34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 184700 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 16116 |
| 3 | 20230726 | 184600 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 4 | 20230726 | 184500 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 5 | 20230726 | 184400 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 6 | 20230726 | 184300 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 7 | 20230726 | 184200 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 8 | 20230726 | 184100 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 9 | 20230726 | 184000 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 10 | 20230726 | 183900 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 11 | 20230726 | 183800 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 12 | 20230726 | 183700 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 13 | 20230726 | 183600 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 14 | 20230726 | 183500 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 15 | 20230726 | 183400 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 16 | 20230726 | 183300 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 17 | 20230726 | 183200 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 18 | 20230726 | 183100 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 19 | 20230726 | 183000 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 20 | 20230726 | 182900 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 21 | 20230726 | 182800 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 22 | 20230726 | 182700 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 23 | 20230726 | 182600 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 24 | 20230726 | 182500 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 25 | 20230726 | 182400 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 26 | 20230726 | 182300 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 27 | 20230726 | 182200 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 28 | 20230726 | 182100 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 29 | 20230726 | 182000 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 30 | 20230726 | 181900 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 31 | 20230726 | 181800 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 32 | 20230726 | 181700 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 16116 |
| 33 | 20230726 | 181600 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 34 | 20230726 | 181500 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 35 | 20230726 | 181400 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 36 | 20230726 | 181300 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 37 | 20230726 | 181200 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 38 | 20230726 | 181100 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 39 | 20230726 | 181000 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 40 | 20230726 | 180900 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 41 | 20230726 | 180800 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 42 | 20230726 | 180700 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 43 | 20230726 | 180600 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 44 | 20230726 | 180500 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 45 | 20230726 | 180400 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 46 | 20230726 | 180300 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 47 | 20230726 | 180200 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 48 | 20230726 | 180100 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 49 | 20230726 | 180000 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 50 | 20230726 | 175900 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 51 | 20230726 | 175800 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 52 | 20230726 | 175700 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 53 | 20230726 | 175600 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 54 | 20230726 | 175500 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 55 | 20230726 | 175400 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 56 | 20230726 | 175300 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 57 | 20230726 | 175200 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 58 | 20230726 | 175100 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 59 | 20230726 | 175000 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 60 | 20230726 | 174900 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 61 | 20230726 | 174800 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 62 | 20230726 | 174700 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 16116 |
| 63 | 20230726 | 174600 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 64 | 20230726 | 174500 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 65 | 20230726 | 174400 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 66 | 20230726 | 174300 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 67 | 20230726 | 174200 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 68 | 20230726 | 174100 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 69 | 20230726 | 174000 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 70 | 20230726 | 173900 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 71 | 20230726 | 173800 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 72 | 20230726 | 173700 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 73 | 20230726 | 173600 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 74 | 20230726 | 173500 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 75 | 20230726 | 173400 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 76 | 20230726 | 173300 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 77 | 20230726 | 173200 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 78 | 20230726 | 173100 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 79 | 20230726 | 173000 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 