35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 184900 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 35601 |
| 3 | 20230727 | 184800 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 4 | 20230727 | 184700 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 5 | 20230727 | 184600 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 6 | 20230727 | 184500 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 7 | 20230727 | 184400 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 8 | 20230727 | 184300 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 9 | 20230727 | 184200 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 10 | 20230727 | 184100 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 11 | 20230727 | 184000 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 12 | 20230727 | 183900 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 13 | 20230727 | 183800 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 14 | 20230727 | 183700 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 15 | 20230727 | 183600 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 16 | 20230727 | 183500 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 17 | 20230727 | 183400 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 18 | 20230727 | 183300 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 19 | 20230727 | 183200 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 20 | 20230727 | 183100 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 21 | 20230727 | 183000 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 22 | 20230727 | 182900 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 23 | 20230727 | 182800 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 24 | 20230727 | 182700 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 25 | 20230727 | 182600 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 26 | 20230727 | 182500 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 27 | 20230727 | 182400 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 28 | 20230727 | 182300 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 29 | 20230727 | 182200 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 30 | 20230727 | 182100 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 31 | 20230727 | 182000 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 32 | 20230727 | 181900 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 35601 |
| 33 | 20230727 | 181800 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 34 | 20230727 | 181700 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 35 | 20230727 | 181600 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 36 | 20230727 | 181500 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 37 | 20230727 | 181400 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 38 | 20230727 | 181300 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 39 | 20230727 | 181200 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 40 | 20230727 | 181100 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 41 | 20230727 | 181000 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 42 | 20230727 | 180900 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 43 | 20230727 | 180800 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 44 | 20230727 | 180700 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 45 | 20230727 | 180600 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 46 | 20230727 | 180500 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 47 | 20230727 | 180400 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 48 | 20230727 | 180300 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 49 | 20230727 | 180200 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 50 | 20230727 | 180100 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 51 | 20230727 | 180000 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 52 | 20230727 | 175900 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 53 | 20230727 | 175800 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 54 | 20230727 | 175700 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 55 | 20230727 | 175600 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 56 | 20230727 | 175500 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 57 | 20230727 | 175400 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 58 | 20230727 | 175300 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 59 | 20230727 | 175200 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 60 | 20230727 | 175100 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 61 | 20230727 | 175000 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 62 | 20230727 | 174900 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 35601 |
