36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 190900 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 31307 |
| 3 | 20230727 | 190800 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 4 | 20230727 | 190700 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 5 | 20230727 | 190600 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 6 | 20230727 | 190500 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 7 | 20230727 | 190400 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 8 | 20230727 | 190300 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 9 | 20230727 | 190200 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 10 | 20230727 | 190100 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 11 | 20230727 | 190000 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 12 | 20230727 | 185900 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 13 | 20230727 | 185800 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 14 | 20230727 | 185700 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 15 | 20230727 | 185600 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 16 | 20230727 | 185500 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 17 | 20230727 | 185400 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 18 | 20230727 | 185300 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 19 | 20230727 | 185200 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 20 | 20230727 | 185100 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 21 | 20230727 | 185000 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 22 | 20230727 | 184900 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 23 | 20230727 | 184800 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 24 | 20230727 | 184700 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 25 | 20230727 | 184600 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 26 | 20230727 | 184500 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 27 | 20230727 | 184400 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 28 | 20230727 | 184300 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 29 | 20230727 | 184200 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 30 | 20230727 | 184100 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 31 | 20230727 | 184000 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 32 | 20230727 | 183900 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 31307 |
| 33 | 20230727 | 183800 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 34 | 20230727 | 183700 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 35 | 20230727 | 183600 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 36 | 20230727 | 183500 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 37 | 20230727 | 183400 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 38 | 20230727 | 183300 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 39 | 20230727 | 183200 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 40 | 20230727 | 183100 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 41 | 20230727 | 183000 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 42 | 20230727 | 182900 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 43 | 20230727 | 182800 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 44 | 20230727 | 182700 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 45 | 20230727 | 182600 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 46 | 20230727 | 182500 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 47 | 20230727 | 182400 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 48 | 20230727 | 182300 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 49 | 20230727 | 182200 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 50 | 20230727 | 182100 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 51 | 20230727 | 182000 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 52 | 20230727 | 181900 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 53 | 20230727 | 181800 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 54 | 20230727 | 181700 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 55 | 20230727 | 181600 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 56 | 20230727 | 181500 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 57 | 20230727 | 181400 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 58 | 20230727 | 181300 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 59 | 20230727 | 181200 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 60 | 20230727 | 181100 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 61 | 20230727 | 181000 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 62 | 20230727 | 180900 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 31307 |
| 63 | 20230727 | 180800 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 64 | 20230727 | 180700 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 65 | 20230727 | 180600 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 66 | 20230727 | 180500 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 67 | 20230727 | 180400 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 68 | 20230727 | 180300 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 69 | 20230727 | 180200 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 70 | 20230727 | 180100 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 71 | 20230727 | 180000 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 72 | 20230727 | 175900 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 73 | 20230727 | 175800 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 74 | 20230727 | 175700 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 75 | 20230727 | 175600 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 76 | 20230727 | 175500 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 77 | 20230727 | 175400 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 78 | 20230727 | 175300 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 79 | 20230727 | 175200 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 80 | 20230727 | 175100 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 81 | 20230727 | 175000 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 82 | 20230727 | 174900 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 83 | 20230727 | 174800 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 84 | 20230727 | 174700 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 85 | 20230727 | 174600 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 86 | 20230727 | 174500 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 87 | 20230727 | 174400 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 88 | 20230727 | 174300 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 89 | 20230727 | 174200 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 90 | 20230727 | 174100 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 91 | 20230727 | 174000 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 92 | 20230727 | 173900 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 31307 |
