34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 183100 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 179030 |
| 3 | 20230726 | 183000 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 4 | 20230726 | 182900 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 5 | 20230726 | 182800 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 6 | 20230726 | 182700 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 7 | 20230726 | 182600 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 8 | 20230726 | 182500 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 9 | 20230726 | 182400 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 10 | 20230726 | 182300 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 11 | 20230726 | 182200 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 12 | 20230726 | 182100 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 13 | 20230726 | 182000 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 14 | 20230726 | 181900 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 15 | 20230726 | 181800 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 16 | 20230726 | 181700 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 17 | 20230726 | 181600 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 18 | 20230726 | 181500 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 19 | 20230726 | 181400 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 20 | 20230726 | 181300 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 21 | 20230726 | 181200 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 22 | 20230726 | 181100 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 23 | 20230726 | 181000 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 24 | 20230726 | 180900 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 25 | 20230726 | 180800 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 26 | 20230726 | 180700 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 27 | 20230726 | 180600 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 28 | 20230726 | 180500 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 29 | 20230726 | 180400 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 30 | 20230726 | 180300 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 31 | 20230726 | 180200 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 32 | 20230726 | 180100 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 179030 |
| 33 | 20230726 | 180000 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 34 | 20230726 | 175900 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 35 | 20230726 | 175800 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 36 | 20230726 | 175700 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 37 | 20230726 | 175600 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 38 | 20230726 | 175500 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 39 | 20230726 | 175400 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 40 | 20230726 | 175300 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 41 | 20230726 | 175200 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 42 | 20230726 | 175100 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 43 | 20230726 | 175000 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 44 | 20230726 | 174900 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 45 | 20230726 | 174800 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 46 | 20230726 | 174700 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 47 | 20230726 | 174600 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 48 | 20230726 | 174500 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 49 | 20230726 | 174400 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 50 | 20230726 | 174300 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 51 | 20230726 | 174200 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 52 | 20230726 | 174100 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 53 | 20230726 | 174000 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 54 | 20230726 | 173900 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 55 | 20230726 | 173800 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 56 | 20230726 | 173700 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 57 | 20230726 | 173600 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 58 | 20230726 | 173500 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 59 | 20230726 | 173400 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 60 | 20230726 | 173300 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 61 | 20230726 | 173200 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 62 | 20230726 | 173100 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 179030 |
| 63 | 20230726 | 173000 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 64 | 20230726 | 172900 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 65 | 20230726 | 172800 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 66 | 20230726 | 172700 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 67 | 20230726 | 172600 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 68 | 20230726 | 172500 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 69 | 20230726 | 172400 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 70 | 20230726 | 172300 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 71 | 20230726 | 172200 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 72 | 20230726 | 172100 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 73 | 20230726 | 172000 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 74 | 20230726 | 171900 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 75 | 20230726 | 171800 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 76 | 20230726 | 171700 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 77 | 20230726 | 171600 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 78 | 20230726 | 171500 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 