 119700 | 119900 | 120300 | 119400 | 301 |
| 447 | 20230726 | 114800 | 32107382900 | 120000 | 119900 | 120100 | 119400 | 995 |
| 448 | 20230726 | 114700 | 31988252200 | 119900 | 120000 | 120100 | 119900 | 389 |
| 449 | 20230726 | 114600 | 31941584200 | 120000 | 120200 | 120300 | 119900 | 416 |
| 450 | 20230726 | 114500 | 31891635100 | 120100 | 120200 | 120300 | 120100 | 831 |
| 451 | 20230726 | 114400 | 31791801100 | 120200 | 119900 | 120300 | 119900 | 475 |
| 452 | 20230726 | 114300 | 31734722600 | 120000 | 120000 | 120000 | 119800 | 285 |
| 453 | 20230726 | 114200 | 31700546400 | 120000 | 119800 | 120200 | 119800 | 233 |
| 454 | 20230726 | 114100 | 31672609500 | 119900 | 120100 | 120200 | 119800 | 398 |
| 455 | 20230726 | 114000 | 31624853600 | 120000 | 119900 | 120100 | 119900 | 246 |
| 456 | 20230726 | 113900 | 31595346200 | 120000 | 119800 | 120000 | 119800 | 328 |
| 457 | 20230726 | 113800 | 31556034700 | 119900 | 120100 | 120100 | 119800 | 319 |
| 458 | 20230726 | 113700 | 31517768100 | 120000 | 119900 | 120100 | 119800 | 107 |
| 459 | 20230726 | 113600 | 31504930300 | 119900 | 120000 | 120100 | 119800 | 449 |
| 460 | 20230726 | 113500 | 31451081000 | 120000 | 120500 | 120500 | 120000 | 268 |
| 461 | 20230726 | 113400 | 31418849800 | 120600 | 120400 | 120800 | 120300 | 1287 |
| 462 | 20230726 | 113300 | 31263644000 | 120400 | 119900 | 120400 | 119900 | 474 |
| 463 | 20230726 | 113200 | 31206738300 | 119900 | 119900 | 120000 | 119800 | 223 |
| 464 | 20230726 | 113100 | 31179998000 | 119900 | 119700 | 119900 | 119600 | 597 |
| 465 | 20230726 | 113000 | 31108535200 | 119700 | 119600 | 119700 | 119500 | 303 |
| 466 | 20230726 | 112900 | 31072294900 | 119600 | 119600 | 119700 | 119500 | 291 |
| 467 | 20230726 | 112800 | 31037493800 | 119600 | 119300 | 119600 | 119300 | 509 |
| 468 | 20230726 | 112700 | 30976683600 | 119300 | 119400 | 119500 | 119200 | 349 |
| 469 | 20230726 | 112600 | 30935032800 | 119400 | 119300 | 119500 | 119200 | 1264 |
| 470 | 20230726 | 112500 | 30784266100 | 119300 | 119100 | 119300 | 119100 | 925 |
| 471 | 20230726 | 112400 | 30674035200 | 119100 | 119200 | 119300 | 119000 | 5104 |
| 472 | 20230726 | 112300 | 30066360400 | 119200 | 119200 | 119300 | 119100 | 1237 |
| 473 | 20230726 | 112200 | 29918926200 | 119300 | 119700 | 119700 | 119300 | 7349 |
| 474 | 20230726 | 112100 | 29041001300 | 119600 | 119700 | 119700 | 119600 | 549 |
| 475 | 20230726 | 112000 | 28975304200 | 119700 | 119800 | 119900 | 119600 | 480 |
| 476 | 20230726 | 111900 | 28917821000 | 119900 | 119700 | 120000 | 119700 | 723 |
| 477 | 20230726 | 111800 | 28831196300 | 119800 | 119800 | 119900 | 119700 | 285 |
| 478 | 20230726 | 111700 | 28797069300 | 119800 | 119700 | 119900 | 119600 | 504 |
| 479 | 20230726 | 111600 | 28736728700 | 119700 | 119800 | 119900 | 119600 | 208 |