80 | 20230726 | 172900 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 81 | 20230726 | 172800 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 82 | 20230726 | 172700 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 83 | 20230726 | 172600 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 84 | 20230726 | 172500 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 85 | 20230726 | 172400 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 86 | 20230726 | 172300 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 87 | 20230726 | 172200 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 88 | 20230726 | 172100 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 89 | 20230726 | 172000 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 90 | 20230726 | 171900 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 91 | 20230726 | 171800 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 92 | 20230726 | 171700 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 16116 |
| 93 | 20230726 | 171600 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 94 | 20230726 | 171500 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 95 | 20230726 | 171400 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 96 | 20230726 | 171300 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 97 | 20230726 | 171200 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 98 | 20230726 | 171100 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 99 | 20230726 | 171000 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 100 | 20230726 | 170900 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 101 | 20230726 | 170800 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 102 | 20230726 | 170700 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 103 | 20230726 | 170600 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 104 | 20230726 | 170500 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 105 | 20230726 | 170400 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 106 | 20230726 | 170300 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 107 | 20230726 | 170200 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 108 | 20230726 | 170100 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 109 | 20230726 | 170000 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 110 | 20230726 | 165900 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 111 | 20230726 | 165800 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 112 | 20230726 | 165700 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 113 | 20230726 | 165600 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 114 | 20230726 | 165500 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 115 | 20230726 | 165400 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 116 | 20230726 | 165300 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 117 | 20230726 | 165200 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 118 | 20230726 | 165100 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 119 | 20230726 | 165000 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 120 | 20230726 | 164900 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 121 | 20230726 | 164800 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 122 | 20230726 | 164700 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 16116 |
| 123 | 20230726 | 164600 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 124 | 20230726 | 164500 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 125 | 20230726 | 164400 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 126 | 20230726 | 164300 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 127 | 20230726 | 164200 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 128 | 20230726 | 164100 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 129 | 20230726 | 164000 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 130 | 20230726 | 163900 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 131 | 20230726 | 163800 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 132 | 20230726 | 163700 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 133 | 20230726 | 163600 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 134 | 20230726 | 163500 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 135 | 20230726 | 163400 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 136 | 20230726 | 163300 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 137 | 20230726 | 163200 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 138 | 20230726 | 163100 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 139 | 20230726 | 163000 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 140 | 20230726 | 162900 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 141 | 20230726 | 162800 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 142 | 20230726 | 162700 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 143 | 20230726 | 162600 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 144 | 20230726 | 162500 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 145 | 20230726 | 162400 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 146 | 20230726 | 162300 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 147 | 20230726 | 162200 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 148 | 20230726 | 162100 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 149 | 20230726 | 162000 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 150 | 20230726 | 161900 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 151 | 20230726 | 161800 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 152 | 20230726 | 161700 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 16116 |