| 63 | 20230727 | 174800 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 64 | 20230727 | 174700 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 65 | 20230727 | 174600 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 66 | 20230727 | 174500 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 67 | 20230727 | 174400 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 68 | 20230727 | 174300 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 69 | 20230727 | 174200 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 70 | 20230727 | 174100 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 71 | 20230727 | 174000 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 72 | 20230727 | 173900 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 73 | 20230727 | 173800 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 74 | 20230727 | 173700 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 75 | 20230727 | 173600 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 76 | 20230727 | 173500 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 77 | 20230727 | 173400 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 78 | 20230727 | 173300 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 79 | 20230727 | 173200 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 80 | 20230727 | 173100 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 81 | 20230727 | 173000 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 82 | 20230727 | 172900 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 83 | 20230727 | 172800 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 84 | 20230727 | 172700 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 85 | 20230727 | 172600 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 86 | 20230727 | 172500 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 87 | 20230727 | 172400 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 88 | 20230727 | 172300 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 89 | 20230727 | 172200 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 90 | 20230727 | 172100 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 91 | 20230727 | 172000 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 92 | 20230727 | 171900 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 35601 |
| 93 | 20230727 | 171800 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 94 | 20230727 | 171700 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 95 | 20230727 | 171600 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 96 | 20230727 | 171500 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 97 | 20230727 | 171400 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 98 | 20230727 | 171300 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 99 | 20230727 | 171200 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 100 | 20230727 | 171100 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 101 | 20230727 | 171000 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 102 | 20230727 | 170900 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 103 | 20230727 | 170800 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 104 | 20230727 | 170700 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 105 | 20230727 | 170600 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 106 | 20230727 | 170500 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 107 | 20230727 | 170400 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 108 | 20230727 | 170300 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 109 | 20230727 | 170200 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 110 | 20230727 | 170100 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 111 | 20230727 | 170000 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 112 | 20230727 | 165900 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 113 | 20230727 | 165800 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 114 | 20230727 | 165700 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 115 | 20230727 | 165600 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 116 | 20230727 | 165500 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 117 | 20230727 | 165400 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 118 | 20230727 | 165300 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 119 | 20230727 | 165200 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 120 | 20230727 | 165100 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 121 | 20230727 | 165000 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 122 | 20230727 | 164900 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 35601 |