| 93 | 20230727 | 173800 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 94 | 20230727 | 173700 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 95 | 20230727 | 173600 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 96 | 20230727 | 173500 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 97 | 20230727 | 173400 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 98 | 20230727 | 173300 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 99 | 20230727 | 173200 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 100 | 20230727 | 173100 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 101 | 20230727 | 173000 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 102 | 20230727 | 172900 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 103 | 20230727 | 172800 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 104 | 20230727 | 172700 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 105 | 20230727 | 172600 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 106 | 20230727 | 172500 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 107 | 20230727 | 172400 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 108 | 20230727 | 172300 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 109 | 20230727 | 172200 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 110 | 20230727 | 172100 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 111 | 20230727 | 172000 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 112 | 20230727 | 171900 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 113 | 20230727 | 171800 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 114 | 20230727 | 171700 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 115 | 20230727 | 171600 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 116 | 20230727 | 171500 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 117 | 20230727 | 171400 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 118 | 20230727 | 171300 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 119 | 20230727 | 171200 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 120 | 20230727 | 171100 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 121 | 20230727 | 171000 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 122 | 20230727 | 170900 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 31307 |
| 123 | 20230727 | 170800 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 124 | 20230727 | 170700 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 125 | 20230727 | 170600 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 126 | 20230727 | 170500 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 127 | 20230727 | 170400 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 128 | 20230727 | 170300 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 129 | 20230727 | 170200 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 130 | 20230727 | 170100 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 131 | 20230727 | 170000 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 132 | 20230727 | 165900 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 133 | 20230727 | 165800 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 134 | 20230727 | 165700 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 135 | 20230727 | 165600 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 136 | 20230727 | 165500 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 137 | 20230727 | 165400 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 138 | 20230727 | 165300 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 139 | 20230727 | 165200 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 140 | 20230727 | 165100 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 141 | 20230727 | 165000 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 142 | 20230727 | 164900 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 143 | 20230727 | 164800 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 144 | 20230727 | 164700 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 145 | 20230727 | 164600 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 146 | 20230727 | 164500 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 147 | 20230727 | 164400 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 148 | 20230727 | 164300 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 149 | 20230727 | 164200 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 150 | 20230727 | 164100 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 151 | 20230727 | 164000 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 152 | 20230727 | 163900 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 31307 |