| 480 | 20230726 | 111500 | 28711841400 | 119800 | 119700 | 119800 | 119500 | 621 |
| 481 | 20230726 | 111400 | 28637563700 | 119700 | 119800 | 119900 | 119700 | 340 |
| 482 | 20230726 | 111300 | 28596830400 | 119900 | 119500 | 120000 | 119500 | 394 |
| 483 | 20230726 | 111200 | 28549652800 | 119500 | 119600 | 119700 | 119500 | 765 |
| 484 | 20230726 | 111100 | 28458189300 | 119700 | 119600 | 120000 | 119500 | 722 |
| 485 | 20230726 | 111000 | 28371735600 | 119600 | 119700 | 119900 | 119600 | 569 |
| 486 | 20230726 | 110900 | 28303659300 | 119700 | 119900 | 119900 | 119600 | 2033 |
| 487 | 20230726 | 110800 | 28060242800 | 120000 | 120100 | 120500 | 119900 | 1484 |
| 488 | 20230726 | 110700 | 27882044700 | 120100 | 120000 | 120100 | 120000 | 383 |
| 489 | 20230726 | 110600 | 27836072900 | 120000 | 120000 | 120200 | 119900 | 2423 |
| 490 | 20230726 | 110500 | 27544989500 | 120000 | 119900 | 120200 | 119900 | 446 |
| 491 | 20230726 | 110400 | 27491455000 | 119900 | 120400 | 120400 | 119900 | 1363 |
| 492 | 20230726 | 110300 | 27327546000 | 120400 | 120500 | 120600 | 120300 | 1021 |
| 493 | 20230726 | 110200 | 27204650800 | 120600 | 120600 | 120600 | 120300 | 505 |
| 494 | 20230726 | 110100 | 27143828900 | 120600 | 120500 | 120600 | 120200 | 578 |
| 495 | 20230726 | 110000 | 27074186300 | 120500 | 120700 | 120700 | 120200 | 598 |
| 496 | 20230726 | 105900 | 27002210700 | 120700 | 120400 | 120700 | 120400 | 1837 |
| 497 | 20230726 | 105800 | 26780606900 | 120500 | 120400 | 120500 | 120200 | 309 |
| 498 | 20230726 | 105700 | 26743415900 | 120300 | 120300 | 120400 | 120200 | 490 |
| 499 | 20230726 | 105600 | 26684481900 | 120400 | 119900 | 120500 | 119700 | 1050 |
| 500 | 20230726 | 105500 | 26558602900 | 119900 | 119900 | 120200 | 119800 | 2209 |
| 501 | 20230726 | 105400 | 26293280100 | 119800 | 119600 | 119900 | 119600 | 502 |
| 502 | 20230726 | 105300 | 26233152800 | 119700 | 119700 | 120000 | 119500 | 816 |
| 503 | 20230726 | 105200 | 26135498800 | 119700 | 119500 | 119700 | 119400 | 413 |
| 504 | 20230726 | 105100 | 26086102900 | 119500 | 119800 | 119900 | 119400 | 748 |
| 505 | 20230726 | 105000 | 25996650600 | 119800 | 120200 | 120200 | 119800 | 3382 |
| 506 | 20230726 | 104900 | 25590335700 | 120100 | 120000 | 120200 | 119800 | 2153 |
| 507 | 20230726 | 104800 | 25331824600 | 120000 | 119600 | 120000 | 119500 | 637 |
| 508 | 20230726 | 104700 | 25255566700 | 119600 | 119500 | 120000 | 119500 | 733 |
| 509 | 20230726 | 104600 | 25167851100 | 119900 | 119600 | 119900 | 119500 | 687 |
| 510 | 20230726 | 104500 | 25085662800 | 119500 | 119700 | 120000 | 119500 | 1221 |
| 511 | 20230726 | 104400 | 24939466500 | 119700 | 119400 | 119800 | 119400 | 705 |
| 512 | 20230726 | 104300 | 24855189000 | 119400 | 119500 | 119700 | 119300 | 653 |
| 513 | 20230726 | 104200 | 24777184100 | 119600 | 119500 | 119600 | 119200 | 1819 |