79 | 20230726 | 171400 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 80 | 20230726 | 171300 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 81 | 20230726 | 171200 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 82 | 20230726 | 171100 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 83 | 20230726 | 171000 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 84 | 20230726 | 170900 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 85 | 20230726 | 170800 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 86 | 20230726 | 170700 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 87 | 20230726 | 170600 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 88 | 20230726 | 170500 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 89 | 20230726 | 170400 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 90 | 20230726 | 170300 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 91 | 20230726 | 170200 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 92 | 20230726 | 170100 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 179030 |
| 93 | 20230726 | 170000 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 94 | 20230726 | 165900 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 95 | 20230726 | 165800 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 96 | 20230726 | 165700 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 97 | 20230726 | 165600 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 98 | 20230726 | 165500 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 99 | 20230726 | 165400 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 100 | 20230726 | 165300 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 101 | 20230726 | 165200 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 102 | 20230726 | 165100 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 103 | 20230726 | 165000 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 104 | 20230726 | 164900 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 105 | 20230726 | 164800 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 106 | 20230726 | 164700 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 107 | 20230726 | 164600 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 108 | 20230726 | 164500 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 109 | 20230726 | 164400 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 110 | 20230726 | 164300 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 111 | 20230726 | 164200 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 112 | 20230726 | 164100 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 113 | 20230726 | 164000 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 114 | 20230726 | 163900 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 115 | 20230726 | 163800 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 116 | 20230726 | 163700 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 117 | 20230726 | 163600 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 118 | 20230726 | 163500 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 119 | 20230726 | 163400 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 120 | 20230726 | 163300 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 121 | 20230726 | 163200 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 122 | 20230726 | 163100 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 179030 |
| 123 | 20230726 | 163000 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 124 | 20230726 | 162900 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 125 | 20230726 | 162800 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 126 | 20230726 | 162700 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 127 | 20230726 | 162600 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 128 | 20230726 | 162500 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 129 | 20230726 | 162400 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 130 | 20230726 | 162300 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 131 | 20230726 | 162200 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 132 | 20230726 | 162100 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 133 | 20230726 | 162000 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 134 | 20230726 | 161900 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 135 | 20230726 | 161800 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 136 | 20230726 | 161700 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 137 | 20230726 | 161600 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 138 | 20230726 | 161500 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 139 | 20230726 | 161400 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 140 | 20230726 | 161300 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 141 | 20230726 | 161200 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 142 | 20230726 | 161100 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 143 | 20230726 | 161000 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 144 | 20230726 | 160900 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 145 | 20230726 | 160800 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 146 | 20230726 | 160700 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 147 | 20230726 | 160600 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 148 | 20230726 | 160500 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 149 | 20230726 | 160400 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 150 | 20230726 | 160300 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 151 | 20230726 | 160200 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 152 | 20230726 | 160100 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 179030 |