| 153 | 20230727 | 163800 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 154 | 20230727 | 163700 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 155 | 20230727 | 163600 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 156 | 20230727 | 163500 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 157 | 20230727 | 163400 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 158 | 20230727 | 163300 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 159 | 20230727 | 163200 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 160 | 20230727 | 163100 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 161 | 20230727 | 163000 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 162 | 20230727 | 162900 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 163 | 20230727 | 162800 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 164 | 20230727 | 162700 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 165 | 20230727 | 162600 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 166 | 20230727 | 162500 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 167 | 20230727 | 162400 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 168 | 20230727 | 162300 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 169 | 20230727 | 162200 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 170 | 20230727 | 162100 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 171 | 20230727 | 162000 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 172 | 20230727 | 161900 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 173 | 20230727 | 161800 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 174 | 20230727 | 161700 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 175 | 20230727 | 161600 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 176 | 20230727 | 161500 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 177 | 20230727 | 161400 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 178 | 20230727 | 161300 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 179 | 20230727 | 161200 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 180 | 20230727 | 161100 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 181 | 20230727 | 161000 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 182 | 20230727 | 160900 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 31307 |
| 183 | 20230727 | 160800 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 184 | 20230727 | 160700 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 185 | 20230727 | 160600 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 186 | 20230727 | 160500 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 187 | 20230727 | 160400 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 188 | 20230727 | 160300 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 189 | 20230727 | 160200 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 190 | 20230727 | 160100 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 191 | 20230727 | 160000 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 192 | 20230727 | 155900 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 193 | 20230727 | 155800 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 194 | 20230727 | 155700 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 195 | 20230727 | 155600 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 196 | 20230727 | 155500 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 197 | 20230727 | 155400 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 198 | 20230727 | 155300 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 199 | 20230727 | 155200 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 200 | 20230727 | 155100 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 201 | 20230727 | 155000 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 202 | 20230727 | 154900 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 203 | 20230727 | 154800 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 204 | 20230727 | 154700 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 205 | 20230727 | 154600 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 206 | 20230727 | 154500 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 207 | 20230727 | 154400 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 208 | 20230727 | 154300 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 209 | 20230727 | 154200 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 210 | 20230727 | 154100 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 211 | 20230727 | 154000 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 212 | 20230727 | 153900 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 31307 |
| 213 | 20230727 | 153800 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 214 | 20230727 | 153700 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 215 | 20230727 | 153600 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 216 | 20230727 | 153500 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 217 | 20230727 | 153400 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 218 | 20230727 | 153300 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 219 | 20230727 | 153200 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 220 | 20230727 | 153100 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 0 |
| 221 | 20230727 | 153000 | 111227331000 | 134400 | 134400 | 134400 | 134400 | 31307 |
| 222 | 20230727 | 152900 | 107019670200 | 134800 | 134800 | 134800 | 134800 | 0 |
| 223 | 20230727 | 152800 | 107019670200 | 134800 | 134800 | 134800 | 134800 | 0 |
| 224 | 20230727 | 152700 | 107019670200 | 134800 | 134800 | 134800 | 134800 | 0 |
| 225 | 20230727 | 152600 | 107019670200 | 134800 | 134800 | 134800 | 134800 | 0 |
| 226 | 20230727 | 152500 | 107019670200 | 134800 | 134800 | 134800 | 134800 | 0 |
| 227 | 20230727 | 152400 | 107019670200 | 134800 | 134800 | 134800 | 134800 | 0 |
| 228 | 20230727 | 152300 | 107019670200 | 134800 | 134800 | 134800 | 134800 | 0 |
| 229 | 20230727 | 152200 | 107019670200 | 134800 | 134800 | 134800 | 134800 | 0 |
| 230 | 20230727 | 152100 | 107019670200 | 134800 | 134800 | 134800 | 134800 | 0 |
| 231 | 20230727 | 152000 | 107019670200 | 134800 | 134800 | 134800 | 134800 | 0 |
| 232 | 20230727 | 151900 | 107019670200 | 134800 | 135100 | 135100 | 134800 | 2038 |
| 233 | 20230727 | 151800 | 106744574400 | 135000 | 135100 | 135100 | 134900 | 1737 |
| 234 | 20230727 | 151700 | 106510075000 | 135000 | 135100 | 135200 | 135000 | 2866 |
| 235 | 20230727 | 151600 | 106122903900 | 135100 | 135200 | 135300 | 135100 | 3228 |
| 236 | 20230727 | 151500 | 105686571600 | 135200 | 135200 | 135300 | 135100 | 3336 |
| 237 | 20230727 | 151400 | 105235583700 | 135200 | 135100 | 135200 | 135000 | 2286 |
| 238 | 20230727 | 151300 | 104926673600 | 135100 | 135100 | 135300 | 135000 | 1663 |
| 239 | 20230727 | 151200 | 104701904500 | 135000 | 135000 | 135200 | 134900 | 2696 |
| 240 | 20230727 | 151100 | 104337797500 | 135000 | 135000 | 135200 | 134900 | 1239 |