| 123 | 20230727 | 164800 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 124 | 20230727 | 164700 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 125 | 20230727 | 164600 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 126 | 20230727 | 164500 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 127 | 20230727 | 164400 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 128 | 20230727 | 164300 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 129 | 20230727 | 164200 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 130 | 20230727 | 164100 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 131 | 20230727 | 164000 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 132 | 20230727 | 163900 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 133 | 20230727 | 163800 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 134 | 20230727 | 163700 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 135 | 20230727 | 163600 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 136 | 20230727 | 163500 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 137 | 20230727 | 163400 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 138 | 20230727 | 163300 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 139 | 20230727 | 163200 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 140 | 20230727 | 163100 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 141 | 20230727 | 163000 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 142 | 20230727 | 162900 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 143 | 20230727 | 162800 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 144 | 20230727 | 162700 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 145 | 20230727 | 162600 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 146 | 20230727 | 162500 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 147 | 20230727 | 162400 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 148 | 20230727 | 162300 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 149 | 20230727 | 162200 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 150 | 20230727 | 162100 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 151 | 20230727 | 162000 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 152 | 20230727 | 161900 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 35601 |
| 153 | 20230727 | 161800 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 154 | 20230727 | 161700 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 155 | 20230727 | 161600 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 156 | 20230727 | 161500 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 157 | 20230727 | 161400 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 158 | 20230727 | 161300 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 159 | 20230727 | 161200 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 160 | 20230727 | 161100 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 161 | 20230727 | 161000 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 162 | 20230727 | 160900 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 163 | 20230727 | 160800 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 164 | 20230727 | 160700 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 165 | 20230727 | 160600 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 166 | 20230727 | 160500 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 167 | 20230727 | 160400 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 168 | 20230727 | 160300 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 169 | 20230727 | 160200 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 170 | 20230727 | 160100 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 171 | 20230727 | 160000 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 172 | 20230727 | 155900 