| 153 | 20230726 | 161600 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 154 | 20230726 | 161500 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 155 | 20230726 | 161400 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 156 | 20230726 | 161300 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 157 | 20230726 | 161200 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 158 | 20230726 | 161100 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 159 | 20230726 | 161000 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 160 | 20230726 | 160900 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 161 | 20230726 | 160800 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 162 | 20230726 | 160700 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 163 | 20230726 | 160600 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 164 | 20230726 | 160500 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 165 | 20230726 | 160400 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 166 | 20230726 | 160300 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 167 | 20230726 | 160200 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 168 | 20230726 | 160100 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 169 | 20230726 | 160000 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 170 | 20230726 | 155900 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 171 | 20230726 | 155800 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 172 | 20230726 | 155700 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 173 | 20230726 | 155600 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 174 | 20230726 | 155500 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 175 | 20230726 | 155400 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 176 | 20230726 | 155300 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 177 | 20230726 | 155200 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 178 | 20230726 | 155100 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 179 | 20230726 | 155000 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 180 | 20230726 | 154900 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 181 | 20230726 | 154800 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 182 | 20230726 | 154700 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 16116 |
| 183 | 20230726 | 154600 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 184 | 20230726 | 154500 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 185 | 20230726 | 154400 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 186 | 20230726 | 154300 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 187 | 20230726 | 154200 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 188 | 20230726 | 154100 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 189 | 20230726 | 154000 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 190 | 20230726 | 153900 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 191 | 20230726 | 153800 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 192 | 20230726 | 153700 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 193 | 20230726 | 153600 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 194 | 20230726 | 153500 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 195 | 20230726 | 153400 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 196 | 20230726 | 153300 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 197 | 20230726 | 153200 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 198 | 20230726 | 153100 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 0 |
| 199 | 20230726 | 153000 | 77020917300 | 144100 | 144100 | 144100 | 144100 | 16116 |
| 200 | 20230726 | 152900 | 74698601700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 201 | 20230726 | 152800 | 74698601700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 202 | 20230726 | 152700 | 74698601700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 203 | 20230726 | 152600 | 74698601700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 204 | 20230726 | 152500 | 74698601700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 205 | 20230726 | 152400 | 74698601700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 206 | 20230726 | 152300 | 74698601700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 207 | 20230726 | 152200 | 74698601700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 208 | 20230726 | 152100 | 74698601700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 209 | 20230726 | 152000 | 74698601700 | 144100 | 144100 | 144100 | 144100 | 0 |
| 210 | 20230726 | 151900 | 74698601700 | 144100 | 144200 | 144300 | 144100 | 971 |
| 211 | 20230726 | 151800 | 74558566400 | 144100 | 144000 | 144200 | 144000 | 898 |
| 212 | 20230726 | 151700 | 74429145400 | 144100 | 144000 | 144100 | 143900 | 1448 |
| 213 | 20230726 | 151600 | 74220627700 | 144000 | 144000 | 144000 | 143900 | 352 |
| 214 | 20230726 | 151500 | 74169959300 | 143900 | 143900 | 144000 | 143900 | 731 |
| 215 | 20230726 | 151400 | 74064742000 | 143900 | 144000 | 144000 | 143900 | 711 |
| 216 | 20230726 | 151300 | 73962402200 | 144000 | 144000 | 144000 | 143900 | 499 |
| 217 | 20230726 | 151200 | 73890559900 | 143900 | 143900 | 144000 | 143800 | 669 |
| 218 | 20230726 | 151100 | 73794259200 | 143900 | 144000 | 144000 | 143800 | 745 |
| 219 | 20230726 | 151000 | 73687076100 | 144000 | 144000 | 144100 | 143900 | 1696 |
| 220 | 20230726 | 150900 | 73442778600 | 144100 | 143800 | 144200 | 143700 | 2426 |
| 221 | 20230726 | 150800 | 73093761900 | 143800 | 143800 | 143900 | 143700 | 3339 |
| 222 | 20230726 | 150700 | 72613612800 | 143900 | 144100 | 144100 | 143800 | 841 |
| 223 | 20230726 | 150600 | 72492555000 | 144200 | 143900 | 144400 | 143900 | 2395 |
| 224 | 20230726 | 150500 | 72147305200 | 144000 | 143800 | 144000 | 143800 | 1608 |
| 225 | 20230726 | 150400 | 71915892500 | 143800 | 143900 | 143900 | 143800 | 643 |
| 226 | 20230726 | 150300 | 71823416800 | 143900 | 143800 | 143900 | 143800 | 1014 |
| 227 | 20230726 | 150200 | 71677538800 | 143800 | 144000 | 144000 | 143800 | 2207 |
| 228 | 20230726 | 150100 | 71359936200 | 143900 | 143900 | 144000 | 143900 | 827 |
| 229 | 20230726 | 150000 | 71240868000 | 143900 | 144500 | 144500 | 143900 | 1756 |
| 230 | 20230726 | 145900 | 70987676600 | 144500 | 144200 | 144500 | 143900 | 2693 |