| 241 | 20230727 | 151000 | 104170440100 | 135100 | 134800 | 135100 | 134800 | 2292 |
| 242 | 20230727 | 150900 | 103861152900 | 134800 | 134800 | 135000 | 134600 | 2643 |
| 243 | 20230727 | 150800 | 103504959000 | 134800 | 134800 | 135000 | 134600 | 2723 |
| 244 | 20230727 | 150700 | 103137947400 | 134800 | 134800 | 134800 | 134500 | 3045 |
| 245 | 20230727 | 150600 | 102727844700 | 134800 | 134600 | 134800 | 134500 | 2500 |
| 246 | 20230727 | 150500 | 102391169300 | 134700 | 134900 | 134900 | 134500 | 2240 |
| 247 | 20230727 | 150400 | 102089545600 | 134900 | 134800 | 134900 | 134700 | 1091 |
| 248 | 20230727 | 150300 | 101942474800 | 134800 | 134800 | 134900 | 134800 | 687 |
| 249 | 20230727 | 150200 | 101849827800 | 134800 | 134800 | 135000 | 134800 | 2253 |
| 250 | 20230727 | 150100 | 101545920500 | 134800 | 135100 | 135100 | 134800 | 934 |
| 251 | 20230727 | 150000 | 101419848900 | 135100 | 135000 | 135200 | 134800 | 1553 |
| 252 | 20230727 | 145900 | 101210336600 | 135000 | 135100 | 135200 | 134900 | 2631 |
| 253 | 20230727 | 145800 | 100855039700 | 135200 | 135300 | 135300 | 135200 | 791 |
| 254 | 20230727 | 145700 | 100748086700 | 135300 | 135300 | 135600 | 135300 | 2761 |
| 255 | 20230727 | 145600 | 100374166600 | 135400 | 135100 | 135400 | 135100 | 762 |
| 256 | 20230727 | 145500 | 100271122800 | 135100 | 135200 | 135300 | 135100 | 486 |
| 257 | 20230727 | 145400 | 100205444100 | 135200 | 135100 | 135300 | 135100 | 1615 |
| 258 | 20230727 | 145300 | 99987178800 | 135200 | 135100 | 135200 | 135100 | 621 |
| 259 | 20230727 | 145200 | 99903273200 | 135200 | 135200 | 135300 | 135100 | 1327 |
| 260 | 20230727 | 145100 | 99723878900 | 135200 | 135100 | 135300 | 135100 | 652 |
| 261 | 20230727 | 145000 | 99635745200 | 135100 | 135200 | 135300 | 135100 | 841 |
| 262 | 20230727 | 144900 | 99522032000 | 135300 | 135300 | 135300 | 135100 | 1314 |
| 263 | 20230727 | 144800 | 99344340800 | 135300 | 135400 | 135500 | 135100 | 1550 |
| 264 | 20230727 | 144700 | 99134606600 | 135500 | 135500 | 135600 | 135400 | 1331 |
| 265 | 20230727 | 144600 | 98954296800 | 135400 | 135500 | 135600 | 135400 | 1185 |
| 266 | 20230727 | 144500 | 98793733100 | 135600 | 135600 | 135700 | 135500 | 2940 |
| 267 | 20230727 | 144400 | 98394975100 | 135500 | 135400 | 135700 | 135300 | 1706 |
| 268 | 20230727 | 144300 | 98163744800 | 135300 | 135300 | 135300 | 135200 | 1001 |
| 269 | 20230727 | 144200 | 98028348600 | 135300 | 135500 | 135500 | 135200 | 2216 |
| 270 | 20230727 | 144100 | 97728508200 | 135500 | 135200 | 135500 | 135200 | 1195 |
| 271 | 20230727 | 144000 | 97566804600 | 135300 | 135300 | 135400 | 135200 | 832 |
| 272 | 20230727 | 143900 | 97454225600 | 135300 | 135300 | 135400 | 135300 | 481 |
| 273 | 20230727 | 143800 | 97389138600 | 135300 | 135400 | 135500 | 135300 | 976 |
| 274 | 20230727 | 143700 | 97256971900 | 135400 | 135400 | 135500 | 135400 | 898 |
| 275 | 20230727 | 143600 | 97135310700 | 135400 | 135500 | 135500 | 135400 | 483 |
| 276 | 20230727 | 143500 | 97069907000 | 135400 | 135500 | 135600 | 135400 | 723 |
| 277 | 20230727 | 143400 | 96971955100 | 135600 | 135500 | 135600 | 135500 | 700 |
| 278 | 20230727 | 143300 | 96877094600 | 135600 | 135600 | 135700 | 135500 | 900 |
| 279 | 20230727 | 143200 | 96755075900 | 135700 | 135800 | 135800 | 135600 | 1489 |
| 280 | 20230727 | 143100 | 96552972400 | 135900 | 135800 | 135900 | 135800 | 450 |
| 281 | 20230727 | 143000 | 96491851500 | 135900 | 135800 | 135900 | 135700 | 953 |
| 282 | 20230727 | 142900 | 96362425600 | 135700 | 135700 | 135800 | 135700 | 414 |
| 283 | 20230727 | 142800 | 96306218700 | 135700 | 135600 | 135800 | 135600 | 860 |
| 284 | 20230727 | 142700 | 96189545500 | 135700 | 135700 | 135700 | 135600 | 686 |
| 285 | 20230727 | 142600 | 96096507000 | 135600 | 135600 | 135700 | 135600 | 392 |
| 286 | 20230727 | 142500 | 96043347200 | 135700 | 135600 | 135700 | 135600 | 876 |
| 287 | 20230727 | 142400 | 95924527200 | 135700 | 135500 | 135700 | 135500 | 413 |
| 288 | 20230727 | 142300 | 95868521400 | 135500 | 135700 | 135800 | 135500 | 547 |
| 289 | 20230727 | 142200 | 95794355000 | 135700 | 135800 | 135800 | 135500 | 1871 |
| 290 | 20230727 | 142100 | 95540608400 | 135800 | 135800 | 135900 | 135700 | 1356 |
| 291 | 20230727 | 142000 | 95356515300 | 135800 | 135900 | 135900 | 135800 | 569 |
| 292 | 20230727 | 141900 | 95279229300 | 135900 | 136000 | 136000 | 135900 | 984 |
| 293 | 20230727 | 141800 | 95145502200 | 135900 | 135800 | 135900 | 135800 | 808 |
| 294 | 20230727 | 141700 | 95035719800 | 135700 | 136000 | 136000 | 135700 | 1102 |
| 295 | 20230727 | 141600 | 94885994200 | 136000 | 135900 | 136000 | 135900 | 437 |
| 296 | 20230727 | 141500 | 94826599100 | 136000 | 135900 | 136000 | 135900 | 874 |
| 297 | 20230727 | 141400 | 94707815400 | 136000 | 136000 | 136100 | 135900 | 2444 |
| 298 | 20230727 | 141300 | 94375500600 | 135900 | 136100 | 136200 | 135900 | 1463 |
| 299 | 20230727 | 141200 | 94176509100 | 136100 | 136300 | 136400 | 136100 | 1102 |
| 300 | 20230727 | 141100 | 94026384600 | 136500 | 136300 | 136800 | 136300 | 3902 |
| 301 | 20230727 | 141000 | 93493889900 | 136300 | 136200 | 136500 | 136200 | 2376 |
| 302 | 20230727 | 140900 | 93169855700 | 136200 | 136000 | 136300 | 136000 | 1115 |
| 303 | 20230727 | 140800 | 93017956600 | 136300 | 136000 | 136300 | 135900 | 1382 |
| 304 | 20230727 | 140700 | 92829898500 | 136100 | 136200 | 136200 | 135700 | 2527 |
| 305 | 20230727 | 140600 | 92486352500 | 136200 | 136200 | 136300 | 136100 | 1179 |
| 306 | 20230727 | 140500 | 92325795900 | 136100 | 136000 | 136300 | 136000 | 1988 |
| 307 | 20230727 | 140400 | 92055205000 | 136000 | 135900 | 136100 | 135900 | 2630 |
| 308 | 20230727 | 140300 | 91697553000 | 135900 | 136000 | 136000 | 135800 | 711 |
| 309 | 20230727 | 140200 | 91600932700 | 135900 | 135900 | 136000 | 135800 | 1606 |
| 310 | 20230727 | 140100 | 91382689200 | 135900 | 135600 | 135900 | 135500 | 2269 |
| 311 | 20230727 | 140000 | 91074788300 | 135600 | 135400 | 135600 | 135400 | 1083 |
| 312 | 20230727 | 135900 | 90928033300 | 135400 | 135500 | 135500 | 135400 | 358 |
| 313 | 20230727 | 135800 | 90879539700 | 135500 | 135400 | 135500 | 135300 | 736 |
| 314 | 20230727 | 135700 | 90779854900 | 135400 | 135200 | 135500 | 135200 | 1073 |