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 173 | 20230727 | 155800 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 174 | 20230727 | 155700 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 175 | 20230727 | 155600 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 176 | 20230727 | 155500 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 177 | 20230727 | 155400 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 178 | 20230727 | 155300 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 179 | 20230727 | 155200 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 180 | 20230727 | 155100 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 181 | 20230727 | 155000 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 182 | 20230727 | 154900 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 35601 |
| 183 | 20230727 | 154800 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 184 | 20230727 | 154700 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 185 | 20230727 | 154600 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 186 | 20230727 | 154500 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 187 | 20230727 | 154400 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 188 | 20230727 | 154300 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 189 | 20230727 | 154200 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 190 | 20230727 | 154100 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 191 | 20230727 | 154000 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 192 | 20230727 | 153900 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 193 | 20230727 | 153800 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 194 | 20230727 | 153700 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 195 | 20230727 | 153600 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 196 | 20230727 | 153500 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 197 | 20230727 | 153400 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 198 | 20230727 | 153300 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 199 | 20230727 | 153200 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 200 | 20230727 | 153100 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 0 |
| 201 | 20230727 | 153000 | 103057279000 | 118500 | 118500 | 118500 | 118500 | 35601 |
| 202 | 20230727 | 152900 | 98838560500 | 117800 | 117800 | 117800 | 117800 | 0 |
| 203 | 20230727 | 152800 | 98838560500 | 117800 | 117800 | 117800 | 117800 | 0 |
| 204 | 20230727 | 152700 | 98838560500 | 117800 | 117800 | 117800 | 117800 | 0 |
| 205 | 20230727 | 152600 | 98838560500 | 117800 | 117800 | 117800 | 117800 | 0 |
| 206 | 20230727 | 152500 | 98838560500 | 117800 | 117800 | 117800 | 117800 | 0 |
| 207 | 20230727 | 152400 | 98838560500 | 117800 | 117800 | 117800 | 117800 | 0 |
| 208 | 20230727 | 152300 | 98838560500 | 117800 | 117800 | 117800 | 117800 | 0 |
| 209 | 20230727 | 152200 | 98838560500 | 117800 | 117800 | 117800 | 117800 | 0 |
| 210 | 20230727 | 152100 | 98838560500 | 117800 | 117800 | 117800 | 117800 | 0 |
| 211 | 20230727 | 152000 | 98838560500 | 117800 | 117800 | 117800 | 117800 | 0 |
| 212 | 20230727 | 151900 | 98838560500 | 117800 | 117600 | 118000 | 117500 | 7894 |
| 213 | 20230727 | 151800 | 97910057900 | 117600 | 117500 | 117600 | 117400 | 4638 |
| 214 | 20230727 | 151700 | 97365117500 | 117500 | 117700 | 117800 | 117400 | 9153 |
| 215 | 20230727 | 151600 | 96288578100 | 117600 | 117900 | 117900 | 117600 | 3171 |
| 216 | 20230727 | 151500 | 95915226500 | 117800 | 118100 | 118300 | 117800 | 3791 |
| 217 | 20230727 | 151400 | 95467485800 | 118100 | 117800 | 118300 | 117800 | 5079 |
| 218 | 20230727 | 151300 | 94867772600 | 117800 | 117600 | 118000 | 117500 | 4544 |
| 219 | 20230727 | 151200 | 94332468200 | 117600 | 117500 | 117700 | 117400 | 5354 |
| 220 | 20230727 | 151100 | 93703086200 | 117500 | 117800 | 117900 | 117500 | 4594 |
| 221 | 20230727 | 151000 | 93162706900 | 117800 | 117900 | 118100 | 117700 | 5523 |
| 222 | 20230727 | 150900 | 92511783500 | 117900 | 117900 | 118200 | 117700 | 6258 |
| 223 | 20230727 | 150800 | 91774053100 | 118000 | 118100 | 118300 | 117900 | 8175 |
| 224 | 20230727 | 150700 | 90808862100 | 118100 | 118300 | 118500 | 118100 | 3701 |
| 225 | 20230727 | 150600 | 90371257600 | 118200 | 118200 | 118500 | 118000 | 7125 |
| 226 | 20230727 | 150500 | 89529102500 | 118300 | 118700 | 118800 | 118100 | 4679 |