| 231 | 20230726 | 145800 | 70599519800 | 144200 | 144300 | 144400 | 144000 | 568 |
| 232 | 20230726 | 145700 | 70517593200 | 144200 | 144000 | 144700 | 144000 | 4074 |
| 233 | 20230726 | 145600 | 69930248600 | 144000 | 143900 | 144000 | 143900 | 465 |
| 234 | 20230726 | 145500 | 69863321700 | 144000 | 144000 | 144000 | 143900 | 409 |
| 235 | 20230726 | 145400 | 69804435200 | 144000 | 144100 | 144100 | 143900 | 1647 |
| 236 | 20230726 | 145300 | 69567256400 | 144100 | 144000 | 144100 | 143900 | 1301 |
| 237 | 20230726 | 145200 | 69379891600 | 144000 | 144000 | 144000 | 143900 | 1022 |
| 238 | 20230726 | 145100 | 69232764700 | 144000 | 144100 | 144100 | 143900 | 1351 |
| 239 | 20230726 | 145000 | 69038214300 | 144100 | 144200 | 144200 | 144000 | 3407 |
| 240 | 20230726 | 144900 | 68547274700 | 144200 | 144200 | 144200 | 144100 | 397 |
| 241 | 20230726 | 144800 | 68490050900 | 144100 | 144100 | 144200 | 144100 | 355 |
| 242 | 20230726 | 144700 | 68438868300 | 144200 | 144200 | 144200 | 144100 | 216 |
| 243 | 20230726 | 144600 | 68407727200 | 144200 | 144200 | 144200 | 144100 | 957 |
| 244 | 20230726 | 144500 | 68269812100 | 144200 | 144100 | 144400 | 144100 | 1126 |
| 245 | 20230726 | 144400 | 68107460900 | 144100 | 144000 | 144200 | 143900 | 1159 |
| 246 | 20230726 | 144300 | 67940532300 | 143900 | 144000 | 144000 | 143900 | 894 |
| 247 | 20230726 | 144200 | 67811824200 | 144000 | 144100 | 144100 | 143900 | 474 |
| 248 | 20230726 | 144100 | 67743568200 | 144100 | 144000 | 144100 | 143900 | 812 |
| 249 | 20230726 | 144000 | 67626639800 | 144000 | 144000 | 144000 | 143900 | 1189 |
| 250 | 20230726 | 143900 | 67455437800 | 144000 | 143700 | 144000 | 143700 | 2624 |
| 251 | 20230726 | 143800 | 67078080600 | 143800 | 144000 | 144000 | 143700 | 2033 |
| 252 | 20230726 | 143700 | 66785726100 | 144000 | 144000 | 144000 | 143900 | 714 |
| 253 | 20230726 | 143600 | 66682973400 | 143900 | 144100 | 144100 | 143900 | 4213 |
| 254 | 20230726 | 143500 | 66076343200 | 144100 | 144100 | 144100 | 144000 | 461 |
| 255 | 20230726 | 143400 | 66009938200 | 144100 | 144000 | 144100 | 144000 | 1972 |
| 256 | 20230726 | 143300 | 65725924000 | 144100 | 144100 | 144100 | 144000 | 205 |
| 257 | 20230726 | 143200 | 65696393400 | 144100 | 144100 | 144200 | 144000 | 672 |
| 258 | 20230726 | 143100 | 65599558400 | 144200 | 144100 | 144200 | 144000 | 1323 |
| 259 | 20230726 | 143000 | 65408922100 | 144000 | 144100 | 144200 | 144000 | 1668 |
| 260 | 20230726 | 142900 | 65168546600 | 144200 | 144200 | 144200 | 144100 | 296 |
| 261 | 20230726 | 142800 | 65125871400 | 144200 | 144300 | 144300 | 144100 | 779 |
| 262 | 20230726 | 142700 | 65013526100 | 144300 | 144300 | 144300 | 144200 | 1106 |
| 263 | 20230726 | 142600 | 64853943800 | 144300 | 144400 | 144400 | 144200 | 421 |
| 264 | 20230726 | 142500 | 64793200500 | 144300 | 144500 | 144500 | 144300 | 389 |
| 265 | 20230726 | 142400 | 64737032800 | 144500 | 144400 | 144500 | 144400 | 1134 |
| 266 | 20230726 | 142300 | 64573218700 | 144400 | 144300 | 144400 | 144200 | 495 |
| 267 | 20230726 | 142200 | 64501774600 | 144200 | 144200 | 144400 | 144100 | 1265 |
| 268 | 20230726 | 142100 | 64319310500 | 144200 | 144300 | 144400 | 144100 | 1012 |
| 269 | 20230726 | 142000 | 64173348900 | 144200 | 144600 | 144600 | 144200 | 1261 |
| 270 | 20230726 | 141900 | 63991242400 | 144600 | 144700 | 144700 | 144500 | 747 |
| 271 | 20230726 | 141800 | 63883214500 | 144800 | 144700 | 144800 | 144700 | 1217 |
| 272 | 20230726 | 141700 | 63707039900 | 144600 | 144700 | 144800 | 144600 | 436 |
| 273 | 20230726 | 141600 | 63643939800 | 144800 | 145100 | 145100 | 144800 | 416 |
| 274 | 20230726 | 141500 | 63583654900 | 145100 | 144700 | 145100 | 144400 | 5020 |
| 275 | 20230726 | 141400 | 62857141500 | 144600 | 144900 | 144900 | 144600 | 380 |
| 276 | 20230726 | 141300 | 62802166100 | 144800 | 144900 | 145000 | 144700 | 4212 |
| 277 | 20230726 | 141200 | 62191639200 | 144900 | 144600 | 145100 | 144600 | 2937 |
| 278 | 20230726 | 141100 | 61766318000 | 144600 | 144500 | 144900 | 144300 | 2171 |
| 279 | 20230726 | 141000 | 61452445300 | 144400 | 144200 | 144400 | 144100 | 3658 |
| 280 | 20230726 | 140900 | 60924716500 | 144200 | 144200 | 144300 | 144200 | 632 |
| 281 | 20230726 | 140800 | 60833574000 | 144100 | 144200 | 144200 | 144100 | 1138 |
| 282 | 20230726 | 140700 | 60669518000 | 144200 | 144300 | 144300 | 144200 | 457 |
| 283 | 20230726 | 140600 | 60603607500 | 144300 | 144100 | 144300 | 144100 | 829 |
| 284 | 20230726 | 140500 | 60484082900 | 144100 | 144400 | 144400 | 144000 | 1372 |
| 285 | 20230726 | 140400 | 60286332100 | 144300 | 144300 | 144500 | 144200 | 939 |
| 286 | 20230726 | 140300 | 60150824200 | 144300 | 144200 | 144500 | 144200 | 1538 |
| 287 | 20230726 | 140200 | 59928887600 | 144200 | 144300 | 144500 | 144200 | 2157 |
| 288 | 20230726 | 140100 | 59617521000 | 144200 | 144600 | 144700 | 144200 | 1663 |
| 289 | 20230726 | 140000 | 59377226600 | 144700 | 145100 | 145200 | 144600 | 3046 |
| 290 | 20230726 | 135900 | 58935885100 | 145200 | 145500 | 145500 | 145100 | 455 |
| 291 | 20230726 | 135800 | 58869809500 | 145100 | 145600 | 145600 | 145100 | 3870 |
| 292 | 20230726 | 135700 | 58307286600 | 145600 | 145300 | 145700 | 145200 | 1780 |
| 293 | 20230726 | 135600 | 58048306900 | 145200 | 145200 | 145300 | 145000 | 2104 |
| 294 | 20230726 | 135500 | 57742718900 | 145100 | 145000 | 145300 | 144800 | 2666 |
| 295 | 20230726 | 135400 | 57356083700 | 145100 | 145100 | 145200 | 144700 | 3686 |
| 296 | 20230726 | 135300 | 56821805700 | 145100 | 145200 | 145300 | 145000 | 1957 |
| 297 | 20230726 | 135200 | 56537750500 | 145200 | 145100 | 145300 | 145000 | 2290 |
| 298 | 20230726 | 135100 | 56205285500 | 145000 | 144900 | 145300 | 144800 | 1795 |
| 299 | 20230726 | 135000 | 55944908000 | 144800 | 144700 | 145000 | 144600 | 844 |
| 300 | 20230726 | 134900 | 55822677000 | 145000 | 144700 | 145000 | 144600 | 1112 |
| 301 | 20230726 | 134800 | 55661765600 | 144700 | 144700 | 144800 | 144600 | 259 |
| 302 | 20230726 | 134700 | 55624294700 | 144700 | 144700 | 144800 | 144600 | 533 |