| 315 | 20230727 | 135600 | 90634607500 | 135300 | 135300 | 135400 | 135100 | 689 |
| 316 | 20230727 | 135500 | 90541455500 | 135300 | 135000 | 135400 | 135000 | 252 |
| 317 | 20230727 | 135400 | 90507376000 | 135000 | 135500 | 135600 | 135000 | 1117 |
| 318 | 20230727 | 135300 | 90356170400 | 135600 | 135500 | 135700 | 135500 | 1071 |
| 319 | 20230727 | 135200 | 90210944600 | 135600 | 135500 | 135600 | 135400 | 860 |
| 320 | 20230727 | 135100 | 90094423000 | 135500 | 135500 | 135700 | 135300 | 1403 |
| 321 | 20230727 | 135000 | 89904316700 | 135700 | 135500 | 135800 | 135300 | 4299 |
| 322 | 20230727 | 134900 | 89321483700 | 135600 | 134900 | 135600 | 134800 | 6558 |
| 323 | 20230727 | 134800 | 88434954700 | 134900 | 134800 | 135000 | 134800 | 1988 |
| 324 | 20230727 | 134700 | 88166766500 | 134800 | 134700 | 134900 | 134700 | 381 |
| 325 | 20230727 | 134600 | 88115409300 | 134700 | 135000 | 135000 | 134700 | 2094 |
| 326 | 20230727 | 134500 | 87832983300 | 134900 | 134600 | 135000 | 134600 | 1660 |
| 327 | 20230727 | 134400 | 87609169800 | 134700 | 134600 | 134700 | 134600 | 683 |
| 328 | 20230727 | 134300 | 87517208800 | 134700 | 134700 | 134700 | 134600 | 1262 |
| 329 | 20230727 | 134200 | 87347231700 | 134700 | 134600 | 134800 | 134500 | 1146 |
| 330 | 20230727 | 134100 | 87192916300 | 134500 | 134500 | 134600 | 134500 | 395 |
| 331 | 20230727 | 134000 | 87139760900 | 134500 | 134500 | 134600 | 134500 | 319 |
| 332 | 20230727 | 133900 | 87096841100 | 134600 | 134700 | 134700 | 134500 | 351 |
| 333 | 20230727 | 133800 | 87049608100 | 134600 | 134800 | 134800 | 134500 | 2293 |
| 334 | 20230727 | 133700 | 86740814800 | 134700 | 134200 | 134800 | 134200 | 3677 |
| 335 | 20230727 | 133600 | 86246035100 | 134200 | 134400 | 134400 | 134200 | 959 |
| 336 | 20230727 | 133500 | 86117233000 | 134300 | 134400 | 134500 | 134300 | 206 |
| 337 | 20230727 | 133400 | 86089549100 | 134400 | 134400 | 134500 | 134400 | 827 |
| 338 | 20230727 | 133300 | 85978392000 | 134500 | 134300 | 134500 | 134300 | 155 |
| 339 | 20230727 | 133200 | 85957559700 | 134300 | 134400 | 134600 | 134300 | 2310 |
| 340 | 20230727 | 133100 | 85646937100 | 134400 | 134300 | 134500 | 134300 | 636 |
| 341 | 20230727 | 133000 | 85561470800 | 134300 | 134300 | 134400 | 134200 | 1892 |
| 342 | 20230727 | 132900 | 85307345400 | 134400 | 134200 | 134400 | 134100 | 1052 |
| 343 | 20230727 | 132800 | 85166122600 | 134100 | 134000 | 134200 | 134000 | 426 |
| 344 | 20230727 | 132700 | 85109008800 | 134100 | 134200 | 134200 | 134000 | 525 |
| 345 | 20230727 | 132600 | 85038613700 | 134200 | 134300 | 134300 | 134200 | 904 |
| 346 | 20230727 | 132500 | 84917230700 | 134300 | 134200 | 134300 | 134200 | 501 |
| 347 | 20230727 | 132400 | 84849958400 | 134300 | 134300 | 134400 | 134300 | 816 |
| 348 | 20230727 | 132300 | 84740356100 | 134300 | 134300 | 134400 | 134200 | 862 |
| 349 | 20230727 | 132200 | 84624593900 | 134300 | 134100 | 134300 | 134100 | 668 |
| 350 | 20230727 | 132100 | 84534963800 | 134100 | 133900 | 134100 | 133900 | 1226 |
| 351 | 20230727 | 132000 | 84370708800 | 133900 | 133700 | 133900 | 133700 | 789 |
| 352 | 20230727 | 131900 | 84265129600 | 133800 | 134000 | 134000 | 133700 | 1155 |
| 353 | 20230727 | 131800 | 84110544800 | 133900 | 134000 | 134100 | 133900 | 891 |
| 354 | 20230727 | 131700 | 83991181500 | 134000 | 134000 | 134100 | 134000 | 273 |
| 355 | 20230727 | 131600 | 83954598600 | 134000 | 134000 | 134100 | 133900 | 600 |
| 356 | 20230727 | 131500 | 83874200100 | 134100 | 134300 | 134300 | 134000 | 1447 |
| 357 | 20230727 | 131400 | 83680089200 | 134300 | 134400 | 134400 | 134200 | 583 |
| 358 | 20230727 | 131300 | 83601771100 | 134400 | 134400 | 134500 | 134200 | 2092 |
| 359 | 20230727 | 131200 | 83320696100 | 134500 | 134200 | 134500 | 134200 | 457 |
| 360 | 20230727 | 131100 | 83259298600 | 134200 | 134300 | 134300 | 134100 | 157 |
| 361 | 20230727 | 131000 | 83238223100 | 134300 | 134000 | 134400 | 134000 | 957 |
| 362 | 20230727 | 130900 | 83109851500 | 134100 | 134000 | 134100 | 133900 | 941 |
| 363 | 20230727 | 130800 | 82983713200 | 133900 | 134100 | 134200 | 133900 | 2033 |
| 364 | 20230727 | 130700 | 82711188800 | 134200 | 134400 | 134500 | 134100 | 1558 |
| 365 | 20230727 | 130600 | 82501968800 | 134400 | 134400 | 134500 | 134300 | 813 |
| 366 | 20230727 | 130500 | 82392701100 | 134500 | 134500 | 134600 | 134300 | 1131 |
| 367 | 20230727 | 130400 | 82240659500 | 134500 | 134400 | 134700 | 134300 | 1037 |
| 368 | 20230727 | 130300 | 82101170400 | 134400 | 134500 | 134500 | 134300 | 597 |
| 369 | 20230727 | 130200 | 82020949900 | 134400 | 134700 | 134700 | 134400 | 916 |
| 370 | 20230727 | 130100 | 81897702600 | 134700 | 134600 | 134700 | 134600 | 1080 |
| 371 | 20230727 | 130000 | 81752276200 | 134700 | 134800 | 134800 | 134600 | 1563 |
| 372 | 20230727 | 125900 | 81541850000 | 134800 | 134600 | 134800 | 134500 | 1165 |
| 373 | 20230727 | 125800 | 81384985400 | 134700 | 134700 | 134800 | 134600 | 1485 |
| 374 | 20230727 | 125700 | 81184934600 | 134800 | 134600 | 134800 | 134400 | 2673 |
| 375 | 20230727 | 125600 | 80824702500 | 134400 | 134600 | 134700 | 134400 | 739 |
| 376 | 20230727 | 125500 | 80725273200 | 134600 | 134400 | 134700 | 134400 | 520 |
| 377 | 20230727 | 125400 | 80655271600 | 134400 | 134400 | 134700 | 134400 | 2091 |
| 378 | 20230727 | 125300 | 80373844700 | 134300 | 134100 | 134400 | 134000 | 1154 |
| 379 | 20230727 | 125200 | 80218930400 | 134000 | 134100 | 134300 | 134000 | 1059 |
| 380 | 20230727 | 125100 | 80076872100 | 134200 | 134300 | 134300 | 134200 | 522 |
| 381 | 20230727 | 125000 | 80006811100 | 134300 | 134300 | 134300 | 134200 | 390 |
| 382 | 20230727 | 124900 | 79954467200 | 134300 | 134400 | 134400 | 134200 | 895 |
| 383 | 20230727 | 124800 | 79834284900 | 134400 | 134400 | 134500 | 134300 | 828 |
| 384 | 20230727 | 124700 | 79723022600 | 134400 | 134500 | 134500 | 134400 | 75 |
| 385 | 20230727 | 124600 | 79712938300 | 134500 | 134600 | 134600 | 134400 | 452 |
| 386 | 20230727 | 124500 | 79652180500 | 134500 | 134400 | 134500 | 134300 | 419 |
| 387 | 20230727 | 124400 | 79595866300 | 134300 | 134400 | 134700 | 134300 | 351 |
| 388 | 20230727 | 124300 | 79548654400 | 134400 | 134600 | 134600 | 134300 | 1644 |
| 389 | 20230727 | 124200 | 79327767400 | 134500 | 134700 | 134700 | 134500 | 1184 |