| 227 | 20230727 | 150400 | 88974979600 | 118700 | 118300 | 118900 | 118300 | 4570 |
| 228 | 20230727 | 150300 | 88433119400 | 118300 | 118500 | 118900 | 118200 | 8256 |
| 229 | 20230727 | 150200 | 87455320400 | 118500 | 118900 | 119100 | 118400 | 9525 |
| 230 | 20230727 | 150100 | 86324964600 | 118900 | 119100 | 119200 | 118800 | 6740 |
| 231 | 20230727 | 150000 | 85523272000 | 119000 | 119300 | 119400 | 118900 | 3984 |
| 232 | 20230727 | 145900 | 85048847100 | 119300 | 119500 | 119600 | 119100 | 2979 |
| 233 | 20230727 | 145800 | 84693221400 | 119600 | 119600 | 119700 | 119400 | 1238 |
| 234 | 20230727 | 145700 | 84545179900 | 119700 | 119300 | 119900 | 119000 | 6227 |
| 235 | 20230727 | 145600 | 83800970900 | 119200 | 119300 | 119600 | 119000 | 4045 |
| 236 | 20230727 | 145500 | 83318343900 | 119300 | 119800 | 119800 | 119000 | 6403 |
| 237 | 20230727 | 145400 | 82553878500 | 119900 | 119800 | 120000 | 119500 | 3275 |
| 238 | 20230727 | 145300 | 82161715000 | 119800 | 119900 | 119900 | 119600 | 2540 |
| 239 | 20230727 | 145200 | 81857500200 | 119900 | 119700 | 120000 | 119500 | 5944 |
| 240 | 20230727 | 145100 | 81145561300 | 120000 | 120000 | 120100 | 119600 | 3336 |
| 241 | 20230727 | 145000 | 80745829400 | 120000 | 120200 | 120300 | 120000 | 3374 |
| 242 | 20230727 | 144900 | 80340610000 | 120200 | 120200 | 120400 | 120000 | 2352 |
| 243 | 20230727 | 144800 | 80058061800 | 120200 | 120100 | 120500 | 120000 | 5045 |
| 244 | 20230727 | 144700 | 79451415200 | 120100 | 120300 | 120400 | 120000 | 2461 |
| 245 | 20230727 | 144600 | 79155546100 | 120300 | 120300 | 120600 | 120200 | 3181 |
| 246 | 20230727 | 144500 | 78772886500 | 120300 | 120700 | 120700 | 120200 | 2835 |
| 247 | 20230727 | 144400 | 78431422400 | 120700 | 120700 | 120800 | 120400 | 3024 |
| 248 | 20230727 | 144300 | 78066632800 | 120700 | 120900 | 120900 | 120600 | 2763 |
| 249 | 20230727 | 144200 | 77732983200 | 120800 | 120900 | 121500 | 120800 | 8948 |
| 250 | 20230727 | 144100 | 76650279100 | 120900 | 120700 | 121000 | 120600 | 4079 |
| 251 | 20230727 | 144000 | 76157291200 | 120800 | 120800 | 120900 | 120200 | 2181 |
| 252 | 20230727 | 143900 | 75894393500 | 120800 | 120100 | 120800 | 119900 | 10611 |
| 253 | 20230727 | 143800 | 74616732700 | 119900 | 119600 | 120200 | 119500 | 7678 |
| 254 | 20230727 | 143700 | 73697095100 | 119600 | 119300 | 119600 | 119000 | 7566 |
| 255 | 20230727 | 143600 | 72794139600 | 119000 | 119700 | 119900 | 118400 | 16060 |
| 256 | 20230727 | 143500 | 70879060200 | 119600 | 120500 | 120800 | 119600 | 11133 |
| 257 | 20230727 | 143400 | 69540813600 | 120500 | 120900 | 121200 | 120500 | 3504 |
| 258 | 20230727 | 143300 | 69117443100 | 121000 | 120900 | 121200 | 120800 | 6344 |
| 259 | 20230727 | 143200 | 68350090700 | 121200 | 121500 | 121700 | 120700 | 6595 |
| 260 | 20230727 | 143100 | 67551243100 | 121600 | 121400 | 121600 | 121100 | 7453 |
| 261 | 20230727 | 143000 | 66646647500 | 121500 | 121700 | 121900 | 121300 | 3127 |
| 262 | 20230727 | 142900 | 66266673600 | 121900 | 121700 | 121900 | 121600 | 2281 |
| 263 | 20230727 | 142800 | 65988892200 | 121800 | 122000 | 122100 | 121600 | 2257 |
| 264 | 20230727 | 142700 | 65713952000 | 122000 | 121800 | 122100 | 121700 | 3193 |
| 265 | 20230727 | 142600 | 65325003200 | 121800 | 121900 | 122000 | 121600 | 2993 |
| 266 | 20230727 | 142500 | 64960571500 | 122100 | 122400 | 122400 | 121900 | 2641 |
| 267 | 20230727 | 142400 | 64638074600 | 122300 | 122000 | 122400 | 122000 | 3805 |
| 268 | 20230727 | 142300 | 64173355900 | 122000 | 122300 | 122300 | 122000 | 2788 |
| 269 | 20230727 | 142200 | 63833025700 | 122200 | 121700 | 122700 | 121700 | 6743 |
| 270 | 20230727 | 142100 | 63009307300 | 121600 | 121700 | 121800 | 121500 | 2416 |
| 271 | 20230727 | 142000 | 62715364800 | 121600 | 121700 | 121900 | 121500 | 5546 |
| 272 | 20230727 | 141900 | 62040525300 | 121700 | 121300 | 121800 | 121300 | 4746 |
| 273 | 20230727 | 141800 | 61463795700 | 121200 | 121100 | 121500 | 121000 | 3337 |
| 274 | 20230727 | 141700 | 61059327100 | 121100 | 121500 | 122000 | 121100 | 3107 |
| 275 | 20230727 | 141600 | 60681642300 | 121500 | 121000 | 121800 | 121000 | 4961 |
| 276 | 20230727 | 141500 | 60080672600 | 121000 | 121500 | 121500 | 120800 | 5703 |
| 277 | 20230727 | 141400 | 59390323000 | 121400 | 121800 | 122500 | 118500 | 13443 |
| 278 | 20230727 | 141300 | 57759976300 | 122000 | 122000 | 122500 | 121100 | 11125 |