| 514 | 20230726 | 104100 | 24560021700 | 119600 | 119500 | 119800 | 119500 | 341 |
| 515 | 20230726 | 104000 | 24519230200 | 119500 | 119400 | 119700 | 119400 | 778 |
| 516 | 20230726 | 103900 | 24426260800 | 119500 | 119400 | 119700 | 119400 | 639 |
| 517 | 20230726 | 103800 | 24349914000 | 119500 | 119700 | 119800 | 119500 | 1000 |
| 518 | 20230726 | 103700 | 24230353900 | 119400 | 119700 | 119700 | 119400 | 645 |
| 519 | 20230726 | 103600 | 24153256500 | 119800 | 119600 | 119900 | 119400 | 535 |
| 520 | 20230726 | 103500 | 24089291900 | 119500 | 119800 | 120000 | 119500 | 1107 |
| 521 | 20230726 | 103400 | 23956582500 | 119800 | 119900 | 119900 | 119800 | 216 |
| 522 | 20230726 | 103300 | 23930697100 | 119900 | 119900 | 120000 | 119300 | 3035 |
| 523 | 20230726 | 103200 | 23567570900 | 119900 | 120100 | 120300 | 119900 | 614 |
| 524 | 20230726 | 103100 | 23493828100 | 120100 | 119800 | 120100 | 119700 | 1549 |
| 525 | 20230726 | 103000 | 23308026300 | 119800 | 119800 | 119900 | 119700 | 349 |
| 526 | 20230726 | 102900 | 23266197200 | 119800 | 119800 | 119900 | 119700 | 567 |
| 527 | 20230726 | 102800 | 23198271400 | 119700 | 120000 | 120000 | 119600 | 1035 |
| 528 | 20230726 | 102700 | 23074277600 | 120000 | 119900 | 120000 | 119900 | 544 |
| 529 | 20230726 | 102600 | 23009020300 | 119800 | 119800 | 120000 | 119800 | 1044 |
| 530 | 20230726 | 102500 | 22883857100 | 119800 | 120000 | 120000 | 119300 | 5216 |
| 531 | 20230726 | 102400 | 22260319100 | 120000 | 120400 | 120400 | 119900 | 732 |
| 532 | 20230726 | 102300 | 22172355000 | 120400 | 120800 | 120800 | 120300 | 415 |
| 533 | 20230726 | 102200 | 22122365700 | 120800 | 120300 | 120800 | 120100 | 442 |
| 534 | 20230726 | 102100 | 22069165800 | 120300 | 120600 | 120600 | 120300 | 803 |
| 535 | 20230726 | 102000 | 21972464300 | 120600 | 120600 | 120800 | 120600 | 242 |
| 536 | 20230726 | 101900 | 21943262700 | 120500 | 120700 | 120800 | 120500 | 574 |
| 537 | 20230726 | 101800 | 21874044800 | 120600 | 120500 | 120700 | 120400 | 511 |
| 538 | 20230726 | 101700 | 21812439000 | 120500 | 120200 | 120700 | 120200 | 508 |
| 539 | 20230726 | 101600 | 21751252500 | 120200 | 119600 | 120200 | 119600 | 461 |
| 540 | 20230726 | 101500 | 21695907200 | 119600 | 119600 | 119900 | 119600 | 1296 |
| 541 | 20230726 | 101400 | 21540732400 | 119700 | 119200 | 119700 | 119000 | 4816 |
| 542 | 20230726 | 101300 | 20966236900 | 119200 | 119800 | 119800 | 119200 | 5583 |
| 543 | 20230726 | 101200 | 20298937700 | 119800 | 120000 | 120200 | 119700 | 985 |
| 544 | 20230726 | 101100 | 20180771800 | 119800 | 119800 | 119900 | 119500 | 2895 |
| 545 | 20230726 | 101000 | 19834268400 | 119800 | 120100 | 120300 | 119700 | 10942 |
| 546 | 20230726 | 100900 | 18522694500 | 120100 | 120400 | 120400 | 120000 | 3597 |
| 547 | 20230726 | 100800 | 18090417600 | 120500 | 120500 | 120900 | 120300 | 1487 |