| 390 | 20230727 | 124100 | 79168390700 | 134700 | 134800 | 134800 | 134600 | 1386 |
| 391 | 20230727 | 124000 | 78981693600 | 134900 | 134800 | 134900 | 134600 | 1145 |
| 392 | 20230727 | 123900 | 78827349100 | 134800 | 134900 | 134900 | 134600 | 877 |
| 393 | 20230727 | 123800 | 78709240000 | 134700 | 134800 | 134900 | 134600 | 1161 |
| 394 | 20230727 | 123700 | 78552784800 | 134800 | 135000 | 135000 | 134700 | 927 |
| 395 | 20230727 | 123600 | 78427768200 | 135000 | 134800 | 135000 | 134600 | 644 |
| 396 | 20230727 | 123500 | 78340918500 | 134800 | 134600 | 134800 | 134500 | 823 |
| 397 | 20230727 | 123400 | 78230046800 | 134700 | 134700 | 134700 | 134600 | 942 |
| 398 | 20230727 | 123300 | 78103209400 | 134700 | 134400 | 134700 | 134400 | 1111 |
| 399 | 20230727 | 123200 | 77953699200 | 134400 | 134400 | 134500 | 134400 | 135 |
| 400 | 20230727 | 123100 | 77935551200 | 134400 | 134500 | 134600 | 134200 | 880 |
| 401 | 20230727 | 123000 | 77817232100 | 134500 | 134400 | 134500 | 134300 | 544 |
| 402 | 20230727 | 122900 | 77744112400 | 134400 | 134400 | 134700 | 134200 | 2340 |
| 403 | 20230727 | 122800 | 77429522500 | 134300 | 134400 | 134500 | 134300 | 363 |
| 404 | 20230727 | 122700 | 77380741800 | 134400 | 134400 | 134500 | 134300 | 308 |
| 405 | 20230727 | 122600 | 77339347400 | 134400 | 134500 | 134600 | 134400 | 1053 |
| 406 | 20230727 | 122500 | 77197735800 | 134500 | 134600 | 134600 | 134400 | 587 |
| 407 | 20230727 | 122400 | 77118781600 | 134500 | 134600 | 134600 | 134400 | 372 |
| 408 | 20230727 | 122300 | 77068754400 | 134600 | 134600 | 134700 | 134400 | 909 |
| 409 | 20230727 | 122200 | 76946462600 | 134500 | 134800 | 134900 | 134500 | 1277 |
| 410 | 20230727 | 122100 | 76774518500 | 134900 | 134400 | 134900 | 134200 | 2751 |
| 411 | 20230727 | 122000 | 76404276700 | 134400 | 134600 | 134600 | 134200 | 1163 |
| 412 | 20230727 | 121900 | 76247968000 | 134500 | 134300 | 134500 | 134300 | 1765 |
| 413 | 20230727 | 121800 | 76010857100 | 134300 | 134400 | 134700 | 134200 | 992 |
| 414 | 20230727 | 121700 | 75877562500 | 134400 | 134600 | 134800 | 134300 | 1709 |
| 415 | 20230727 | 121600 | 75647490600 | 134700 | 134300 | 134700 | 134200 | 1464 |
| 416 | 20230727 | 121500 | 75450759300 | 134300 | 134100 | 134500 | 134000 | 1969 |
| 417 | 20230727 | 121400 | 75186367500 | 134100 | 134000 | 134800 | 133700 | 6984 |
| 418 | 20230727 | 121300 | 74249660000 | 133900 | 134400 | 134400 | 133800 | 4569 |
| 419 | 20230727 | 121200 | 73637219700 | 134500 | 135000 | 135000 | 134400 | 2137 |
| 420 | 20230727 | 121100 | 73349714700 | 134700 | 134700 | 134900 | 134500 | 989 |
| 421 | 20230727 | 121000 | 73216557100 | 134700 | 135000 | 135100 | 134600 | 2021 |
| 422 | 20230727 | 120900 | 72944110500 | 135100 | 134900 | 135300 | 134800 | 1913 |
| 423 | 20230727 | 120800 | 72685762100 | 135000 | 134600 | 135000 | 134600 | 722 |
| 424 | 20230727 | 120700 | 72588397900 | 134600 | 134700 | 134900 | 134500 | 654 |
| 425 | 20230727 | 120600 | 72500270900 | 134800 | 134900 | 135000 | 134400 | 1250 |
| 426 | 20230727 | 120500 | 72331841700 | 135000 | 134500 | 135000 | 134500 | 825 |
| 427 | 20230727 | 120400 | 72220721000 | 134500 | 134600 | 134800 | 134300 | 1578 |
| 428 | 20230727 | 120300 | 72008347300 | 134600 | 134700 | 134800 | 134500 | 1102 |
| 429 | 20230727 | 120200 | 71859982500 | 134800 | 135100 | 135200 | 134700 | 2091 |
| 430 | 20230727 | 120100 | 71577746900 | 135200 | 135200 | 135400 | 135100 | 908 |
| 431 | 20230727 | 120000 | 71454962400 | 135300 | 135400 | 135400 | 135100 | 1945 |
| 432 | 20230727 | 115900 | 71191843600 | 135300 | 135300 | 135400 | 135200 | 545 |
| 433 | 20230727 | 115800 | 71118104800 | 135300 | 135500 | 135800 | 135200 | 924 |
| 434 | 20230727 | 115700 | 70992937200 | 135400 | 135500 | 135800 | 135300 | 1310 |
| 435 | 20230727 | 115600 | 70815490100 | 135500 | 136000 | 136000 | 135500 | 1184 |
| 436 | 20230727 | 115500 | 70654678500 | 136000 | 136100 | 136300 | 136000 | 1005 |
| 437 | 20230727 | 115400 | 70517887000 | 136100 | 136100 | 136100 | 136000 | 170 |
| 438 | 20230727 | 115300 | 70494757800 | 136100 | 136100 | 136200 | 136000 | 775 |
| 439 | 20230727 | 115200 | 70389259600 | 136100 | 136100 | 136200 | 136100 | 281 |
| 440 | 20230727 | 115100 | 70350993100 | 136200 | 136200 | 136200 | 136100 | 477 |
| 441 | 20230727 | 115000 | 70286051500 | 136200 | 136300 | 136400 | 136100 | 1036 |
| 442 | 20230727 | 114900 | 70144916600 | 136200 | 136100 | 136200 | 136000 | 1341 |
| 443 | 20230727 | 114800 | 69962360800 | 136100 | 136000 | 136100 | 136000 | 494 |
| 444 | 20230727 | 114700 | 69895146600 | 136100 | 135800 | 136100 | 135800 | 1253 |
| 445 | 20230727 | 114600 | 69724823300 | 135900 | 135900 | 135900 | 135700 | 932 |
| 446 | 20230727 | 114500 | 69598250500 | 135800 | 135900 | 136000 | 135800 | 573 |
| 447 | 20230727 | 114400 | 69520368800 | 136000 | 135800 | 136000 | 135800 | 623 |
| 448 | 20230727 | 114300 | 69435729900 | 135900 | 136100 | 136100 | 135800 | 991 |
| 449 | 20230727 | 114200 | 69301043400 | 136100 | 136000 | 136100 | 135900 | 685 |
| 450 | 20230727 | 114100 | 69207873800 | 136000 | 135800 | 136000 | 135800 | 680 |
| 451 | 20230727 | 114000 | 69115494200 | 135900 | 136000 | 136000 | 135600 | 1048 |
| 452 | 20230727 | 113900 | 68973190500 | 136000 | 136000 | 136100 | 135800 | 719 |
| 453 | 20230727 | 113800 | 68875427700 | 136000 | 135900 | 136100 | 135900 | 1388 |
| 454 | 20230727 | 113700 | 68686675000 | 135900 | 135900 | 136000 | 135400 | 1599 |
| 455 | 20230727 | 113600 | 68469726900 | 135900 | 136000 | 136000 | 135800 | 805 |
| 456 | 20230727 | 113500 | 68360322800 | 135600 | 135500 | 136000 | 135400 | 3280 |
| 457 | 20230727 | 113400 | 67915295300 | 135500 | 135400 | 135500 | 135400 | 483 |
| 458 | 20230727 | 113300 | 67849884600 | 135400 | 135500 | 135500 | 135100 | 2539 |
| 459 | 20230727 | 113200 | 67506191500 | 135500 | 135600 | 135600 | 135400 | 886 |
| 460 | 20230727 | 113100 | 67386119500 | 135700 | 135900 | 135900 | 135300 | 1920 |
| 461 | 20230727 | 113000 | 67125763100 | 135900 | 136200 | 136200 | 135900 | 1051 |
| 462 | 20230727 | 112900 | 66982786800 | 136200 | 136100 | 136200 | 135900 | 1105 |
| 463 | 20230727 | 112800 | 66832450200 | 136100 | 136100 | 136200 | 136000 | 991 |