| 153 | 20230726 | 160000 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 154 | 20230726 | 155900 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 155 | 20230726 | 155800 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 156 | 20230726 | 155700 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 157 | 20230726 | 155600 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 158 | 20230726 | 155500 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 159 | 20230726 | 155400 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 160 | 20230726 | 155300 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 161 | 20230726 | 155200 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 162 | 20230726 | 155100 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 163 | 20230726 | 155000 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 164 | 20230726 | 154900 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 165 | 20230726 | 154800 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 166 | 20230726 | 154700 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 167 | 20230726 | 154600 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 168 | 20230726 | 154500 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 169 | 20230726 | 154400 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 170 | 20230726 | 154300 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 171 | 20230726 | 154200 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 172 | 20230726 | 154100 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 173 | 20230726 | 154000 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 174 | 20230726 | 153900 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 175 | 20230726 | 153800 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 176 | 20230726 | 153700 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 177 | 20230726 | 153600 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 178 | 20230726 | 153500 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 179 | 20230726 | 153400 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 180 | 20230726 | 153300 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 181 | 20230726 | 153200 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 0 |
| 182 | 20230726 | 153100 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 179030 |
| 183 | 20230726 | 153000 | 564963756200 | 113000 | 113000 | 113000 | 113000 | 179030 |
| 184 | 20230726 | 152900 | 544733366200 | 112900 | 112900 | 112900 | 112900 | 0 |
| 185 | 20230726 | 152800 | 544733366200 | 112900 | 112900 | 112900 | 112900 | 0 |
| 186 | 20230726 | 152700 | 544733366200 | 112900 | 112900 | 112900 | 112900 | 0 |
| 187 | 20230726 | 152600 | 544733366200 | 112900 | 112900 | 112900 | 112900 | 0 |
| 188 | 20230726 | 152500 | 544733366200 | 112900 | 112900 | 112900 | 112900 | 0 |
| 189 | 20230726 | 152400 | 544733366200 | 112900 | 112900 | 112900 | 112900 | 0 |
| 190 | 20230726 | 152300 | 544733366200 | 112900 | 112900 | 112900 | 112900 | 0 |
| 191 | 20230726 | 152200 | 544733366200 | 112900 | 112900 | 112900 | 112900 | 0 |
| 192 | 20230726 | 152100 | 544733366200 | 112900 | 112900 | 112900 | 112900 | 0 |
| 193 | 20230726 | 152000 | 544733366200 | 112900 | 112900 | 112900 | 112900 | 0 |
| 194 | 20230726 | 151900 | 544733366200 | 112900 | 112900 | 113000 | 112900 | 9423 |
| 195 | 20230726 | 151800 | 543669126200 | 112900 | 112900 | 113000 | 112700 | 4338 |
| 196 | 20230726 | 151700 | 543179403900 | 112900 | 112900 | 113000 | 112700 | 25580 |
| 197 | 20230726 | 151600 | 540292703000 | 112800 | 112700 | 112900 | 112700 | 6983 |
| 198 | 20230726 | 151500 | 539505058000 | 112700 | 112700 | 112800 | 112600 | 21100 |
| 199 | 20230726 | 151400 | 537126942500 | 112700 | 112700 | 112900 | 112600 | 18335 |
| 200 | 20230726 | 151300 | 535059672100 | 112700 | 112600 | 112900 | 112600 | 31749 |
| 201 | 20230726 | 151200 | 531481634700 | 112600 | 112800 | 112900 | 112600 | 10501 |
| 202 | 20230726 | 151100 | 530297939700 | 112800 | 112800 | 112900 | 112700 | 11184 |
| 203 | 20230726 | 151000 | 529036671700 | 112800 | 112900 | 113200 | 112700 | 40043 |
| 204 | 20230726 | 150900 | 524512635200 | 112900 | 112700 | 113000 | 112700 | 22313 |
| 205 | 20230726 | 150800 | 521993441000 | 112700 | 112600 | 112900 | 112500 | 19461 |
| 206 | 20230726 | 150700 | 519800152600 | 112600 | 113000 | 113100 | 112500 | 26047 |
| 207 | 20230726 | 150600 | 516860444000 | 112900 | 112900 | 113000 | 112900 | 4397 |
| 208 | 20230726 | 150500 | 516363720700 | 112900 | 112900 | 113200 | 112800 | 15741 |
| 209 | 20230726 | 150400 | 514584586200 | 112900 | 113000 | 113000 | 112700 | 8028 |
| 210 | 20230726 | 150300 | 513678553600 | 113000 | 112800 | 113000 | 112700 | 12741 |
| 211 | 20230726 | 150200 | 512241020900 | 112700 | 112900 | 112900 | 112700 | 5649 |
| 212 | 20230726 | 150100 | 511603925800 | 112900 | 113000 | 113000 | 112700 | 7360 |
| 213 | 20230726 | 150000 | 510773342200 | 112900 | 113300 | 113400 | 112900 | 11177 |
| 214 | 20230726 | 145900 | 509508487000 | 113400 | 112900 | 113400 | 112800 | 24207 |
| 215 | 20230726 | 145800 | 506770541600 | 112900 | 112800 | 113000 | 112800 | 8419 |
| 216 | 20230726 | 145700 | 505819660700 | 112900 | 112600 | 112900 | 112600 | 9816 |
| 217 | 20230726 | 145600 | 504713464000 | 112600 | 112700 | 112700 | 112500 | 4076 |
| 218 | 20230726 | 145500 | 504254474600 | 112700 | 112600 | 112700 | 112600 | 3745 |
| 219 | 20230726 | 145400 | 503832691900 | 112700 | 112500 | 112800 | 112300 | 18822 |
| 220 | 20230726 | 145300 | 501714077500 | 112500 | 112700 | 112700 | 112400 | 4131 |
| 221 | 20230726 | 145200 | 501249297200 | 112700 | 112700 | 112700 | 112600 | 2861 |
| 222 | 20230726 | 145100 | 500927031800 | 112700 | 112600 | 112700 | 112600 | 3877 |
| 223 | 20230726 | 145000 | 500490372900 | 112700 | 112700 | 112800 | 112700 | 2619 |
| 224 | 20230726 | 144900 | 500195124400 | 112800 | 112700 | 112800 | 112400 | 25341 |
| 225 | 20230726 | 144800 | 497341370200 | 112600 | 112700 | 112700 | 112600 | 2647 |
| 226 | 20230726 | 144700 | 497043243000 | 112700 | 112800 | 112800 | 112600 | 3627 |
| 227 | 20230726 | 144600 | 496634434300 | 112800 | 112800 | 112900 | 112700 | 3229 |