| 548 | 20230726 | 100700 | 17911343300 | 120500 | 120300 | 120800 | 120300 | 789 |
| 549 | 20230726 | 100600 | 17816263500 | 120300 | 120900 | 120900 | 120200 | 517 |
| 550 | 20230726 | 100500 | 17754097600 | 120800 | 120200 | 120800 | 120100 | 793 |
| 551 | 20230726 | 100400 | 17658750800 | 120100 | 120500 | 121000 | 120100 | 2217 |
| 552 | 20230726 | 100300 | 17392184800 | 120500 | 120700 | 121000 | 120300 | 1561 |
| 553 | 20230726 | 100200 | 17204178400 | 120700 | 120600 | 120900 | 120300 | 2682 |
| 554 | 20230726 | 100100 | 16881088600 | 120600 | 121200 | 121200 | 120400 | 1672 |
| 555 | 20230726 | 100000 | 16679299600 | 121200 | 121000 | 121300 | 121000 | 590 |
| 556 | 20230726 | 095900 | 16607842400 | 121000 | 121400 | 121500 | 120800 | 626 |
| 557 | 20230726 | 095800 | 16532037600 | 121400 | 121000 | 121400 | 120400 | 3215 |
| 558 | 20230726 | 095700 | 16143924900 | 121000 | 121900 | 121900 | 121000 | 1522 |
| 559 | 20230726 | 095600 | 15959375600 | 121900 | 121800 | 121900 | 121600 | 831 |
| 560 | 20230726 | 095500 | 15858227300 | 121800 | 122600 | 122600 | 121600 | 3136 |
| 561 | 20230726 | 095400 | 15475159400 | 122700 | 122900 | 123100 | 122600 | 381 |
| 562 | 20230726 | 095300 | 15428364000 | 123000 | 123100 | 123400 | 122800 | 395 |
| 563 | 20230726 | 095200 | 15379763500 | 123000 | 123200 | 123200 | 122900 | 662 |
| 564 | 20230726 | 095100 | 15298349300 | 123200 | 123700 | 123700 | 123200 | 1322 |
| 565 | 20230726 | 095000 | 15135190400 | 123800 | 123400 | 124000 | 123300 | 3541 |
| 566 | 20230726 | 094900 | 14697578400 | 123400 | 123000 | 123400 | 122800 | 2035 |
| 567 | 20230726 | 094800 | 14447402000 | 123000 | 123300 | 123300 | 123000 | 358 |
| 568 | 20230726 | 094700 | 14403333500 | 123400 | 123400 | 123500 | 123300 | 639 |
| 569 | 20230726 | 094600 | 14324469400 | 123400 | 123300 | 123500 | 123300 | 442 |
| 570 | 20230726 | 094500 | 14269932900 | 123300 | 122800 | 123300 | 122800 | 1438 |
| 571 | 20230726 | 094400 | 14092868600 | 122700 | 122800 | 123000 | 122500 | 1164 |
| 572 | 20230726 | 094300 | 13950046200 | 122700 | 122800 | 122800 | 122600 | 841 |
| 573 | 20230726 | 094200 | 13846818700 | 122900 | 122800 | 123000 | 122600 | 648 |
| 574 | 20230726 | 094100 | 13767286900 | 122900 | 122500 | 123100 | 122400 | 2346 |
| 575 | 20230726 | 094000 | 13479098900 | 122600 | 122900 | 122900 | 122500 | 619 |
| 576 | 20230726 | 093900 | 13403132200 | 122900 | 123100 | 123400 | 122800 | 3778 |
| 577 | 20230726 | 093800 | 12937619900 | 123200 | 123300 | 123300 | 122800 | 1627 |
| 578 | 20230726 | 093700 | 12737539900 | 123300 | 123100 | 123500 | 122600 | 4249 |
| 579 | 20230726 | 093600 | 12214591700 | 123000 | 122100 | 123300 | 122100 | 3907 |
| 580 | 20230726 | 093500 | 11735006400 | 122100 | 121000 | 122100 | 120900 | 3031 |
| 581 | 20230726 | 093400 | 11366337800 | 120900 | 121000 | 121000 | 120600 | 1252 |