| 303 | 20230726 | 134600 | 55547176700 | 144900 | 145100 | 145200 | 144600 | 1498 |
| 304 | 20230726 | 134500 | 55330216100 | 145100 | 145000 | 145400 | 144900 | 3344 |
| 305 | 20230726 | 134400 | 54845017200 | 144900 | 144900 | 145000 | 144800 | 1262 |
| 306 | 20230726 | 134300 | 54662092600 | 144900 | 144800 | 145000 | 144800 | 695 |
| 307 | 20230726 | 134200 | 54561379100 | 144900 | 144700 | 145000 | 144600 | 1720 |
| 308 | 20230726 | 134100 | 54312249400 | 144600 | 144600 | 144700 | 144500 | 1233 |
| 309 | 20230726 | 134000 | 54133967200 | 144600 | 144500 | 144600 | 144400 | 912 |
| 310 | 20230726 | 133900 | 54002158900 | 144600 | 145100 | 145200 | 144600 | 2197 |
| 311 | 20230726 | 133800 | 53683785500 | 145000 | 145100 | 145300 | 145000 | 1826 |
| 312 | 20230726 | 133700 | 53418741300 | 145200 | 145100 | 145300 | 145000 | 5285 |
| 313 | 20230726 | 133600 | 52651523800 | 145000 | 144800 | 145100 | 144800 | 3366 |
| 314 | 20230726 | 133500 | 52163666100 | 144800 | 144900 | 144900 | 144700 | 1371 |
| 315 | 20230726 | 133400 | 51965129500 | 144800 | 144900 | 145000 | 144800 | 1947 |
| 316 | 20230726 | 133300 | 51683003500 | 145000 | 144600 | 145100 | 144500 | 1499 |
| 317 | 20230726 | 133200 | 51465956600 | 144500 | 144400 | 144600 | 144400 | 1422 |
| 318 | 20230726 | 133100 | 51260494300 | 144400 | 144500 | 144500 | 144400 | 395 |
| 319 | 20230726 | 133000 | 51203433200 | 144400 | 144700 | 144700 | 144400 | 997 |
| 320 | 20230726 | 132900 | 51059402600 | 144600 | 144400 | 144600 | 144300 | 714 |
| 321 | 20230726 | 132800 | 50956200100 | 144400 | 144500 | 144700 | 144400 | 635 |
| 322 | 20230726 | 132700 | 50864395400 | 144600 | 144500 | 144800 | 144500 | 1076 |
| 323 | 20230726 | 132600 | 50708868300 | 144400 | 144600 | 144600 | 144400 | 790 |
| 324 | 20230726 | 132500 | 50594699000 | 144600 | 144900 | 145400 | 144600 | 3268 |
| 325 | 20230726 | 132400 | 50121198500 | 144700 | 144300 | 144900 | 144300 | 9892 |
| 326 | 20230726 | 132300 | 48691307100 | 144300 | 144200 | 144400 | 144200 | 1024 |
| 327 | 20230726 | 132200 | 48543545100 | 144300 | 144300 | 144400 | 144100 | 1622 |
| 328 | 20230726 | 132100 | 48309551400 | 144200 | 144300 | 144300 | 144200 | 917 |
| 329 | 20230726 | 132000 | 48177316400 | 144300 | 144300 | 144400 | 144200 | 834 |
| 330 | 20230726 | 131900 | 48056999600 | 144400 | 144300 | 144400 | 144300 | 493 |
| 331 | 20230726 | 131800 | 47985857600 | 144100 | 144100 | 144200 | 144000 | 1356 |
| 332 | 20230726 | 131700 | 47790440000 | 144100 | 144100 | 144100 | 144000 | 578 |
| 333 | 20230726 | 131600 | 47707171500 | 144100 | 144100 | 144100 | 144000 | 258 |
| 334 | 20230726 | 131500 | 47670016600 | 144100 | 143900 | 144100 | 143900 | 1040 |
| 335 | 20230726 | 131400 | 47520259200 | 143900 | 143800 | 144000 | 143800 | 3001 |
| 336 | 20230726 | 131300 | 47088458800 | 143800 | 143700 | 143900 | 143700 | 1939 |
| 337 | 20230726 | 131200 | 46809696600 | 143700 | 143700 | 143800 | 143600 | 207 |
| 338 | 20230726 | 131100 | 46779950800 | 143700 | 143800 | 143800 | 143600 | 1022 |
| 339 | 20230726 | 131000 | 46633082100 | 143700 | 143500 | 143800 | 143400 | 1237 |
| 340 | 20230726 | 130900 | 46455456600 | 143400 | 143500 | 143500 | 143300 | 541 |
| 341 | 20230726 | 130800 | 46377854700 | 143500 | 143600 | 143600 | 143500 | 161 |
| 342 | 20230726 | 130700 | 46354748800 | 143600 | 143500 | 143600 | 143000 | 4569 |
| 343 | 20230726 | 130600 | 45700172200 | 143500 | 143500 | 143500 | 143300 | 2640 |
| 344 | 20230726 | 130500 | 45321628900 | 143500 | 143600 | 143700 | 143500 | 4416 |
| 345 | 20230726 | 130400 | 44687776700 | 143600 | 143700 | 143700 | 143600 | 572 |
| 346 | 20230726 | 130300 | 44605631000 | 143700 | 143600 | 143700 | 143600 | 519 |
| 347 | 20230726 | 130200 | 44531097900 | 143600 | 143700 | 143800 | 143600 | 2350 |
| 348 | 20230726 | 130100 | 44193401100 | 143700 | 143900 | 143900 | 143700 | 2350 |
| 349 | 20230726 | 130000 | 43855509800 | 143800 | 143800 | 143900 | 143800 | 320 |
| 350 | 20230726 | 125900 | 43809491400 | 143900 | 143800 | 143900 | 143800 | 963 |
| 351 | 20230726 | 125800 | 43670921700 | 143800 | 143900 | 143900 | 143800 | 481 |
| 352 | 20230726 | 125700 | 43601745200 | 143900 | 143800 | 143900 | 143800 | 260 |
| 353 | 20230726 | 125600 | 43564355100 | 143800 | 143900 | 143900 | 143800 | 348 |
| 354 | 20230726 | 125500 | 43514296200 | 143900 | 143800 | 143900 | 143800 | 84 |
| 355 | 20230726 | 125400 | 43502210200 | 143900 | 143800 | 143900 | 143800 | 136 |
| 356 | 20230726 | 125300 | 43482651500 | 143800 | 144000 | 144000 | 143800 | 744 |
| 357 | 20230726 | 125200 | 43375591800 | 143900 | 144000 | 144000 | 143900 | 62 |
| 358 | 20230726 | 125100 | 43366668500 | 143900 | 143900 | 144000 | 143900 | 287 |
| 359 | 20230726 | 125000 | 43325360900 | 144000 | 144000 | 144100 | 143900 | 242 |
| 360 | 20230726 | 124900 | 43290518000 | 144100 | 143900 | 144100 | 143700 | 1242 |
| 361 | 20230726 | 124800 | 43111790600 | 143900 | 143700 | 144000 | 143700 | 979 |
| 362 | 20230726 | 124700 | 42970998300 | 143700 | 143900 | 143900 | 143700 | 497 |
| 363 | 20230726 | 124600 | 42899518500 | 143900 | 143900 | 144000 | 143900 | 564 |
| 364 | 20230726 | 124500 | 42818358400 | 143800 | 143700 | 143900 | 143700 | 1757 |
| 365 | 20230726 | 124400 | 42565781000 | 143800 | 143900 | 143900 | 143700 | 1567 |
| 366 | 20230726 | 124300 | 42340354500 | 143900 | 144000 | 144000 | 143900 | 784 |
| 367 | 20230726 | 124200 | 42227463100 | 144000 | 143900 | 144000 | 143900 | 203 |
| 368 | 20230726 | 124100 | 42198241600 | 143900 | 144000 | 144100 | 143900 | 437 |
| 369 | 20230726 | 124000 | 42135310700 | 143900 | 144000 | 144000 | 143900 | 1064 |
| 370 | 20230726 | 123900 | 41982119700 | 143900 | 143900 | 144000 | 143800 | 1617 |
| 371 | 20230726 | 123800 | 41749429800 | 143900 | 143900 | 144000 | 143800 | 1297 |
| 372 | 20230726 | 123700 | 41562793700 | 143800 | 143800 | 143900 | 143800 | 1299 |
| 373 | 20230726 | 123600 | 41375950500 | 143900 | 144000 | 144100 | 143800 | 7914 |