| 279 | 20230727 | 141200 | 56404383200 | 122000 | 123500 | 123700 | 121800 | 8764 |
| 280 | 20230727 | 141100 | 55331093300 | 123500 | 117900 | 124000 | 117700 | 33829 |
| 281 | 20230727 | 141000 | 51265337200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 282 | 20230727 | 140900 | 51265337200 | 120200 | 120200 | 120200 | 120200 | 0 |
| 283 | 20230727 | 140800 | 51265337200 | 120200 | 124300 | 124400 | 120200 | 11356 |
| 284 | 20230727 | 140700 | 49861963500 | 124400 | 124300 | 124600 | 124300 | 3058 |
| 285 | 20230727 | 140600 | 49481424800 | 124300 | 124600 | 125200 | 124200 | 7437 |
| 286 | 20230727 | 140500 | 48554860900 | 124900 | 125000 | 125000 | 124400 | 10177 |
| 287 | 20230727 | 140400 | 47284975200 | 124900 | 125400 | 125400 | 124900 | 2932 |
| 288 | 20230727 | 140300 | 46918218300 | 125300 | 125500 | 125600 | 125200 | 4305 |
| 289 | 20230727 | 140200 | 46378420200 | 125500 | 125900 | 125900 | 125500 | 1705 |
| 290 | 20230727 | 140100 | 46164062600 | 125900 | 125900 | 125900 | 125800 | 700 |
| 291 | 20230727 | 140000 | 46075969000 | 125900 | 125900 | 126000 | 125900 | 850 |
| 292 | 20230727 | 135900 | 45968895100 | 126000 | 125900 | 126000 | 125800 | 279 |
| 293 | 20230727 | 135800 | 45933770100 | 125900 | 125900 | 126000 | 125900 | 570 |
| 294 | 20230727 | 135700 | 45861993200 | 125900 | 125800 | 126000 | 125800 | 1248 |
| 295 | 20230727 | 135600 | 45704795500 | 125900 | 125900 | 126000 | 125800 | 936 |
| 296 | 20230727 | 135500 | 45586958800 | 125900 | 125700 | 125900 | 125700 | 458 |
| 297 | 20230727 | 135400 | 45529358800 | 125700 | 125700 | 125800 | 125700 | 187 |
| 298 | 20230727 | 135300 | 45505849700 | 125800 | 125700 | 125800 | 125700 | 171 |
| 299 | 20230727 | 135200 | 45484352700 | 125700 | 125700 | 125900 | 125700 | 391 |
| 300 | 20230727 | 135100 | 45435168700 | 125700 | 125600 | 125800 | 125600 | 953 |
| 301 | 20230727 | 135000 | 45315354500 | 125600 | 125600 | 125700 | 125600 | 279 |
| 302 | 20230727 | 134900 | 45280310200 | 125600 | 125600 | 125700 | 125500 | 1050 |
| 303 | 20230727 | 134800 | 45148463400 | 125600 | 125600 | 125700 | 125600 | 436 |
| 304 | 20230727 | 134700 | 45093700600 | 125700 | 125700 | 125700 | 125500 | 1494 |
| 305 | 20230727 | 134600 | 44906067400 | 125700 | 125900 | 125900 | 125600 | 502 |
| 306 | 20230727 | 134500 | 44842936800 | 125900 | 125600 | 125900 | 125600 | 1096 |
| 307 | 20230727 | 134400 | 44705099600 | 125700 | 125600 | 125700 | 125600 | 220 |
| 308 | 20230727 | 134300 | 44677465100 | 125600 | 125700 | 125800 | 125600 | 241 |
| 309 | 20230727 | 134200 | 44647182000 | 125700 | 125700 | 125800 | 125700 | 607 |
| 310 | 20230727 | 134100 | 44570870400 | 125700 | 125700 | 125800 | 125700 | 354 |
| 311 | 20230727 | 134000 | 44526370800 | 125700 | 125700 | 125900 | 125700 | 413 |
| 312 | 20230727 | 133900 | 44474422100 | 125700 | 125900 | 125900 | 125700 | 330 |
| 313 | 20230727 | 133800 | 44432908200 | 125800 | 125700 | 125900 | 125700 | 1127 |
| 314 | 20230727 | 133700 | 44291119400 | 125700 | 125900 | 125900 | 125700 | 651 |
| 315 | 20230727 | 133600 | 44209235800 | 125900 | 125700 | 126000 | 125700 | 1603 |
| 316 | 20230727 | 133500 | 44007507100 | 125700 | 125700 | 125800 | 125700 | 796 |
| 317 | 20230727 | 133400 | 43907449000 | 125800 | 125800 | 125900 | 125600 | 865 |
| 318 | 20230727 | 133300 | 43798698400 | 125800 | 125800 | 125900 | 125800 | 250 |
| 319 | 20230727 | 133200 | 43767244600 | 125800 | 125900 | 125900 | 125800 | 548 |
| 320 | 20230727 | 133100 | 43698273100 | 126000 | 125600 | 126000 | 125600 | 2029 |
| 321 | 20230727 | 133000 | 43443078400 | 125700 | 125600 | 125700 | 125600 | 188 |
| 322 | 20230727 | 132900 | 43419462600 | 125600 | 125600 | 125700 | 125600 | 126 |
| 323 | 20230727 | 132800 | 43403633300 | 125600 | 125600 | 125700 | 125600 | 749 |
| 324 | 20230727 | 132700 | 43309556800 | 125500 | 125400 | 125600 | 125300 | 820 |
| 325 | 20230727 | 132600 | 43206637600 | 125400 | 125400 | 125400 | 125300 | 126 |
| 326 | 20230727 | 132500 | 43190847200 | 125400 | 125200 | 125400 | 125200 | 266 |
| 327 | 20230727 | 132400 | 43157517900 | 125200 | 125200 | 125300 | 125200 | 92 |
| 328 | 20230727 | 132300 | 43145998300 | 125200 | 125000 | 125300 | 125000 | 437 |
| 329 | 20230727 | 132200 | 43091303700 | 125000 | 125100 | 125100 | 124900 | 644 |
| 330 | 20230727 | 132100 | 43010784100 | 125100 | 124900 | 125200 | 124900 | 858 |