| 228 | 20230726 | 144500 | 496270352600 | 112800 | 112800 | 113000 | 112700 | 8800 |
| 229 | 20230726 | 144400 | 495277189000 | 112800 | 112500 | 112800 | 112400 | 17504 |
| 230 | 20230726 | 144300 | 493306121100 | 112500 | 112600 | 112600 | 112400 | 3503 |
| 231 | 20230726 | 144200 | 492912105100 | 112500 | 112700 | 112800 | 112500 | 9567 |
| 232 | 20230726 | 144100 | 491835340500 | 112800 | 112800 | 112800 | 112700 | 3841 |
| 233 | 20230726 | 144000 | 491402390200 | 112800 | 112800 | 112800 | 112700 | 2752 |
| 234 | 20230726 | 143900 | 491092135300 | 112800 | 112500 | 112800 | 112500 | 7770 |
| 235 | 20230726 | 143800 | 490216887900 | 112600 | 112500 | 112600 | 112400 | 9658 |
| 236 | 20230726 | 143700 | 489130353200 | 112600 | 112600 | 112600 | 112500 | 2191 |
| 237 | 20230726 | 143600 | 488883797900 | 112600 | 112600 | 112700 | 112500 | 7812 |
| 238 | 20230726 | 143500 | 488004317200 | 112600 | 112500 | 112600 | 112400 | 4986 |
| 239 | 20230726 | 143400 | 487443396300 | 112500 | 112500 | 112600 | 112400 | 5015 |
| 240 | 20230726 | 143300 | 486879305400 | 112500 | 112500 | 112500 | 112300 | 4694 |
| 241 | 20230726 | 143200 | 486351854400 | 112500 | 112600 | 112600 | 112400 | 3466 |
| 242 | 20230726 | 143100 | 485962099500 | 112600 | 112300 | 112600 | 112200 | 12499 |
| 243 | 20230726 | 143000 | 484557446400 | 112300 | 112500 | 112500 | 112200 | 13926 |
| 244 | 20230726 | 142900 | 482993137100 | 112500 | 112600 | 112600 | 112300 | 13669 |
| 245 | 20230726 | 142800 | 481456225700 | 112600 | 112500 | 112600 | 112500 | 6240 |
| 246 | 20230726 | 142700 | 480753907300 | 112600 | 112700 | 112800 | 112500 | 11224 |
| 247 | 20230726 | 142600 | 479490245400 | 112800 | 112800 | 112800 | 112700 | 6649 |
| 248 | 20230726 | 142500 | 478740451000 | 112800 | 112700 | 112800 | 112700 | 4503 |
| 249 | 20230726 | 142400 | 478232752700 | 112700 | 112900 | 112900 | 112700 | 3498 |
| 250 | 20230726 | 142300 | 477838184500 | 112800 | 112900 | 112900 | 112800 | 5238 |
| 251 | 20230726 | 142200 | 477246985400 | 112900 | 112700 | 112900 | 112600 | 11097 |
| 252 | 20230726 | 142100 | 475995625300 | 112800 | 112900 | 113000 | 112700 | 15792 |
| 253 | 20230726 | 142000 | 474214807600 | 112900 | 112800 | 113000 | 112700 | 13470 |
| 254 | 20230726 | 141900 | 472693983100 | 112800 | 113200 | 113200 | 112600 | 14217 |
| 255 | 20230726 | 141800 | 471090350800 | 113200 | 113200 | 113400 | 113100 | 11664 |
| 256 | 20230726 | 141700 | 469769710500 | 113200 | 113100 | 113200 | 113000 | 7556 |
| 257 | 20230726 | 141600 | 468914793700 | 113100 | 113300 | 113300 | 113000 | 14391 |
| 258 | 20230726 | 141500 | 467287087900 | 113400 | 113300 | 113400 | 113100 | 12386 |
| 259 | 20230726 | 141400 | 465883858500 | 113300 | 113300 | 113400 | 113100 | 8125 |
| 260 | 20230726 | 141300 | 464963872700 | 113300 | 113700 | 113700 | 113200 | 11412 |
| 261 | 20230726 | 141200 | 463668551100 | 113700 | 113800 | 113800 | 113500 | 5996 |
| 262 | 20230726 | 141100 | 462986934500 | 113700 | 113900 | 114100 | 113700 | 25668 |
| 263 | 20230726 | 141000 | 460061337800 | 113800 | 113700 | 114000 | 113500 | 18094 |
| 264 | 20230726 | 140900 | 458001750100 | 113700 | 113700 | 113800 | 113600 | 9323 |
| 265 | 20230726 | 140800 | 456941410900 | 113600 | 113700 | 113700 | 113500 | 6561 |
| 266 | 20230726 | 140700 | 456195840400 | 113700 | 113800 | 113900 | 113500 | 14167 |
| 267 | 20230726 | 140600 | 454584387800 | 113800 | 113600 | 113900 | 113500 | 18743 |
| 268 | 20230726 | 140500 | 452452728400 | 113500 | 113800 | 113800 | 113300 | 16191 |
| 269 | 20230726 | 140400 | 450614843900 | 113800 | 113600 | 113900 | 113400 | 20243 |
| 270 | 20230726 | 140300 | 448314035100 | 113600 | 113900 | 113900 | 113300 | 38363 |
| 271 | 20230726 | 140200 | 443956376000 | 113800 | 113600 | 114100 | 113600 | 23326 |
| 272 | 20230726 | 140100 | 441299602900 | 113600 | 114600 | 114800 | 113600 | 21237 |
| 273 | 20230726 | 140000 | 438875797400 | 114800 | 115200 | 115300 | 114500 | 30635 |
| 274 | 20230726 | 135900 | 435352495700 | 115200 | 115200 | 115400 | 114900 | 34498 |
| 275 | 20230726 | 135800 | 431379030900 | 115100 | 115100 | 115400 | 115000 | 50256 |
| 276 | 20230726 | 135700 | 425590855700 | 115100 | 114700 | 115100 | 114600 | 58420 |
| 277 | 20230726 | 135600 | 418877454900 | 114600 | 114200 | 114700 | 114100 | 47785 |
| 278 | 20230726 | 135500 | 413412473700 | 114100 | 114100 | 114200 | 113800 | 30938 |
| 279 | 20230726 | 135400 | 409885243400 | 114100 | 114000 | 114100 | 113700 | 28794 |
| 280 | 20230726 | 135300 | 406603984200 | 113900 | 113700 | 114200 | 113700 | 49124 |
| 281 | 20230726 | 135200 | 401005072700 | 113700 | 113500 | 113900 | 113500 | 39347 |
| 282 | 20230726 | 135100 | 396529093100 | 113500 | 113500 | 113600 | 113200 | 18800 |
| 283 | 20230726 | 135000 | 394396392700 | 113400 | 113000 | 113500 | 113000 | 14632 |
| 284 | 20230726 | 134900 | 392740542100 | 113100 | 112900 | 113100 | 112800 | 15865 |
| 285 | 20230726 | 134800 | 390948842900 | 112900 | 112800 | 112900 | 112600 | 9586 |
| 286 | 20230726 | 134700 | 389867548900 | 112800 | 112900 | 113000 | 112700 | 10391 |
| 287 | 20230726 | 134600 | 388694435000 | 113000 | 113000 | 113100 | 112800 | 7900 |
| 288 | 20230726 | 134500 | 387802384500 | 113000 | 113000 | 113300 | 112900 | 28981 |
| 289 | 20230726 | 134400 | 384523569400 | 113000 | 112700 | 113000 | 112500 | 32865 |
| 290 | 20230726 | 134300 | 380816221200 | 112800 | 112700 | 112800 | 112600 | 8384 |
| 291 | 20230726 | 134200 | 379871527000 | 112700 | 112700 | 112800 | 112500 | 6941 |
| 292 | 20230726 | 134100 | 379089649100 | 112800 | 112900 | 112900 | 112600 | 8292 |
| 293 | 20230726 | 134000 | 378154304600 | 112800 | 113300 | 113300 | 112700 | 34353 |
| 294 | 20230726 | 133900 | 374271801800 | 113300 | 113900 | 114000 | 113300 | 41383 |
| 295 | 20230726 | 133800 | 369566620400 | 113900 | 113700 | 114100 | 113500 | 55895 |
| 296 | 20230726 | 133700 | 363204256800 | 113700 | 113300 | 113800 | 113200 | 29794 |