| 374 | 20230726 | 123500 | 40236679200 | 144000 | 144100 | 144200 | 144000 | 1398 |
| 375 | 20230726 | 123400 | 40035247800 | 144200 | 144200 | 144200 | 144100 | 1257 |
| 376 | 20230726 | 123300 | 39854081700 | 144200 | 144200 | 144200 | 144100 | 527 |
| 377 | 20230726 | 123200 | 39778120000 | 144100 | 144300 | 144300 | 144100 | 2973 |
| 378 | 20230726 | 123100 | 39349398000 | 144300 | 144300 | 144400 | 144300 | 1753 |
| 379 | 20230726 | 123000 | 39096439300 | 144400 | 144400 | 144400 | 144300 | 1337 |
| 380 | 20230726 | 122900 | 38903494800 | 144400 | 144600 | 144600 | 144300 | 5537 |
| 381 | 20230726 | 122800 | 38103533900 | 144600 | 144700 | 144800 | 144600 | 807 |
| 382 | 20230726 | 122700 | 37986794800 | 144700 | 144700 | 144800 | 144700 | 376 |
| 383 | 20230726 | 122600 | 37932366600 | 144700 | 144700 | 144800 | 144700 | 68 |
| 384 | 20230726 | 122500 | 37922525400 | 144700 | 144800 | 144800 | 144700 | 98 |
| 385 | 20230726 | 122400 | 37908340500 | 144800 | 144800 | 144800 | 144700 | 159 |
| 386 | 20230726 | 122300 | 37885320700 | 144700 | 144700 | 144800 | 144700 | 93 |
| 387 | 20230726 | 122200 | 37871863500 | 144800 | 144900 | 144900 | 144700 | 1025 |
| 388 | 20230726 | 122100 | 37723486800 | 144900 | 144900 | 144900 | 144800 | 355 |
| 389 | 20230726 | 122000 | 37672079000 | 144900 | 144600 | 144900 | 144600 | 365 |
| 390 | 20230726 | 121900 | 37619255800 | 144600 | 144600 | 144600 | 144500 | 461 |
| 391 | 20230726 | 121800 | 37552617100 | 144500 | 144500 | 144600 | 144500 | 364 |
| 392 | 20230726 | 121700 | 37499989900 | 144600 | 144600 | 144700 | 144500 | 2041 |
| 393 | 20230726 | 121600 | 37204861900 | 144600 | 144700 | 144700 | 144600 | 88 |
| 394 | 20230726 | 121500 | 37192131200 | 144600 | 144600 | 144600 | 144600 | 159 |
| 395 | 20230726 | 121400 | 37169139800 | 144600 | 144600 | 144700 | 144600 | 553 |
| 396 | 20230726 | 121300 | 37089173200 | 144600 | 144600 | 144700 | 144600 | 297 |
| 397 | 20230726 | 121200 | 37046222500 | 144600 | 144600 | 144700 | 144600 | 631 |
| 398 | 20230726 | 121100 | 36954978400 | 144600 | 144700 | 144700 | 144600 | 307 |
| 399 | 20230726 | 121000 | 36910581100 | 144600 | 144800 | 144800 | 144600 | 5677 |
| 400 | 20230726 | 120900 | 36088829700 | 144800 | 144800 | 144900 | 144800 | 230 |
| 401 | 20230726 | 120800 | 36055519800 | 144900 | 144800 | 144900 | 144800 | 331 |
| 402 | 20230726 | 120700 | 36007587800 | 144800 | 144900 | 144900 | 144800 | 356 |
| 403 | 20230726 | 120600 | 35956008100 | 144900 | 144800 | 144900 | 144800 | 203 |
| 404 | 20230726 | 120500 | 35926599500 | 144800 | 144900 | 144900 | 144800 | 277 |
| 405 | 20230726 | 120400 | 35886482100 | 144800 | 144900 | 144900 | 144800 | 230 |
| 406 | 20230726 | 120300 | 35853158600 | 144900 | 144900 | 145000 | 144900 | 302 |
| 407 | 20230726 | 120200 | 35809394100 | 144900 | 144900 | 145000 | 144800 | 253 |
| 408 | 20230726 | 120100 | 35772733300 | 144900 | 144900 | 144900 | 144800 | 2470 |
| 409 | 20230726 | 120000 | 35414836200 | 144900 | 144800 | 144900 | 144800 | 292 |
| 410 | 20230726 | 115900 | 35372539400 | 144800 | 144900 | 144900 | 144800 | 187 |
| 411 | 20230726 | 115800 | 35345451900 | 144900 | 144800 | 144900 | 144800 | 224 |
| 412 | 20230726 | 115700 | 35313016300 | 144800 | 144800 | 144900 | 144800 | 651 |
| 413 | 20230726 | 115600 | 35218736500 | 144800 | 144900 | 144900 | 144800 | 140 |
| 414 | 20230726 | 115500 | 35198461000 | 144800 | 144900 | 144900 | 144800 | 369 |
| 415 | 20230726 | 115400 | 35145022500 | 144900 | 144900 | 145000 | 144800 | 709 |
| 416 | 20230726 | 115300 | 35042350200 | 145000 | 144900 | 145000 | 144900 | 188 |
| 417 | 20230726 | 115200 | 35015107000 | 144900 | 144900 | 145000 | 144800 | 756 |
| 418 | 20230726 | 115100 | 34905544400 | 144900 | 145000 | 145000 | 144900 | 614 |
| 419 | 20230726 | 115000 | 34816530700 | 145000 | 145000 | 145100 | 145000 | 425 |
| 420 | 20230726 | 114900 | 34754892000 | 145100 | 145000 | 145300 | 145000 | 1326 |
| 421 | 20230726 | 114800 | 34562484900 | 145000 | 145200 | 145200 | 145000 | 503 |
| 422 | 20230726 | 114700 | 34489510500 | 145200 | 144900 | 145200 | 144900 | 1229 |
| 423 | 20230726 | 114600 | 34311302800 | 144900 | 145000 | 145000 | 144900 | 620 |
| 424 | 20230726 | 114500 | 34221459600 | 145000 | 145100 | 145100 | 145000 | 665 |
| 425 | 20230726 | 114400 | 34125003400 | 145000 | 145000 | 145100 | 145000 | 125 |
| 426 | 20230726 | 114300 | 34106877800 | 145000 | 145100 | 145100 | 145000 | 183 |
| 427 | 20230726 | 114200 | 34080337500 | 145000 | 145000 | 145200 | 145000 | 59 |
| 428 | 20230726 | 114100 | 34071779200 | 145000 | 145100 | 145200 | 144900 | 321 |
| 429 | 20230726 | 114000 | 34025237100 | 145100 | 144900 | 145300 | 144800 | 2960 |
| 430 | 20230726 | 113900 | 33596105600 | 144900 | 144900 | 144900 | 144800 | 955 |
| 431 | 20230726 | 113800 | 33457761000 | 144800 | 144900 | 144900 | 144800 | 159 |
| 432 | 20230726 | 113700 | 33434735700 | 144800 | 144900 | 144900 | 144800 | 184 |
| 433 | 20230726 | 113600 | 33408079000 | 144900 | 144800 | 144900 | 144800 | 147 |
| 434 | 20230726 | 113500 | 33386785000 | 144900 | 144900 | 144900 | 144800 | 302 |
| 435 | 20230726 | 113400 | 33343034200 | 144900 | 144900 | 144900 | 144800 | 858 |
| 436 | 20230726 | 113300 | 33218712300 | 144900 | 144900 | 144900 | 144800 | 820 |
| 437 | 20230726 | 113200 | 33099915000 | 144800 | 144900 | 144900 | 144800 | 287 |
| 438 | 20230726 | 113100 | 33058354000 | 144800 | 144900 | 144900 | 144800 | 931 |
| 439 | 20230726 | 113000 | 32923543500 | 144800 | 144800 | 144900 | 144800 | 296 |
| 440 | 20230726 | 112900 | 32880667900 | 144800 | 144900 | 144900 | 144800 | 201 |
| 441 | 20230726 | 112800 | 32851559000 | 144900 | 144900 | 145000 | 144800 | 580 |
| 442 | 20230726 | 112700 | 32767496000 | 145000 | 144900 | 145000 | 144800 | 876 |
| 443 | 20230726 | 112600 | 32640569100 | 144800 | 144900 | 144900 | 144800 | 386 |
| 444 | 20230726 | 112500 | 32584660900 | 144900 | 144800 | 144900 | 144800 | 79 |
| 445 | 20230726 | 112400 | 32573216500 | 144900 | 144900 | 145000 | 144800 | 340 |