| 464 | 20230727 | 112700 | 66697623400 | 136100 | 136700 | 136700 | 136100 | 2620 |
| 465 | 20230727 | 112600 | 66340250700 | 136700 | 136900 | 136900 | 136700 | 1058 |
| 466 | 20230727 | 112500 | 66195473200 | 136900 | 137000 | 137100 | 136900 | 1229 |
| 467 | 20230727 | 112400 | 66027103500 | 137000 | 136900 | 137100 | 136900 | 1187 |
| 468 | 20230727 | 112300 | 65864493800 | 137000 | 136900 | 137100 | 136900 | 2037 |
| 469 | 20230727 | 112200 | 65585447400 | 136800 | 136800 | 136900 | 136800 | 300 |
| 470 | 20230727 | 112100 | 65544388700 | 136800 | 137000 | 137100 | 136800 | 1207 |
| 471 | 20230727 | 112000 | 65379103900 | 137000 | 136900 | 137100 | 136900 | 920 |
| 472 | 20230727 | 111900 | 65253075300 | 137000 | 136900 | 137000 | 136900 | 738 |
| 473 | 20230727 | 111800 | 65151990200 | 136900 | 136700 | 136900 | 136600 | 1091 |
| 474 | 20230727 | 111700 | 65002820900 | 136600 | 136500 | 136700 | 136500 | 566 |
| 475 | 20230727 | 111600 | 64925509100 | 136600 | 136500 | 136700 | 136500 | 1738 |
| 476 | 20230727 | 111500 | 64688151300 | 136500 | 136600 | 136700 | 136500 | 1310 |
| 477 | 20230727 | 111400 | 64509263600 | 136700 | 136400 | 136800 | 136400 | 1077 |
| 478 | 20230727 | 111300 | 64362061700 | 136400 | 136900 | 137000 | 136400 | 852 |
| 479 | 20230727 | 111200 | 64245634400 | 136900 | 136900 | 137000 | 136900 | 241 |
| 480 | 20230727 | 111100 | 64212625000 | 136900 | 136800 | 137100 | 136800 | 2157 |
| 481 | 20230727 | 111000 | 63917142100 | 136800 | 136900 | 137000 | 136800 | 1073 |
| 482 | 20230727 | 110900 | 63770268500 | 136900 | 136500 | 137100 | 136400 | 2207 |
| 483 | 20230727 | 110800 | 63468226400 | 136500 | 136300 | 136500 | 136100 | 1106 |
| 484 | 20230727 | 110700 | 63317502900 | 136200 | 136500 | 136600 | 136200 | 1817 |
| 485 | 20230727 | 110600 | 63069648700 | 136500 | 136600 | 136600 | 136500 | 956 |
| 486 | 20230727 | 110500 | 62939118500 | 136500 | 137100 | 137100 | 136500 | 2253 |
| 487 | 20230727 | 110400 | 62631039400 | 137200 | 136800 | 137500 | 136700 | 1426 |
| 488 | 20230727 | 110300 | 62435588400 | 136700 | 136700 | 136800 | 136600 | 725 |
| 489 | 20230727 | 110200 | 62336494800 | 136700 | 136500 | 136700 | 136400 | 781 |
| 490 | 20230727 | 110100 | 62229837100 | 136500 | 136800 | 136800 | 136100 | 1997 |
| 491 | 20230727 | 110000 | 61957414500 | 136800 | 137600 | 137600 | 136700 | 3966 |
| 492 | 20230727 | 105900 | 61413362600 | 137600 | 137800 | 138000 | 137600 | 2491 |
| 493 | 20230727 | 105800 | 61069975600 | 137900 | 137700 | 138000 | 137600 | 7069 |
| 494 | 20230727 | 105700 | 60095353500 | 137800 | 137600 | 137800 | 137500 | 2401 |
| 495 | 20230727 | 105600 | 59764819900 | 137700 | 137700 | 137700 | 137600 | 1311 |
| 496 | 20230727 | 105500 | 59584344200 | 137600 | 137600 | 137700 | 137500 | 2469 |
| 497 | 20230727 | 105400 | 59244568500 | 137500 | 137600 | 137700 | 137500 | 1889 |
| 498 | 20230727 | 105300 | 58984690600 | 137600 | 137700 | 137800 | 137600 | 2747 |
| 499 | 20230727 | 105200 | 58606462500 | 137700 | 137600 | 137700 | 137500 | 1812 |
| 500 | 20230727 | 105100 | 58357016500 | 137600 | 137500 | 137700 | 137300 | 5175 |
| 501 | 20230727 | 105000 | 57645395400 | 137500 | 137400 | 137500 | 137300 | 2245 |
| 502 | 20230727 | 104900 | 57336883100 | 137500 | 137100 | 137500 | 137100 | 1730 |
| 503 | 20230727 | 104800 | 57099239400 | 137200 | 137200 | 137500 | 137000 | 5527 |
| 504 | 20230727 | 104700 | 56340318700 | 137200 | 136900 | 137300 | 136800 | 6369 |
| 505 | 20230727 | 104600 | 55467477300 | 136800 | 136800 | 136900 | 136800 | 1564 |
| 506 | 20230727 | 104500 | 55253460400 | 136900 | 136700 | 137000 | 136600 | 2330 |
| 507 | 20230727 | 104400 | 54934521800 | 136700 | 136600 | 136900 | 136600 | 3154 |
| 508 | 20230727 | 104300 | 54503152700 | 136700 | 136100 | 136800 | 136000 | 5975 |
| 509 | 20230727 | 104200 | 53687855200 | 136100 | 136100 | 136200 | 135900 | 1126 |
| 510 | 20230727 | 104100 | 53534579600 | 136200 | 135800 | 136200 | 135800 | 3513 |
| 511 | 20230727 | 104000 | 53056732400 | 135900 | 135800 | 136000 | 135700 | 1975 |
| 512 | 20230727 | 103900 | 52788336500 | 135900 | 135300 | 135900 | 135300 | 2417 |
| 513 | 20230727 | 103800 | 52460401800 | 135300 | 135300 | 135600 | 135100 | 2349 |
| 514 | 20230727 | 103700 | 52142823500 | 135300 | 135600 | 135700 | 135300 | 3613 |
| 515 | 20230727 | 103600 | 51653478000 | 135600 | 135600 | 135700 | 135500 | 1046 |
| 516 | 20230727 | 103500 | 51511646600 | 135700 | 135700 | 135800 | 135600 | 1357 |
| 517 | 20230727 | 103400 | 51327486700 | 135600 | 135600 | 135700 | 135600 | 1423 |
| 518 | 20230727 | 103300 | 51134415300 | 135700 | 135800 | 135900 | 135200 | 3671 |
| 519 | 20230727 | 103200 | 50636377600 | 135900 | 135600 | 135900 | 135500 | 1724 |
| 520 | 20230727 | 103100 | 50402354500 | 135500 | 135500 | 135600 | 135400 | 1555 |
| 521 | 20230727 | 103000 | 50191688200 | 135500 | 135100 | 135500 | 135100 | 3886 |
| 522 | 20230727 | 102900 | 49665738300 | 135100 | 135000 | 135200 | 134900 | 832 |
| 523 | 20230727 | 102800 | 49553322400 | 135000 | 135000 | 135100 | 134900 | 446 |
| 524 | 20230727 | 102700 | 49493105100 | 135000 | 135100 | 135100 | 134800 | 1515 |
| 525 | 20230727 | 102600 | 49288599400 | 135100 | 134800 | 135100 | 134800 | 4857 |
| 526 | 20230727 | 102500 | 48633159900 | 134800 | 134800 | 134900 | 134700 | 585 |
| 527 | 20230727 | 102400 | 48554307200 | 134700 | 134800 | 134800 | 134600 | 722 |
| 528 | 20230727 | 102300 | 48457045900 | 134800 | 134600 | 134900 | 134400 | 2797 |
| 529 | 20230727 | 102200 | 48080375300 | 134500 | 134700 | 134700 | 134400 | 1126 |
| 530 | 20230727 | 102100 | 47928778400 | 134700 | 134400 | 134700 | 134300 | 2158 |
| 531 | 20230727 | 102000 | 47638501200 | 134400 | 134200 | 134400 | 134200 | 744 |
| 532 | 20230727 | 101900 | 47538584500 | 134200 | 134200 | 134400 | 134000 | 1517 |
| 533 | 20230727 | 101800 | 47334997300 | 134200 | 134300 | 134400 | 134200 | 853 |
| 534 | 20230727 | 101700 | 47220446700 | 134400 | 134200 | 134400 | 134000 | 1724 |
| 535 | 20230727 | 101600 | 46989092900 | 134100 | 134000 | 134100 | 134000 | 666 |
| 536 | 20230727 | 101500 | 46899796900 | 134100 | 134200 | 134200 | 134000 | 797 |
| 537 | 20230727 | 101400 | 46792918300 | 134200 | 134000 | 134200 | 134000 | 558 |