| 297 | 20230726 | 133600 | 359821156200 | 113200 | 113200 | 113400 | 113100 | 36130 |
| 298 | 20230726 | 133500 | 355729726500 | 113300 | 112800 | 113300 | 112800 | 41828 |
| 299 | 20230726 | 133400 | 351003291500 | 112800 | 112900 | 113000 | 112600 | 22431 |
| 300 | 20230726 | 133300 | 348472403800 | 112900 | 112800 | 112900 | 112600 | 19535 |
| 301 | 20230726 | 133200 | 346268788000 | 112700 | 112400 | 112800 | 112300 | 19806 |
| 302 | 20230726 | 133100 | 344038535800 | 112400 | 112500 | 112500 | 112300 | 11783 |
| 303 | 20230726 | 133000 | 342714742300 | 112400 | 112600 | 112700 | 112400 | 6882 |
| 304 | 20230726 | 132900 | 341940335600 | 112600 | 112600 | 112700 | 112600 | 3508 |
| 305 | 20230726 | 132800 | 341545255300 | 112600 | 112500 | 112700 | 112500 | 7686 |
| 306 | 20230726 | 132700 | 340679761600 | 112600 | 112600 | 112700 | 112500 | 6039 |
| 307 | 20230726 | 132600 | 339999976600 | 112600 | 112800 | 112900 | 112500 | 15013 |
| 308 | 20230726 | 132500 | 338308320900 | 112800 | 113000 | 113000 | 112600 | 27213 |
| 309 | 20230726 | 132400 | 335238709200 | 112900 | 112500 | 113000 | 112500 | 31732 |
| 310 | 20230726 | 132300 | 331658674400 | 112500 | 112300 | 112700 | 112300 | 20690 |
| 311 | 20230726 | 132200 | 329330409500 | 112400 | 112300 | 112500 | 112200 | 17449 |
| 312 | 20230726 | 132100 | 327370273900 | 112200 | 112100 | 112300 | 112100 | 5801 |
| 313 | 20230726 | 132000 | 326719417700 | 112100 | 112300 | 112300 | 112100 | 12953 |
| 314 | 20230726 | 131900 | 325265896700 | 112300 | 112300 | 112400 | 112200 | 10394 |
| 315 | 20230726 | 131800 | 324098067700 | 112400 | 112200 | 112400 | 112000 | 10435 |
| 316 | 20230726 | 131700 | 322927495300 | 112100 | 112100 | 112100 | 111900 | 13217 |
| 317 | 20230726 | 131600 | 321446739500 | 112000 | 112000 | 112100 | 112000 | 3791 |
| 318 | 20230726 | 131500 | 321022105600 | 112000 | 112100 | 112200 | 112000 | 5076 |
| 319 | 20230726 | 131400 | 320453104500 | 112100 | 112000 | 112200 | 111900 | 6026 |
| 320 | 20230726 | 131300 | 319778017700 | 112000 | 111800 | 112000 | 111700 | 8613 |
| 321 | 20230726 | 131200 | 318815049000 | 111800 | 111700 | 111800 | 111600 | 7589 |
| 322 | 20230726 | 131100 | 317967370600 | 111700 | 111800 | 111800 | 111700 | 2732 |
| 323 | 20230726 | 131000 | 317662135000 | 111700 | 111500 | 111800 | 111500 | 13922 |
| 324 | 20230726 | 130900 | 316107423800 | 111600 | 111600 | 111700 | 111500 | 7946 |
| 325 | 20230726 | 130800 | 315220601900 | 111600 | 111600 | 111700 | 111500 | 9641 |
| 326 | 20230726 | 130700 | 314144637400 | 111600 | 111700 | 111700 | 111500 | 6571 |
| 327 | 20230726 | 130600 | 313411364700 | 111700 | 111700 | 111700 | 111600 | 6330 |
| 328 | 20230726 | 130500 | 312704886300 | 111600 | 111700 | 111800 | 111600 | 6710 |
| 329 | 20230726 | 130400 | 311955335600 | 111700 | 111700 | 111800 | 111700 | 2769 |
| 330 | 20230726 | 130300 | 311645986600 | 111800 | 111800 | 111800 | 111700 | 879 |
| 331 | 20230726 | 130200 | 311547771500 | 111700 | 111700 | 111800 | 111700 | 2686 |
| 332 | 20230726 | 130100 | 311247659300 | 111800 | 111700 | 111800 | 111700 | 2857 |
| 333 | 20230726 | 130000 | 310928467400 | 111800 | 111800 | 111800 | 111700 | 10850 |
| 334 | 20230726 | 125900 | 309715759500 | 111800 | 111900 | 111900 | 111700 | 4057 |
| 335 | 20230726 | 125800 | 309262417500 | 111900 | 111800 | 111900 | 111800 | 3585 |
| 336 | 20230726 | 125700 | 308861584900 | 111900 | 111800 | 111900 | 111800 | 3083 |
| 337 | 20230726 | 125600 | 308516821600 | 111900 | 111700 | 111900 | 111600 | 7848 |
| 338 | 20230726 | 125500 | 307639521000 | 111700 | 111900 | 112000 | 111600 | 24871 |
| 339 | 20230726 | 125400 | 304860479700 | 112000 | 111800 | 112000 | 111800 | 2714 |
| 340 | 20230726 | 125300 | 304556778500 | 111900 | 112000 | 112000 | 111800 | 19038 |
| 341 | 20230726 | 125200 | 302426730400 | 112000 | 112000 | 112000 | 111900 | 3980 |
| 342 | 20230726 | 125100 | 301981321100 | 112000 | 112100 | 112100 | 111900 | 2290 |
| 343 | 20230726 | 125000 | 301724916400 | 112000 | 112100 | 112100 | 111900 | 9155 |
| 344 | 20230726 | 124900 | 300699355800 | 112100 | 112000 | 112100 | 112000 | 10995 |
| 345 | 20230726 | 124800 | 299467494000 | 112000 | 111900 | 112000 | 111800 | 4651 |
| 346 | 20230726 | 124700 | 298946977900 | 111900 | 111900 | 112000 | 111900 | 4962 |
| 347 | 20230726 | 124600 | 298391705300 | 112000 | 112100 | 112100 | 111900 | 5143 |
| 348 | 20230726 | 124500 | 297815882800 | 112000 | 112000 | 112100 | 111900 | 6607 |
| 349 | 20230726 | 124400 | 297076154500 | 111900 | 112000 | 112100 | 111900 | 13923 |
| 350 | 20230726 | 124300 | 295517061700 | 112000 | 112000 | 112100 | 111900 | 5148 |
| 351 | 20230726 | 124200 | 294940468100 | 112000 | 112100 | 112100 | 111900 | 8825 |
| 352 | 20230726 | 124100 | 293952068500 | 112100 | 112000 | 112100 | 112000 | 3294 |
| 353 | 20230726 | 124000 | 293583092800 | 112100 | 112300 | 112300 | 112000 | 7506 |
| 354 | 20230726 | 123900 | 292741407100 | 112200 | 112200 | 112400 | 112200 | 4064 |
| 355 | 20230726 | 123800 | 292285287100 | 112300 | 112200 | 112400 | 112100 | 10805 |
| 356 | 20230726 | 123700 | 291072469000 | 112100 | 112100 | 112200 | 112100 | 3507 |
| 357 | 20230726 | 123600 | 290679247000 | 112100 | 112200 | 112300 | 112100 | 4288 |
| 358 | 20230726 | 123500 | 290198322600 | 112300 | 112200 | 112400 | 112100 | 10477 |
| 359 | 20230726 | 123400 | 289023074400 | 112100 | 112200 | 112400 | 112100 | 8189 |
| 360 | 20230726 | 123300 | 288103811200 | 112300 | 112300 | 112300 | 112200 | 3461 |
| 361 | 20230726 | 123200 | 287715371400 | 112300 | 112300 | 112400 | 112200 | 8150 |
| 362 | 20230726 | 123100 | 286800194300 | 112400 | 112400 | 112400 | 112300 | 2180 |
| 363 | 20230726 | 123000 | 286555326500 | 112400 | 112300 | 112400 | 112300 | 4494 |
| 364 | 20230726 | 122900 | 286050579000 | 112400 | 112300 | 112400 | 112300 | 1748 |
| 365 | 20230726 | 122800 | 285854239100 | 112300 | 112100 | 112400 | 111900 | 24062 |