| 446 | 20230726 | 112300 | 32523959100 | 144800 | 144900 | 144900 | 144800 | 225 |
| 447 | 20230726 | 112200 | 32491357600 | 144900 | 144800 | 145000 | 144800 | 294 |
| 448 | 20230726 | 112100 | 32448759300 | 144900 | 144900 | 144900 | 144800 | 348 |
| 449 | 20230726 | 112000 | 32398359100 | 144800 | 145000 | 145000 | 144800 | 1022 |
| 450 | 20230726 | 111900 | 32250263200 | 145000 | 145000 | 145000 | 144900 | 288 |
| 451 | 20230726 | 111800 | 32208511200 | 145000 | 144900 | 145000 | 144900 | 162 |
| 452 | 20230726 | 111700 | 32185034800 | 144900 | 144600 | 145000 | 144600 | 695 |
| 453 | 20230726 | 111600 | 32084441400 | 144600 | 144600 | 144700 | 144600 | 597 |
| 454 | 20230726 | 111500 | 31998067900 | 144600 | 144600 | 144700 | 144600 | 334 |
| 455 | 20230726 | 111400 | 31949753300 | 144700 | 144800 | 144900 | 144700 | 1112 |
| 456 | 20230726 | 111300 | 31788747400 | 144800 | 144900 | 145000 | 144800 | 223 |
| 457 | 20230726 | 111200 | 31756435800 | 144900 | 144900 | 145000 | 144800 | 523 |
| 458 | 20230726 | 111100 | 31680653400 | 144900 | 144900 | 144900 | 144800 | 358 |
| 459 | 20230726 | 111000 | 31628782000 | 144900 | 144900 | 145000 | 144900 | 274 |
| 460 | 20230726 | 110900 | 31589068800 | 144900 | 144900 | 145000 | 144900 | 170 |
| 461 | 20230726 | 110800 | 31564434500 | 144900 | 144700 | 144900 | 144700 | 1100 |
| 462 | 20230726 | 110700 | 31405073900 | 144800 | 144900 | 144900 | 144700 | 1430 |
| 463 | 20230726 | 110600 | 31197939700 | 145000 | 145000 | 145100 | 144900 | 144 |
| 464 | 20230726 | 110500 | 31177060300 | 145000 | 145400 | 145400 | 145000 | 1866 |
| 465 | 20230726 | 110400 | 30906123600 | 145300 | 145400 | 145400 | 145300 | 319 |
| 466 | 20230726 | 110300 | 30859744700 | 145400 | 145400 | 145400 | 145300 | 332 |
| 467 | 20230726 | 110200 | 30811473300 | 145400 | 145400 | 145500 | 145300 | 440 |
| 468 | 20230726 | 110100 | 30747499000 | 145400 | 145300 | 145500 | 145300 | 1534 |
| 469 | 20230726 | 110000 | 30524476400 | 145300 | 145400 | 145600 | 145300 | 1607 |
| 470 | 20230726 | 105900 | 30290699600 | 145500 | 145400 | 145500 | 145300 | 418 |
| 471 | 20230726 | 105800 | 30229924600 | 145300 | 145200 | 145400 | 145100 | 335 |
| 472 | 20230726 | 105700 | 30181262700 | 145200 | 145200 | 145300 | 145100 | 291 |
| 473 | 20230726 | 105600 | 30139011800 | 145200 | 145100 | 145200 | 145000 | 1754 |
| 474 | 20230726 | 105500 | 29884555900 | 145200 | 145200 | 145600 | 145100 | 4189 |
| 475 | 20230726 | 105400 | 29275833000 | 145100 | 144800 | 145500 | 144800 | 4978 |
| 476 | 20230726 | 105300 | 28552979700 | 144800 | 145100 | 145100 | 144800 | 499 |
| 477 | 20230726 | 105200 | 28480629400 | 145100 | 145000 | 145100 | 144900 | 1431 |
| 478 | 20230726 | 105100 | 28273111200 | 145100 | 145000 | 145200 | 144900 | 493 |
| 479 | 20230726 | 105000 | 28201621500 | 145000 | 144800 | 145200 | 144700 | 2326 |
| 480 | 20230726 | 104900 | 27864453800 | 144800 | 144400 | 144800 | 144300 | 1660 |
| 481 | 20230726 | 104800 | 27624393100 | 144400 | 144400 | 144700 | 144200 | 3869 |
| 482 | 20230726 | 104700 | 27065383800 | 144400 | 144300 | 144400 | 144300 | 1911 |
| 483 | 20230726 | 104600 | 26789557900 | 144300 | 144500 | 144500 | 144200 | 3677 |
| 484 | 20230726 | 104500 | 26258959200 | 144500 | 144500 | 144500 | 144300 | 2113 |
| 485 | 20230726 | 104400 | 25953848300 | 144400 | 144500 | 144500 | 144400 | 837 |
| 486 | 20230726 | 104300 | 25832973800 | 144400 | 144500 | 144500 | 144400 | 1238 |
| 487 | 20230726 | 104200 | 25654114900 | 144500 | 144500 | 144600 | 144500 | 1706 |
| 488 | 20230726 | 104100 | 25407579500 | 144500 | 144700 | 144800 | 144500 | 2485 |
| 489 | 20230726 | 104000 | 25048216800 | 144800 | 144800 | 144900 | 144700 | 353 |
| 490 | 20230726 | 103900 | 24997126700 | 144800 | 144600 | 144800 | 144600 | 1377 |
| 491 | 20230726 | 103800 | 24797935900 | 144600 | 144600 | 144700 | 144600 | 534 |
| 492 | 20230726 | 103700 | 24720686300 | 144600 | 144800 | 144900 | 144600 | 2860 |
| 493 | 20230726 | 103600 | 24306719300 | 144900 | 144800 | 144900 | 144800 | 1927 |
| 494 | 20230726 | 103500 | 24027613200 | 144900 | 145100 | 145100 | 144800 | 3667 |
| 495 | 20230726 | 103400 | 23496064700 | 145000 | 145100 | 145200 | 145000 | 538 |
| 496 | 20230726 | 103300 | 23418003900 | 145100 | 145100 | 145200 | 145000 | 530 |
| 497 | 20230726 | 103200 | 23341108100 | 145100 | 145200 | 145200 | 145000 | 7476 |
| 498 | 20230726 | 103100 | 22256854400 | 145200 | 145200 | 145300 | 145100 | 302 |
| 499 | 20230726 | 103000 | 22213004500 | 145100 | 145300 | 145300 | 145100 | 1961 |
| 500 | 20230726 | 102900 | 21928211600 | 145400 | 145300 | 145400 | 145200 | 389 |
| 501 | 20230726 | 102800 | 21871688900 | 145300 | 145300 | 145300 | 145200 | 687 |
| 502 | 20230726 | 102700 | 21771883400 | 145200 | 145200 | 145300 | 145200 | 255 |
| 503 | 20230726 | 102600 | 21734851300 | 145200 | 145200 | 145400 | 145200 | 92 |
| 504 | 20230726 | 102500 | 21721491200 | 145200 | 145100 | 145500 | 145000 | 672 |
| 505 | 20230726 | 102400 | 21623903700 | 145100 | 145000 | 145100 | 145000 | 954 |
| 506 | 20230726 | 102300 | 21485541500 | 145100 | 145100 | 145200 | 145000 | 2912 |
| 507 | 20230726 | 102200 | 21063037000 | 145100 | 145500 | 145500 | 145100 | 3200 |
| 508 | 20230726 | 102100 | 20598459700 | 145600 | 145300 | 145700 | 145100 | 6829 |
| 509 | 20230726 | 102000 | 19606038700 | 145300 | 145700 | 145800 | 145300 | 3757 |
| 510 | 20230726 | 101900 | 19059565300 | 145700 | 145600 | 145800 | 145600 | 653 |
| 511 | 20230726 | 101800 | 18964440100 | 145600 | 145700 | 145700 | 145500 | 911 |
| 512 | 20230726 | 101700 | 18831800100 | 145600 | 145600 | 145700 | 145600 | 575 |
| 513 | 20230726 | 101600 | 18748072900 | 145700 | 145700 | 145800 | 145600 | 1225 |
| 514 | 20230726 | 101500 | 18569590300 | 145700 | 145800 | 145900 | 145700 | 1084 |
| 515 | 20230726 | 101400 | 18411547900 | 145800 | 145800 | 145900 | 145700 | 1384 |
| 516 | 20230726 | 101300 | 18209734000 | 145700 | 145800 | 145900 | 145700 | 200 |
| 517 | 20230726 | 101200 | 18180574400 | 145900 | 145600 | 145900 | 145600 | 1382 |