| 582 | 20230726 | 093300 | 11215165100 | 121000 | 121000 | 121100 | 120800 | 1373 |
| 583 | 20230726 | 093200 | 11049199500 | 120900 | 120400 | 120900 | 120200 | 540 |
| 584 | 20230726 | 093100 | 10984053300 | 120400 | 120300 | 120500 | 120100 | 501 |
| 585 | 20230726 | 093000 | 10923763200 | 120500 | 119900 | 120500 | 119700 | 2282 |
| 586 | 20230726 | 092900 | 10650095100 | 120000 | 120100 | 120100 | 119800 | 2207 |
| 587 | 20230726 | 092800 | 10385598000 | 120100 | 120000 | 120300 | 119900 | 1370 |
| 588 | 20230726 | 092700 | 10221111700 | 120000 | 119900 | 120100 | 119800 | 706 |
| 589 | 20230726 | 092600 | 10136446200 | 120100 | 120000 | 120100 | 119800 | 2726 |
| 590 | 20230726 | 092500 | 9809639800 | 119900 | 120600 | 120700 | 119900 | 4136 |
| 591 | 20230726 | 092400 | 9313027300 | 120600 | 120200 | 120600 | 120200 | 619 |
| 592 | 20230726 | 092300 | 9238516300 | 120200 | 120200 | 120400 | 120100 | 660 |
| 593 | 20230726 | 092200 | 9159144300 | 120000 | 120100 | 120600 | 119900 | 3304 |
| 594 | 20230726 | 092100 | 8762376500 | 120100 | 120200 | 120300 | 119900 | 3058 |
| 595 | 20230726 | 092000 | 8395051100 | 120300 | 120100 | 120800 | 120100 | 1073 |
| 596 | 20230726 | 091900 | 8265796900 | 120200 | 120800 | 120800 | 119900 | 3959 |
| 597 | 20230726 | 091800 | 7789731600 | 120800 | 121100 | 121100 | 120800 | 1303 |
| 598 | 20230726 | 091700 | 7632228200 | 121200 | 120800 | 121300 | 120700 | 838 |
| 599 | 20230726 | 091600 | 7530828600 | 120800 | 120300 | 120900 | 119900 | 5135 |
| 600 | 20230726 | 091500 | 6914026900 | 120900 | 120300 | 120900 | 120200 | 1590 |
| 601 | 20230726 | 091400 | 6722598900 | 120300 | 120700 | 120700 | 120200 | 3744 |
| 602 | 20230726 | 091300 | 6271723800 | 120600 | 121000 | 121000 | 120600 | 1888 |
| 603 | 20230726 | 091200 | 6043677400 | 120900 | 121000 | 121000 | 120900 | 861 |
| 604 | 20230726 | 091100 | 5939556200 | 121000 | 121000 | 121200 | 120900 | 2872 |
| 605 | 20230726 | 091000 | 5591919100 | 121000 | 121000 | 121000 | 120800 | 1658 |
| 606 | 20230726 | 090900 | 5391499400 | 121000 | 121400 | 121500 | 120900 | 2461 |
| 607 | 20230726 | 090800 | 5093503700 | 121500 | 121100 | 121500 | 120700 | 3012 |
| 608 | 20230726 | 090700 | 4729084100 | 121100 | 120500 | 121300 | 120500 | 1997 |
| 609 | 20230726 | 090600 | 4487468000 | 120500 | 120600 | 120700 | 120100 | 4265 |
| 610 | 20230726 | 090500 | 3974258300 | 120700 | 121200 | 121300 | 120200 | 7849 |
| 611 | 20230726 | 090400 | 3024958800 | 121200 | 121500 | 121500 | 121000 | 5440 |
| 612 | 20230726 | 090300 | 2365631600 | 121500 | 122200 | 122200 | 121300 | 3499 |
| 613 | 20230726 | 090200 | 1939559300 | 122200 | 122500 | 122500 | 121800 | 3072 |
| 614 | 20230726 | 090100 | 1564000300 | 122600 | 124000 | 124000 | 122600 | 5364 |
| 615 | 20230726 | 090000 | 903398900 | 123900 | 125500 | 125600 | 123900 | 7232 |