| 331 | 20230727 | 132000 | 42903483900 | 124900 | 124900 | 125000 | 124900 | 130 |
| 332 | 20230727 | 131900 | 42887244400 | 125000 | 125000 | 125000 | 124900 | 58 |
| 333 | 20230727 | 131800 | 42879997700 | 124900 | 124900 | 125100 | 124900 | 558 |
| 334 | 20230727 | 131700 | 42810243100 | 124800 | 124900 | 124900 | 124800 | 662 |
| 335 | 20230727 | 131600 | 42727599400 | 124900 | 124700 | 125000 | 124700 | 1151 |
| 336 | 20230727 | 131500 | 42583965800 | 124700 | 124800 | 124900 | 124700 | 336 |
| 337 | 20230727 | 131400 | 42542047100 | 124800 | 124900 | 125000 | 124800 | 122 |
| 338 | 20230727 | 131300 | 42526811700 | 124900 | 124700 | 125100 | 124700 | 1041 |
| 339 | 20230727 | 131200 | 42396758600 | 124700 | 124700 | 124800 | 124700 | 78 |
| 340 | 20230727 | 131100 | 42387029300 | 124800 | 124700 | 124800 | 124700 | 673 |
| 341 | 20230727 | 131000 | 42303086000 | 124700 | 124700 | 124800 | 124600 | 413 |
| 342 | 20230727 | 130900 | 42251602600 | 124800 | 124600 | 124800 | 124600 | 332 |
| 343 | 20230727 | 130800 | 42210215100 | 124700 | 124700 | 124800 | 124700 | 1432 |
| 344 | 20230727 | 130700 | 42031576300 | 124700 | 124600 | 124800 | 124600 | 685 |
| 345 | 20230727 | 130600 | 41946113400 | 124700 | 124600 | 124900 | 124600 | 2043 |
| 346 | 20230727 | 130500 | 41691155400 | 124600 | 124800 | 124900 | 124600 | 1132 |
| 347 | 20230727 | 130400 | 41549936800 | 124800 | 125000 | 125100 | 124800 | 1209 |
| 348 | 20230727 | 130300 | 41398871800 | 125000 | 125000 | 125100 | 124900 | 247 |
| 349 | 20230727 | 130200 | 41367996900 | 125000 | 125000 | 125000 | 124900 | 17 |
| 350 | 20230727 | 130100 | 41365872100 | 124900 | 125000 | 125000 | 124900 | 53 |
| 351 | 20230727 | 130000 | 41359250900 | 125200 | 124900 | 125200 | 124800 | 1241 |
| 352 | 20230727 | 125900 | 41204125100 | 124800 | 124800 | 124900 | 124800 | 138 |
| 353 | 20230727 | 125800 | 41186890700 | 124900 | 124800 | 124900 | 124800 | 221 |
| 354 | 20230727 | 125700 | 41159309400 | 124800 | 125000 | 125200 | 124800 | 612 |
| 355 | 20230727 | 125600 | 41082766400 | 124900 | 124900 | 125000 | 124800 | 146 |
| 356 | 20230727 | 125500 | 41064526500 | 124900 | 124700 | 124900 | 124700 | 1403 |
| 357 | 20230727 | 125400 | 40889465700 | 124700 | 124800 | 124800 | 124700 | 174 |
| 358 | 20230727 | 125300 | 40867764900 | 124700 | 124700 | 124800 | 124700 | 629 |
| 359 | 20230727 | 125200 | 40789326000 | 124700 | 124800 | 124900 | 124700 | 1232 |
| 360 | 20230727 | 125100 | 40635591300 | 124900 | 124900 | 125000 | 124900 | 399 |
| 361 | 20230727 | 125000 | 40585754800 | 124900 | 124900 | 125000 | 124900 | 83 |
| 362 | 20230727 | 124900 | 40575383100 | 125000 | 124900 | 125000 | 124900 | 102 |
| 363 | 20230727 | 124800 | 40562641400 | 125000 | 125000 | 125200 | 124800 | 3439 |
| 364 | 20230727 | 124700 | 40132853200 | 125000 | 125100 | 125200 | 125000 | 407 |
| 365 | 20230727 | 124600 | 40081962400 | 125100 | 125100 | 125100 | 125100 | 311 |
| 366 | 20230727 | 124500 | 40043056300 | 125100 | 125000 | 125200 | 125000 | 411 |
| 367 | 20230727 | 124400 | 39991635300 | 125000 | 125200 | 125200 | 125000 | 3051 |
| 368 | 20230727 | 124300 | 39610027800 | 125200 | 125200 | 125300 | 125100 | 1044 |
| 369 | 20230727 | 124200 | 39479301500 | 125200 | 125400 | 125400 | 125200 | 320 |
| 370 | 20230727 | 124100 | 39439212200 | 125400 | 125300 | 125400 | 125300 | 293 |
| 371 | 20230727 | 124000 | 39402491800 | 125300 | 125400 | 125400 | 125300 | 24 |
| 372 | 20230727 | 123900 | 39399483000 | 125400 | 125400 | 125500 | 125400 | 237 |
| 373 | 20230727 | 123800 | 39369762100 | 125400 | 125400 | 125500 | 125400 | 603 |
| 374 | 20230727 | 123700 | 39294145600 | 125400 | 125400 | 125500 | 125400 | 415 |
| 375 | 20230727 | 123600 | 39242104100 | 125400 | 125500 | 125600 | 125400 | 959 |
| 376 | 20230727 | 123500 | 39121713500 | 125400 | 125400 | 125500 | 125400 | 347 |
| 377 | 20230727 | 123400 | 39078199600 | 125400 | 125300 | 125500 | 125200 | 805 |
| 378 | 20230727 | 123300 | 38977294800 | 125200 | 125300 | 125300 | 125200 | 73 |
| 379 | 20230727 | 123200 | 38968148000 | 125300 | 125300 | 125300 | 125300 | 386 |
| 380 | 20230727 | 123100 | 38919782200 | 125300 | 125300 | 125400 | 125300 | 980 |
| 381 | 20230727 | 123000 | 38796988100 | 125400 | 125400 | 125400 | 125300 | 17 |
| 382 | 20230727 | 122900 | 38794856400 | 125300 | 125400 | 125400 | 125300 | 12 |
| 383 | 20230727 | 122800 | 38793352100 | 125500 | 125400 | 125500 | 125400 | 307 |