| 518 | 20230726 | 101100 | 17979162800 | 145500 | 145500 | 145600 | 145500 | 273 |
| 519 | 20230726 | 101000 | 17939434200 | 145600 | 145500 | 145700 | 145500 | 1453 |
| 520 | 20230726 | 100900 | 17727893200 | 145500 | 145600 | 145600 | 145500 | 687 |
| 521 | 20230726 | 100800 | 17627914800 | 145500 | 145500 | 145600 | 145500 | 1167 |
| 522 | 20230726 | 100700 | 17458103400 | 145500 | 145700 | 145800 | 145500 | 2041 |
| 523 | 20230726 | 100600 | 17160896600 | 145800 | 145700 | 145800 | 145600 | 804 |
| 524 | 20230726 | 100500 | 17043760400 | 145600 | 145800 | 145800 | 145600 | 770 |
| 525 | 20230726 | 100400 | 16931584100 | 145900 | 145700 | 145900 | 145700 | 581 |
| 526 | 20230726 | 100300 | 16846878700 | 145800 | 145600 | 145800 | 145600 | 1006 |
| 527 | 20230726 | 100200 | 16700316100 | 145600 | 145600 | 145700 | 145500 | 1138 |
| 528 | 20230726 | 100100 | 16534646700 | 145700 | 145700 | 145800 | 145600 | 719 |
| 529 | 20230726 | 100000 | 16429899700 | 145700 | 145500 | 145800 | 145500 | 1770 |
| 530 | 20230726 | 095900 | 16172080100 | 145600 | 145700 | 145700 | 145500 | 1058 |
| 531 | 20230726 | 095800 | 16018053000 | 145700 | 145800 | 145800 | 145600 | 1542 |
| 532 | 20230726 | 095700 | 15793398900 | 145900 | 145900 | 146000 | 145800 | 1911 |
| 533 | 20230726 | 095600 | 15514631500 | 145900 | 146000 | 146100 | 145900 | 4468 |
| 534 | 20230726 | 095500 | 14862461900 | 146000 | 146100 | 146200 | 146000 | 2261 |
| 535 | 20230726 | 095400 | 14532189600 | 146200 | 146200 | 146200 | 146100 | 607 |
| 536 | 20230726 | 095300 | 14443498800 | 146200 | 146300 | 146300 | 146100 | 976 |
| 537 | 20230726 | 095200 | 14300830000 | 146200 | 146300 | 146400 | 146200 | 2932 |
| 538 | 20230726 | 095100 | 13872019300 | 146400 | 146400 | 146500 | 146300 | 2400 |
| 539 | 20230726 | 095000 | 13520671500 | 146400 | 146500 | 146500 | 146300 | 630 |
| 540 | 20230726 | 094900 | 13428458100 | 146400 | 146400 | 146500 | 146400 | 480 |
| 541 | 20230726 | 094800 | 13358180000 | 146500 | 146500 | 146500 | 146400 | 1359 |
| 542 | 20230726 | 094700 | 13159116100 | 146500 | 146500 | 146500 | 146400 | 437 |
| 543 | 20230726 | 094600 | 13095126900 | 146500 | 146500 | 146600 | 146400 | 3421 |
| 544 | 20230726 | 094500 | 12593959100 | 146500 | 146600 | 146600 | 146500 | 283 |
| 545 | 20230726 | 094400 | 12552488000 | 146600 | 146600 | 146700 | 146500 | 680 |
| 546 | 20230726 | 094300 | 12452801700 | 146700 | 146500 | 146700 | 146500 | 569 |
| 547 | 20230726 | 094200 | 12369381600 | 146500 | 146600 | 146700 | 146500 | 1474 |
| 548 | 20230726 | 094100 | 12153308400 | 146500 | 146700 | 146700 | 146500 | 1563 |
| 549 | 20230726 | 094000 | 11924184300 | 146700 | 146900 | 146900 | 146700 | 3952 |
| 550 | 20230726 | 093900 | 11344063200 | 146900 | 147100 | 147100 | 146900 | 2229 |
| 551 | 20230726 | 093800 | 11016417600 | 147100 | 147100 | 147100 | 147000 | 294 |
| 552 | 20230726 | 093700 | 10973183300 | 147100 | 147300 | 147400 | 147100 | 1011 |
| 553 | 20230726 | 093600 | 10824354000 | 147300 | 147300 | 147400 | 147200 | 1038 |
| 554 | 20230726 | 093500 | 10671431900 | 147200 | 147100 | 147300 | 147000 | 1079 |
| 555 | 20230726 | 093400 | 10512695500 | 147000 | 147100 | 147100 | 147000 | 441 |
| 556 | 20230726 | 093300 | 10447836200 | 147000 | 147100 | 147200 | 147000 | 2508 |
| 557 | 20230726 | 093200 | 10078863400 | 147100 | 146900 | 147200 | 146900 | 1049 |
| 558 | 20230726 | 093100 | 9924606100 | 146900 | 147000 | 147000 | 146900 | 553 |
| 559 | 20230726 | 093000 | 9843360900 | 146900 | 147100 | 147200 | 146900 | 986 |
| 560 | 20230726 | 092900 | 9698369000 | 147100 | 147000 | 147200 | 146900 | 1571 |
| 561 | 20230726 | 092800 | 9467409600 | 147100 | 147100 | 147200 | 146900 | 1633 |
| 562 | 20230726 | 092700 | 9227315100 | 147100 | 147000 | 147100 | 146900 | 1398 |
| 563 | 20230726 | 092600 | 9021791700 | 146900 | 146900 | 147200 | 146900 | 1909 |
| 564 | 20230726 | 092500 | 8741184600 | 146800 | 146700 | 146900 | 146700 | 1827 |
| 565 | 20230726 | 092400 | 8473059600 | 146700 | 146900 | 146900 | 146700 | 2012 |
| 566 | 20230726 | 092300 | 8177689100 | 146800 | 147100 | 147200 | 146800 | 3297 |
| 567 | 20230726 | 092200 | 7693082700 | 147100 | 147200 | 147300 | 147100 | 3041 |
| 568 | 20230726 | 092100 | 7245610900 | 147100 | 147200 | 147300 | 147100 | 2708 |
| 569 | 20230726 | 092000 | 6847027700 | 147200 | 147400 | 147400 | 147200 | 2057 |
| 570 | 20230726 | 091900 | 6544062100 | 147300 | 147400 | 147500 | 147300 | 848 |
| 571 | 20230726 | 091800 | 6419065900 | 147600 | 147600 | 147600 | 147400 | 1153 |
| 572 | 20230726 | 091700 | 6248952800 | 147500 | 147300 | 147700 | 147300 | 1213 |
| 573 | 20230726 | 091600 | 6070102200 | 147300 | 147500 | 147500 | 147300 | 3969 |
| 574 | 20230726 | 091500 | 5485025300 | 147500 | 147600 | 147700 | 147500 | 760 |
| 575 | 20230726 | 091400 | 5372892400 | 147600 | 147600 | 147700 | 147500 | 1608 |
| 576 | 20230726 | 091300 | 5135537600 | 147600 | 147500 | 147900 | 147500 | 1565 |
| 577 | 20230726 | 091200 | 4904481300 | 147500 | 147700 | 147800 | 147400 | 3178 |
| 578 | 20230726 | 091100 | 4435650100 | 147800 | 148000 | 148000 | 147800 | 666 |
| 579 | 20230726 | 091000 | 4337159300 | 148100 | 148000 | 148200 | 147900 | 725 |
| 580 | 20230726 | 090900 | 4229808500 | 148000 | 147900 | 148300 | 147900 | 1600 |
| 581 | 20230726 | 090800 | 3992895200 | 147900 | 147400 | 147900 | 147400 | 1821 |
| 582 | 20230726 | 090700 | 3724040000 | 147400 | 147600 | 147700 | 147400 | 2343 |
| 583 | 20230726 | 090600 | 3378475500 | 147600 | 147900 | 147900 | 147600 | 1055 |
| 584 | 20230726 | 090500 | 3222659700 | 147800 | 147700 | 148000 | 147600 | 1950 |
| 585 | 20230726 | 090400 | 2934461400 | 147600 | 147700 | 147900 | 147400 | 4508 |
| 586 | 20230726 | 090300 | 2269295900 | 147600 | 147800 | 148000 | 147600 | 2773 |
| 587 | 20230726 | 090200 | 1859384200 | 147800 | 147800 | 148200 | 147800 | 2986 |
| 588 | 20230726 | 090100 | 1417884400 | 147900 | 148500 | 148500 | 147800 | 4333 |
| 589 | 20230726 | 090000 | 776149300 | 148500 | 148900 | 149000 | 148400 | 4825 |