| 366 | 20230726 | 122700 | 283156172700 | 112200 | 112300 | 112400 | 112000 | 23410 |
| 367 | 20230726 | 122600 | 280530710600 | 112300 | 112400 | 112500 | 112300 | 9089 |
| 368 | 20230726 | 122500 | 279509088900 | 112500 | 112400 | 112500 | 112400 | 5963 |
| 369 | 20230726 | 122400 | 278838793900 | 112500 | 112500 | 112500 | 112400 | 2274 |
| 370 | 20230726 | 122300 | 278583130100 | 112500 | 112400 | 112500 | 112400 | 2754 |
| 371 | 20230726 | 122200 | 278273554000 | 112500 | 112600 | 112600 | 112400 | 3150 |
| 372 | 20230726 | 122100 | 277919313600 | 112600 | 112500 | 112600 | 112500 | 3927 |
| 373 | 20230726 | 122000 | 277477461500 | 112600 | 112400 | 112700 | 112300 | 14364 |
| 374 | 20230726 | 121900 | 275861726200 | 112300 | 112400 | 112500 | 112300 | 6140 |
| 375 | 20230726 | 121800 | 275171709400 | 112500 | 112400 | 112500 | 112400 | 1475 |
| 376 | 20230726 | 121700 | 275005883500 | 112500 | 112400 | 112500 | 112400 | 2499 |
| 377 | 20230726 | 121600 | 274724944100 | 112500 | 112400 | 112500 | 112400 | 1491 |
| 378 | 20230726 | 121500 | 274557330000 | 112500 | 112500 | 112500 | 112400 | 3180 |
| 379 | 20230726 | 121400 | 274199815100 | 112400 | 112600 | 112600 | 112400 | 4955 |
| 380 | 20230726 | 121300 | 273642628300 | 112600 | 112400 | 112600 | 112400 | 2692 |
| 381 | 20230726 | 121200 | 273339694700 | 112500 | 112300 | 112500 | 112300 | 6015 |
| 382 | 20230726 | 121100 | 272663521700 | 112400 | 112500 | 112500 | 112300 | 7373 |
| 383 | 20230726 | 121000 | 271834840600 | 112500 | 112600 | 112600 | 112400 | 4850 |
| 384 | 20230726 | 120900 | 271289171300 | 112600 | 112600 | 112700 | 112600 | 4684 |
| 385 | 20230726 | 120800 | 270761717500 | 112600 | 112500 | 112700 | 112400 | 5655 |
| 386 | 20230726 | 120700 | 270125183100 | 112500 | 112500 | 112600 | 112400 | 2533 |
| 387 | 20230726 | 120600 | 269840249900 | 112500 | 112700 | 112700 | 112500 | 7433 |
| 388 | 20230726 | 120500 | 269003292600 | 112700 | 112500 | 112700 | 112500 | 5041 |
| 389 | 20230726 | 120400 | 268435736400 | 112600 | 112600 | 112600 | 112500 | 4491 |
| 390 | 20230726 | 120300 | 267930235900 | 112600 | 112800 | 112900 | 112600 | 19206 |
| 391 | 20230726 | 120200 | 265764516800 | 112800 | 112900 | 113000 | 112800 | 11518 |
| 392 | 20230726 | 120100 | 264464268800 | 113000 | 112900 | 113000 | 112900 | 2657 |
| 393 | 20230726 | 120000 | 264164249300 | 112900 | 112900 | 113000 | 112900 | 2001 |
| 394 | 20230726 | 115900 | 263938305400 | 113000 | 113000 | 113000 | 112900 | 3264 |
| 395 | 20230726 | 115800 | 263569659500 | 113000 | 112900 | 113000 | 112900 | 13375 |
| 396 | 20230726 | 115700 | 262058701100 | 112900 | 113000 | 113000 | 112900 | 12376 |
| 397 | 20230726 | 115600 | 260660914900 | 113000 | 113000 | 113000 | 112900 | 3771 |
| 398 | 20230726 | 115500 | 260235000600 | 112900 | 113000 | 113000 | 112900 | 1282 |
| 399 | 20230726 | 115400 | 260090188000 | 113000 | 112900 | 113000 | 112900 | 2997 |
| 400 | 20230726 | 115300 | 259751728100 | 113000 | 113000 | 113000 | 112900 | 3123 |
| 401 | 20230726 | 115200 | 259399021300 | 113000 | 113000 | 113000 | 112900 | 2453 |
| 402 | 20230726 | 115100 | 259122000500 | 113000 | 113000 | 113000 | 112900 | 5628 |
| 403 | 20230726 | 115000 | 258486287600 | 112900 | 113000 | 113000 | 112900 | 3045 |
| 404 | 20230726 | 114900 | 258142392500 | 113000 | 113300 | 113300 | 112900 | 12605 |
| 405 | 20230726 | 114800 | 256716401000 | 113300 | 113000 | 113300 | 113000 | 6596 |
| 406 | 20230726 | 114700 | 255969973700 | 113100 | 112900 | 113100 | 112800 | 16911 |
| 407 | 20230726 | 114600 | 254059863400 | 112900 | 112800 | 112900 | 112800 | 1816 |
| 408 | 20230726 | 114500 | 253854950100 | 112900 | 112900 | 112900 | 112800 | 2535 |
| 409 | 20230726 | 114400 | 253568883500 | 112800 | 112900 | 112900 | 112800 | 5248 |
| 410 | 20230726 | 114300 | 252976666000 | 112800 | 113000 | 113000 | 112800 | 12458 |
| 411 | 20230726 | 114200 | 251570007200 | 113000 | 113000 | 113000 | 112900 | 5498 |
| 412 | 20230726 | 114100 | 250948866900 | 113000 | 112800 | 113000 | 112800 | 6663 |
| 413 | 20230726 | 114000 | 250196696700 | 112800 | 112700 | 112800 | 112600 | 11130 |
| 414 | 20230726 | 113900 | 248941919800 | 112600 | 112600 | 112700 | 112500 | 8871 |
| 415 | 20230726 | 113800 | 247943149100 | 112500 | 112600 | 112600 | 112500 | 2908 |
| 416 | 20230726 | 113700 | 247615841300 | 112600 | 112500 | 112600 | 112400 | 5358 |
| 417 | 20230726 | 113600 | 247012972700 | 112400 | 112300 | 112500 | 112300 | 6873 |
| 418 | 20230726 | 113500 | 246240249300 | 112400 | 112300 | 112400 | 112300 | 2302 |
| 419 | 20230726 | 113400 | 245981681100 | 112400 | 112400 | 112400 | 112300 | 1618 |
| 420 | 20230726 | 113300 | 245799948300 | 112300 | 112300 | 112400 | 112300 | 2040 |
| 421 | 20230726 | 113200 | 245570831300 | 112300 | 112400 | 112400 | 112300 | 2441 |
| 422 | 20230726 | 113100 | 245296671000 | 112400 | 112400 | 112400 | 112200 | 3304 |
| 423 | 20230726 | 113000 | 244925702500 | 112400 | 112400 | 112400 | 112300 | 2136 |
| 424 | 20230726 | 112900 | 244685750500 | 112400 | 112100 | 112400 | 112100 | 4821 |
| 425 | 20230726 | 112800 | 244144764400 | 112200 | 112100 | 112200 | 112000 | 2595 |
| 426 | 20230726 | 112700 | 243853818200 | 112100 | 112000 | 112200 | 112000 | 1626 |
| 427 | 20230726 | 112600 | 243671558700 | 112100 | 112100 | 112200 | 112000 | 3449 |
| 428 | 20230726 | 112500 | 243285103300 | 112100 | 112100 | 112100 | 112000 | 2391 |
| 429 | 20230726 | 112400 | 243017212200 | 112100 | 112100 | 112100 | 111900 | 5280 |
| 430 | 20230726 | 112300 | 242425810900 | 112100 | 112100 | 112200 | 112000 | 2251 |
| 431 | 20230726 | 112200 | 242173591800 | 112100 | 112000 | 112100 | 111900 | 7729 |
| 432 | 20230726 | 112100 | 241307698100 | 112000 | 111900 | 112000 | 111900 | 2502 |
| 433 | 20230726 | 112000 | 241027670700 | 111900 | 112000 | 112000 | 111900 | 4214 |
| 434 | 20230726 | 111900 | 240556040600 | 112000 | 112100 | 112100 | 111900 | 3406 |