| 538 | 20230727 | 101300 | 46718096300 | 134000 | 134000 | 134300 | 134000 | 1491 |
| 539 | 20230727 | 101200 | 46518153000 | 134000 | 133900 | 134000 | 133600 | 759 |
| 540 | 20230727 | 101100 | 46416583200 | 133900 | 133900 | 133900 | 133600 | 502 |
| 541 | 20230727 | 101000 | 46349409300 | 133900 | 133700 | 133900 | 133600 | 556 |
| 542 | 20230727 | 100900 | 46275059400 | 133700 | 133600 | 133900 | 133600 | 995 |
| 543 | 20230727 | 100800 | 46142018000 | 133600 | 133900 | 134000 | 133600 | 1858 |
| 544 | 20230727 | 100700 | 45893276000 | 134000 | 133400 | 134300 | 133400 | 2713 |
| 545 | 20230727 | 100600 | 45530140100 | 133400 | 132900 | 133500 | 132900 | 1843 |
| 546 | 20230727 | 100500 | 45284636800 | 132900 | 133100 | 133100 | 132900 | 605 |
| 547 | 20230727 | 100400 | 45204170800 | 133100 | 133100 | 133100 | 133000 | 366 |
| 548 | 20230727 | 100300 | 45155469000 | 133100 | 133200 | 133200 | 133100 | 669 |
| 549 | 20230727 | 100200 | 45066411700 | 133200 | 133200 | 133400 | 133000 | 1818 |
| 550 | 20230727 | 100100 | 44824260300 | 133200 | 133300 | 133400 | 133200 | 460 |
| 551 | 20230727 | 100000 | 44762952400 | 133300 | 132800 | 133300 | 132800 | 1434 |
| 552 | 20230727 | 095900 | 44572181300 | 132800 | 132900 | 132900 | 132700 | 607 |
| 553 | 20230727 | 095800 | 44491558200 | 133000 | 132900 | 133000 | 132800 | 618 |
| 554 | 20230727 | 095700 | 44409423400 | 132900 | 132800 | 133000 | 132700 | 1105 |
| 555 | 20230727 | 095600 | 44262661100 | 132800 | 132700 | 132800 | 132700 | 660 |
| 556 | 20230727 | 095500 | 44175068700 | 132700 | 133000 | 133200 | 132700 | 2039 |
| 557 | 20230727 | 095400 | 43904176800 | 133000 | 133200 | 133400 | 132900 | 2146 |
| 558 | 20230727 | 095300 | 43618603400 | 133200 | 133000 | 133400 | 133000 | 567 |
| 559 | 20230727 | 095200 | 43543073500 | 133000 | 133000 | 133400 | 133000 | 927 |
| 560 | 20230727 | 095100 | 43419646300 | 133000 | 132600 | 133000 | 132600 | 1605 |
| 561 | 20230727 | 095000 | 43206497600 | 132600 | 133000 | 133100 | 132600 | 2491 |
| 562 | 20230727 | 094900 | 42875576700 | 133000 | 132800 | 133400 | 132800 | 1566 |
| 563 | 20230727 | 094800 | 42667191800 | 132800 | 133300 | 133400 | 132700 | 8590 |
| 564 | 20230727 | 094700 | 41523929200 | 133200 | 133400 | 133500 | 133200 | 2683 |
| 565 | 20230727 | 094600 | 41166112800 | 133400 | 133800 | 133900 | 133300 | 2195 |
| 566 | 20230727 | 094500 | 40873233300 | 133800 | 134100 | 134200 | 133400 | 8570 |
| 567 | 20230727 | 094400 | 39727339800 | 134000 | 133800 | 134200 | 133800 | 622 |
| 568 | 20230727 | 094300 | 39643962000 | 133800 | 133900 | 134200 | 133700 | 1328 |
| 569 | 20230727 | 094200 | 39466189100 | 133900 | 133800 | 134500 | 133700 | 2807 |
| 570 | 20230727 | 094100 | 39090102700 | 133800 | 134000 | 134100 | 133700 | 1235 |
| 571 | 20230727 | 094000 | 38924808400 | 134000 | 134300 | 134500 | 133700 | 2868 |
| 572 | 20230727 | 093900 | 38540557300 | 134300 | 134400 | 134400 | 134200 | 905 |
| 573 | 20230727 | 093800 | 38419017200 | 134400 | 134300 | 134600 | 134200 | 864 |
| 574 | 20230727 | 093700 | 38302900400 | 134400 | 134100 | 134600 | 134000 | 851 |
| 575 | 20230727 | 093600 | 38188611800 | 134000 | 134000 | 134100 | 133600 | 3487 |
| 576 | 20230727 | 093500 | 37721811300 | 134100 | 134100 | 134200 | 133900 | 2039 |
| 577 | 20230727 | 093400 | 37448440900 | 134100 | 134100 | 134500 | 134000 | 2751 |
| 578 | 20230727 | 093300 | 37079365900 | 134100 | 134200 | 134300 | 134000 | 1894 |
| 579 | 20230727 | 093200 | 36825442100 | 134200 | 134600 | 134600 | 134100 | 2799 |
| 580 | 20230727 | 093100 | 36449540800 | 134600 | 134700 | 134700 | 134200 | 2102 |
| 581 | 20230727 | 093000 | 36166932900 | 134700 | 134600 | 135100 | 134500 | 1822 |
| 582 | 20230727 | 092900 | 35921577600 | 134800 | 135200 | 135200 | 134600 | 3776 |
| 583 | 20230727 | 092800 | 35412421200 | 135200 | 135300 | 135400 | 135000 | 2859 |
| 584 | 20230727 | 092700 | 35025806500 | 135300 | 135800 | 135900 | 135200 | 3439 |
| 585 | 20230727 | 092600 | 34559376300 | 135800 | 136200 | 136400 | 135600 | 3686 |
| 586 | 20230727 | 092500 | 34058349600 | 136200 | 135600 | 136400 | 135600 | 5639 |
| 587 | 20230727 | 092400 | 33290914900 | 135700 | 135800 | 136100 | 135600 | 4622 |
| 588 | 20230727 | 092300 | 32662839200 | 135600 | 134900 | 135900 | 134800 | 2500 |
| 589 | 20230727 | 092200 | 32324684400 | 134900 | 135700 | 136000 | 134700 | 4375 |
| 590 | 20230727 | 092100 | 31733212500 | 135500 | 136200 | 136400 | 135500 | 3060 |
| 591 | 20230727 | 092000 | 31316952200 | 136400 | 136900 | 137000 | 135800 | 9945 |
| 592 | 20230727 | 091900 | 29960272600 | 136900 | 135800 | 137100 | 135700 | 6391 |
| 593 | 20230727 | 091800 | 29087544800 | 135700 | 135800 | 136100 | 135600 | 5605 |
| 594 | 20230727 | 091700 | 28325970700 | 135800 | 135200 | 136000 | 135200 | 4623 |
| 595 | 20230727 | 091600 | 27699381400 | 135500 | 134200 | 135500 | 134200 | 5265 |
| 596 | 20230727 | 091500 | 26989605700 | 134300 | 134000 | 135000 | 133700 | 4378 |
| 597 | 20230727 | 091400 | 26401709500 | 133800 | 133600 | 134000 | 133500 | 4632 |
| 598 | 20230727 | 091300 | 25782143900 | 133600 | 134200 | 134300 | 133300 | 6749 |
| 599 | 20230727 | 091200 | 24880121900 | 134300 | 134300 | 135100 | 134100 | 9225 |
| 600 | 20230727 | 091100 | 23638121800 | 134300 | 135200 | 135500 | 134300 | 5630 |
| 601 | 20230727 | 091000 | 22878729200 | 135100 | 135800 | 135900 | 135000 | 5306 |
| 602 | 20230727 | 090900 | 22160012300 | 135800 | 136400 | 136600 | 135800 | 6786 |
| 603 | 20230727 | 090800 | 21236608100 | 136100 | 137500 | 137600 | 135800 | 8787 |
| 604 | 20230727 | 090700 | 20032935700 | 137500 | 138400 | 138500 | 137400 | 21628 |
| 605 | 20230727 | 090600 | 17047522800 | 138400 | 136100 | 138400 | 136100 | 33877 |
| 606 | 20230727 | 090500 | 12398476500 | 136200 | 136000 | 136500 | 135900 | 18304 |
| 607 | 20230727 | 090400 | 9905890100 | 135900 | 134700 | 136100 | 134500 | 21356 |
| 608 | 20230727 | 090300 | 7017269900 | 134800 | 134900 | 135100 | 134300 | 14591 |
| 609 | 20230727 | 090200 | 5050973300 | 134600 | 134400 | 134800 | 133600 | 12649 |
| 610 | 20230727 | 090100 | 3353411300 | 134200 | 134000 | 134900 | 133800 | 12177 |
| 611 | 20230727 | 090000 | 1717732700 | 133800 | 133200 | 134100 | 133000 | 12880 |