| 435 | 20230726 | 111800 | 240174547300 | 112000 | 111900 | 112100 | 111900 | 5340 |
| 436 | 20230726 | 111700 | 239576406400 | 111900 | 112000 | 112000 | 111900 | 1374 |
| 437 | 20230726 | 111600 | 239422581000 | 112000 | 111900 | 112000 | 111900 | 5078 |
| 438 | 20230726 | 111500 | 238854035200 | 111900 | 111900 | 112000 | 111800 | 3920 |
| 439 | 20230726 | 111400 | 238415366500 | 112000 | 112100 | 112100 | 111800 | 17977 |
| 440 | 20230726 | 111300 | 236403338400 | 112000 | 112100 | 112100 | 112000 | 2222 |
| 441 | 20230726 | 111200 | 236154445700 | 112100 | 112100 | 112100 | 112000 | 2547 |
| 442 | 20230726 | 111100 | 235869108300 | 112100 | 112100 | 112100 | 112000 | 2704 |
| 443 | 20230726 | 111000 | 235566227800 | 112000 | 112000 | 112100 | 112000 | 2761 |
| 444 | 20230726 | 110900 | 235256949400 | 112100 | 112100 | 112100 | 112000 | 2448 |
| 445 | 20230726 | 110800 | 234982712400 | 112100 | 112000 | 112100 | 112000 | 2626 |
| 446 | 20230726 | 110700 | 234688535100 | 112000 | 112100 | 112200 | 112000 | 5083 |
| 447 | 20230726 | 110600 | 234118789000 | 112200 | 112200 | 112200 | 112100 | 8380 |
| 448 | 20230726 | 110500 | 233179155700 | 112200 | 112200 | 112200 | 112100 | 4868 |
| 449 | 20230726 | 110400 | 232633059300 | 112200 | 112200 | 112300 | 112100 | 3475 |
| 450 | 20230726 | 110300 | 232243113700 | 112300 | 112200 | 112300 | 112200 | 3308 |
| 451 | 20230726 | 110200 | 231871902800 | 112200 | 112200 | 112300 | 112100 | 4217 |
| 452 | 20230726 | 110100 | 231398827200 | 112100 | 112000 | 112400 | 111900 | 17023 |
| 453 | 20230726 | 110000 | 229489464300 | 112000 | 112000 | 112100 | 111900 | 4381 |
| 454 | 20230726 | 105900 | 228998828900 | 112100 | 112100 | 112100 | 112000 | 3393 |
| 455 | 20230726 | 105800 | 228618773800 | 112100 | 112300 | 112400 | 112000 | 6969 |
| 456 | 20230726 | 105700 | 227837258500 | 112300 | 112100 | 112400 | 112100 | 5612 |
| 457 | 20230726 | 105600 | 227207143500 | 112200 | 112100 | 112200 | 112100 | 3553 |
| 458 | 20230726 | 105500 | 226808812900 | 112100 | 112500 | 112500 | 112100 | 13691 |
| 459 | 20230726 | 105400 | 225269574200 | 112500 | 112100 | 112500 | 112000 | 10196 |
| 460 | 20230726 | 105300 | 224124993300 | 112100 | 112100 | 112200 | 112000 | 5316 |
| 461 | 20230726 | 105200 | 223529079100 | 112200 | 112100 | 112300 | 112000 | 3549 |
| 462 | 20230726 | 105100 | 223131001500 | 112100 | 112200 | 112300 | 112000 | 6602 |
| 463 | 20230726 | 105000 | 222390317700 | 112200 | 112000 | 112300 | 111800 | 14264 |
| 464 | 20230726 | 104900 | 220793124100 | 112100 | 111500 | 112300 | 111500 | 37831 |
| 465 | 20230726 | 104800 | 216564314900 | 111500 | 111500 | 111700 | 111400 | 19882 |
| 466 | 20230726 | 104700 | 214346382100 | 111500 | 111500 | 111500 | 111400 | 7330 |
| 467 | 20230726 | 104600 | 213529450300 | 111500 | 111500 | 111700 | 111400 | 12596 |
| 468 | 20230726 | 104500 | 212124942900 | 111400 | 111400 | 111800 | 111300 | 31282 |
| 469 | 20230726 | 104400 | 208636796800 | 111400 | 111400 | 111600 | 111300 | 12773 |
| 470 | 20230726 | 104300 | 207213429800 | 111400 | 112000 | 112000 | 111400 | 43270 |
| 471 | 20230726 | 104200 | 202381975500 | 112000 | 112200 | 112200 | 111900 | 10816 |
| 472 | 20230726 | 104100 | 201169970400 | 112200 | 112200 | 112300 | 112100 | 6107 |
| 473 | 20230726 | 104000 | 200484824800 | 112200 | 112000 | 112200 | 112000 | 7460 |
| 474 | 20230726 | 103900 | 199648476500 | 112000 | 112100 | 112100 | 111900 | 5520 |
| 475 | 20230726 | 103800 | 199030198300 | 112000 | 112300 | 112300 | 111900 | 37657 |
| 476 | 20230726 | 103700 | 194809817400 | 112200 | 112400 | 112400 | 112200 | 7015 |
| 477 | 20230726 | 103600 | 194022025200 | 112300 | 112500 | 112500 | 112300 | 4636 |
| 478 | 20230726 | 103500 | 193501008600 | 112500 | 112400 | 112500 | 112400 | 3201 |
| 479 | 20230726 | 103400 | 193141198800 | 112400 | 112600 | 112600 | 112400 | 7700 |
| 480 | 20230726 | 103300 | 192274953000 | 112600 | 112700 | 112800 | 112500 | 9618 |
| 481 | 20230726 | 103200 | 191191596900 | 112700 | 112700 | 112800 | 112700 | 7996 |
| 482 | 20230726 | 103100 | 190289867500 | 112700 | 112700 | 112800 | 112700 | 2541 |
| 483 | 20230726 | 103000 | 190003472700 | 112700 | 112800 | 112800 | 112600 | 5457 |
| 484 | 20230726 | 102900 | 189388434700 | 112800 | 112600 | 112800 | 112600 | 6493 |
| 485 | 20230726 | 102800 | 188656737000 | 112700 | 112800 | 112800 | 112600 | 11139 |
| 486 | 20230726 | 102700 | 187401386800 | 112700 | 112800 | 112800 | 112700 | 1800 |
| 487 | 20230726 | 102600 | 187198459700 | 112800 | 112700 | 112800 | 112700 | 3597 |
| 488 | 20230726 | 102500 | 186792963900 | 112700 | 112800 | 112800 | 112700 | 3491 |
| 489 | 20230726 | 102400 | 186399356700 | 112800 | 112800 | 112900 | 112700 | 7121 |
| 490 | 20230726 | 102300 | 185596246800 | 112900 | 113000 | 113000 | 112800 | 5456 |
| 491 | 20230726 | 102200 | 184980321100 | 113000 | 113100 | 113100 | 112800 | 9023 |
| 492 | 20230726 | 102100 | 183961229000 | 113100 | 112800 | 113100 | 112800 | 8208 |
| 493 | 20230726 | 102000 | 183034096800 | 112800 | 112900 | 112900 | 112700 | 9586 |
| 494 | 20230726 | 101900 | 181952737900 | 112800 | 112800 | 112900 | 112800 | 5186 |
| 495 | 20230726 | 101800 | 181367389900 | 112900 | 112800 | 112900 | 112800 | 5849 |
| 496 | 20230726 | 101700 | 180707339700 | 112900 | 112900 | 113000 | 112800 | 7493 |
| 497 | 20230726 | 101600 | 179861765000 | 112900 | 112900 | 113000 | 112800 | 20760 |
| 498 | 20230726 | 101500 | 177517610100 | 112900 | 112900 | 113000 | 112900 | 3005 |
| 499 | 20230726 | 101400 | 177178335300 | 112900 | 113100 | 113100 | 112800 | 14282 |
| 500 | 20230726 | 101300 | 175565395000 | 113100 | 113000 | 113100 | 113000 | 2256 |
| 501 | 20230726 | 101200 | 175310372100 | 113000 | 113200 | 113200 | 113000 | 9949 |
| 502 | 20230726 | 101100 | 174185164700 | 113200 | 113100 | 113200 | 113000 | 21231 |
| 503 | 20230726 | 101000 | 171783072300 | 113100 | 113300 | 113300 | 113100 | 9297 |
| 504 | 20230726 | 100900 | 170730589300 | 113300 | 113400 | 113400 | 113200 | 6799 |
| 505 | 20230726 | 100800 | 169960273800 | 113400 | 113300 | 113400 | 113300 | 1750 |
| 506 | 20230726 | 100700 | 169761966700 | 113300 | 113400 | 113400 | 113300 | 4148 |
| 507 | 20230726 | 100600 | 169291924900 | 113400 | 113300 | 113400 | 113200 | 8500 |
| 508 | 20230726 | 100500 | 168328895100 | 113300 | 113500 | 113600 | 113200 | 19303 |
| 509 | 20230726 | 100400 | 166141286400 | 113600 | 113600 | 113600 | 113500 | 3968 |
| 510 | 20230726 | 100300 | 165690786300 | 113500 | 113400 | 113600 | 113400 | 12524 |
| 511 | 20230726 | 100200 | 164269391700 | 113500 | 113400 | 113500 | 113400 | 12259 |
| 512 | 20230726 | 100100 | 162878856600 | 113400 | 113600 | 113600 | 113400 | 9621 |
| 513 | 20230726 | 100000 | 161786702900 | 113700 | 113500 | 113800 | 113500 | 11986 |
| 514 | 20230726 | 095900 | 160424691700 | 113600 | 113600 | 113600 | 113500 | 4386 |
| 515 | 20230726 | 095800 | 159926671100 | 113600 | 113700 | 113800 | 113500 | 19317 |
| 516 | 20230726 | 095700 | 157731621500 | 113600 | 113800 | 114000 | 113600 | 11738 |
| 517 | 20230726 | 095600 | 156395590500 | 113800 | 114000 | 114100 | 113700 | 17298 |
| 518 | 20230726 | 095500 | 154425528000 | 114000 | 113600 | 114000 | 113600 | 13337 |
| 519 | 20230726 | 095400 | 152907480600 | 113700 | 113400 | 113700 | 113400 | 12666 |
| 520 | 20230726 | 095300 | 151469445100 | 113500 | 113500 | 113700 | 113400 | 18047 |
| 521 | 20230726 | 095200 | 149419947800 | 113500 | 113600 | 113600 | 113400 | 10927 |
| 522 | 20230726 | 095100 | 148179626000 | 113500 | 113700 | 113800 | 113400 | 21933 |
| 523 | 20230726 | 095000 | 145690364400 | 113600 | 114000 | 114000 | 113600 | 17480 |
| 524 | 20230726 | 094900 | 143702444900 | 114000 | 113700 | 114000 | 113700 | 5793 |
| 525 | 20230726 | 094800 | 143043136700 | 113700 | 114100 | 114100 | 113600 | 14720 |
| 526 | 20230726 | 094700 | 141366491700 | 114200 | 114200 | 114300 | 114100 | 3583 |
| 527 | 20230726 | 094600 | 140957478700 | 114200 | 114300 | 114300 | 114200 | 6419 |
| 528 | 20230726 | 094500 | 140224108800 | 114200 | 114600 | 114700 | 114200 | 10527 |
| 529 | 20230726 | 094400 | 139019970100 | 114600 | 114500 | 114700 | 114400 | 16582 |
| 530 | 20230726 | 094300 | 137119727100 | 114400 | 114500 | 114600 | 114400 | 1914 |
| 531 | 20230726 | 094200 | 136900560200 | 114500 | 114500 | 114800 | 114400 | 8361 |
| 532 | 20230726 | 094100 | 135942218300 | 114500 | 114500 | 114700 | 114400 | 13622 |
| 533 | 20230726 | 094000 | 134381334000 | 114600 | 114700 | 114800 | 114400 | 26465 |
| 534 | 20230726 | 093900 | 131347941100 | 114600 | 114700 | 114800 | 114600 | 26380 |
| 535 | 20230726 | 093800 | 128321782400 | 114700 | 114700 | 114800 | 114600 | 8156 |
| 536 | 20230726 | 093700 | 127386244600 | 114600 | 114800 | 114900 | 114600 | 19499 |
| 537 | 20230726 | 093600 | 125149085800 | 114700 | 114500 | 114800 | 114500 | 8078 |
| 538 | 20230726 | 093500 | 124222981000 | 114500 | 114500 | 114600 | 114500 | 4916 |
| 539 | 20230726 | 093400 | 123659983400 | 114600 | 114400 | 114600 | 114300 | 14317 |
| 540 | 20230726 | 093300 | 122021046400 | 114400 | 114500 | 114600 | 114400 | 20408 |
| 541 | 20230726 | 093200 | 119685335600 | 114600 | 114200 | 114700 | 114200 | 25258 |
| 542 | 20230726 | 093100 | 116796338400 | 114200 | 114300 | 114300 | 114100 | 7681 |
| 543 | 20230726 | 093000 | 115919147700 | 114200 | 114100 | 114300 | 114000 | 13924 |
| 544 | 20230726 | 092900 | 114329317900 | 114100 | 114300 | 114300 | 114100 | 11345 |
| 545 | 20230726 | 092800 | 113033888300 | 114200 | 114400 | 114500 | 114200 | 36203 |
| 546 | 20230726 | 092700 | 108896643900 | 114500 | 114400 | 114700 | 114300 | 18882 |
| 547 | 20230726 | 092600 | 106735314500 | 114400 | 114600 | 114800 | 114400 | 10938 |
| 548 | 20230726 | 092500 | 105482236200 | 114600 | 114800 | 114900 | 114600 | 9560 |
| 549 | 20230726 | 092400 | 104385586300 | 114800 | 114600 | 114900 | 114600 | 12285 |
| 550 | 20230726 | 092300 | 102975774800 | 114700 | 114900 | 115000 | 114500 | 31167 |
| 551 | 20230726 | 092200 | 99400537200 | 115000 | 115000 | 115100 | 114900 | 26846 |
| 552 | 20230726 | 092100 | 96312928700 | 114900 | 114800 | 115000 | 114700 | 10088 |
| 553 | 20230726 | 092000 | 95154458200 | 114900 | 115100 | 115100 | 114600 | 49638 |
| 554 | 20230726 | 091900 | 89452722800 | 115100 | 115200 | 115300 | 115000 | 25575 |
| 555 | 20230726 | 091800 | 86508471600 | 115100 | 115100 | 115300 | 115000 | 12129 |
| 556 | 20230726 | 091700 | 85111888600 | 115100 | 115200 | 115300 | 115000 | 8428 |
| 557 | 20230726 | 091600 | 84141213100 | 115200 | 115100 | 115300 | 115000 | 12924 |
| 558 | 20230726 | 091500 | 82653057200 | 115100 | 115400 | 115500 | 115000 | 18486 |
| 559 | 20230726 | 091400 | 80521654600 | 115400 | 115200 | 115500 | 115100 | 31050 |
| 560 | 20230726 | 091300 | 76938823400 | 115200 | 115300 | 115500 | 115100 | 24987 |
| 561 | 20230726 | 091200 | 74057162000 | 115300 | 114900 | 115400 | 114800 | 50449 |
| 562 | 20230726 | 091100 | 68250568000 | 114900 | 114900 | 115000 | 114700 | 26481 |
| 563 | 20230726 | 091000 | 65207873800 | 114900 | 114800 | 115000 | 114800 | 20991 |
| 564 | 20230726 | 090900 | 62795980700 | 114900 | 114600 | 115000 | 114500 | 30230 |
| 565 | 20230726 | 090800 | 59325082300 | 114500 | 114300 | 114700 | 114200 | 27480 |
| 566 | 20230726 | 090700 | 56180096300 | 114300 | 114400 | 114500 | 114200 | 19237 |
| 567 | 20230726 | 090600 | 53979349000 | 114400 | 114600 | 114800 | 114400 | 23180 |
| 568 | 20230726 | 090500 | 51323030500 | 114600 | 114500 | 114800 | 114400 | 36289 |
| 569 | 20230726 | 090400 | 47167923600 | 114500 | 114100 | 114600 | 114000 | 29211 |
| 570 | 20230726 | 090300 | 43827377600 | 114100 | 114900 | 114900 | 114100 | 23335 |
| 571 | 20230726 | 090200 | 41153741100 | 114900 | 114900 | 115000 | 114500 | 41482 |
| 572 | 20230726 | 090100 | 36392584300 | 114800 | 115900 | 116100 | 114500 | 59964 |
| 573 | 20230726 | 090000 | 29475212500 | 116000 | 116000 | 116100 | 115600 | 251550 |