| 384 | 20230727 | 122700 | 38754853700 | 125400 | 125300 | 125400 | 125300 | 179 |
| 385 | 20230727 | 122600 | 38732407600 | 125300 | 125300 | 125400 | 125300 | 56 |
| 386 | 20230727 | 122500 | 38725390400 | 125300 | 125300 | 125400 | 125300 | 316 |
| 387 | 20230727 | 122400 | 38685795200 | 125400 | 125200 | 125400 | 125200 | 648 |
| 388 | 20230727 | 122300 | 38604571000 | 125200 | 125300 | 125300 | 125200 | 196 |
| 389 | 20230727 | 122200 | 38580016600 | 125200 | 125300 | 125400 | 125200 | 530 |
| 390 | 20230727 | 122100 | 38513619100 | 125200 | 125200 | 125300 | 125100 | 997 |
| 391 | 20230727 | 122000 | 38388793200 | 125200 | 125100 | 125400 | 125100 | 1734 |
| 392 | 20230727 | 121900 | 38171689200 | 125100 | 125100 | 125100 | 125100 | 253 |
| 393 | 20230727 | 121800 | 38140038900 | 125200 | 125200 | 125200 | 125000 | 296 |
| 394 | 20230727 | 121700 | 38103007500 | 125100 | 125100 | 125200 | 125100 | 863 |
| 395 | 20230727 | 121600 | 37995045700 | 125100 | 125400 | 125500 | 125100 | 5525 |
| 396 | 20230727 | 121500 | 37303177500 | 125400 | 125500 | 125500 | 125400 | 496 |
| 397 | 20230727 | 121400 | 37240940200 | 125500 | 125700 | 125700 | 125500 | 1720 |
| 398 | 20230727 | 121300 | 37024988700 | 125700 | 125700 | 125800 | 125700 | 1326 |
| 399 | 20230727 | 121200 | 36858299200 | 125700 | 125700 | 125800 | 125700 | 175 |
| 400 | 20230727 | 121100 | 36836293400 | 125700 | 125700 | 125800 | 125700 | 1049 |
| 401 | 20230727 | 121000 | 36704421600 | 125700 | 125900 | 126000 | 125700 | 1767 |
| 402 | 20230727 | 120900 | 36482063800 | 125800 | 125800 | 125900 | 125800 | 1185 |
| 403 | 20230727 | 120800 | 36332938800 | 125800 | 125800 | 125900 | 125600 | 4663 |
| 404 | 20230727 | 120700 | 35746480500 | 125800 | 125900 | 125900 | 125800 | 1174 |
| 405 | 20230727 | 120600 | 35598788200 | 125800 | 125900 | 126000 | 125800 | 427 |
| 406 | 20230727 | 120500 | 35545046600 | 126000 | 126000 | 126100 | 126000 | 926 |
| 407 | 20230727 | 120400 | 35428366500 | 126000 | 125900 | 126100 | 125900 | 197 |
| 408 | 20230727 | 120300 | 35403540000 | 126100 | 125900 | 126200 | 125800 | 1006 |
| 409 | 20230727 | 120200 | 35276757800 | 125800 | 125800 | 125900 | 125800 | 296 |
| 410 | 20230727 | 120100 | 35239499600 | 125800 | 125800 | 125900 | 125800 | 260 |
| 411 | 20230727 | 120000 | 35206783900 | 125800 | 125900 | 125900 | 125800 | 150 |
| 412 | 20230727 | 115900 | 35187912600 | 125800 | 125800 | 125900 | 125800 | 378 |
| 413 | 20230727 | 115800 | 35140344300 | 125800 | 125900 | 126000 | 125800 | 734 |
| 414 | 20230727 | 115700 | 35047964600 | 126100 | 126100 | 126200 | 125900 | 1513 |
| 415 | 20230727 | 115600 | 34857320000 | 126100 | 126000 | 126200 | 126000 | 308 |
| 416 | 20230727 | 115500 | 34818486800 | 126000 | 126000 | 126100 | 126000 | 647 |
| 417 | 20230727 | 115400 | 34736957500 | 125900 | 126000 | 126000 | 125900 | 14 |
| 418 | 20230727 | 115300 | 34735193600 | 125900 | 126100 | 126100 | 125900 | 228 |
| 419 | 20230727 | 115200 | 34706467000 | 126100 | 126100 | 126100 | 126000 | 605 |
| 420 | 20230727 | 115100 | 34630222200 | 126100 | 126200 | 126300 | 126100 | 364 |
| 421 | 20230727 | 115000 | 34584285900 | 126200 | 126200 | 126300 | 126200 | 51 |
| 422 | 20230727 | 114900 | 34577848500 | 126200 | 126100 | 126300 | 125900 | 1365 |
| 423 | 20230727 | 114800 | 34405732300 | 126000 | 126000 | 126100 | 126000 | 188 |
| 424 | 20230727 | 114700 | 34382035200 | 126000 | 126000 | 126100 | 126000 | 205 |
| 425 | 20230727 | 114600 | 34356204700 | 126000 | 126000 | 126100 | 126000 | 17 |
| 426 | 20230727 | 114500 | 34354062300 | 126000 | 126100 | 126100 | 125900 | 315 |
| 427 | 20230727 | 114400 | 34314378900 | 126000 | 125900 | 126000 | 125900 | 175 |
| 428 | 20230727 | 114300 | 34292329300 | 126000 | 126100 | 126100 | 125900 | 321 |
| 429 | 20230727 | 114200 | 34251897100 | 125900 | 126000 | 126100 | 125900 | 841 |
| 430 | 20230727 | 114100 | 34145990900 | 126000 | 126100 | 126200 | 126000 | 433 |
| 431 | 20230727 | 114000 | 34091397500 | 126100 | 126200 | 126300 | 126100 | 613 |
| 432 | 20230727 | 113900 | 34014038800 | 126200 | 126200 | 126200 | 126100 | 256 |
| 433 | 20230727 | 113800 | 33981735200 | 126200 | 126200 | 126300 | 126100 | 292 |
| 434 | 20230727 | 113700 | 33944880600 | 126300 | 126000 | 126300 | 126000 | 2681 |
| 435 | 20230727 | 113600 | 33606590000 | 126100 | 126000 | 126100 | 126000 | 175 |
| 436 | 20230727 | 113500 | 33584538400 | 125900 | 126000 | 126100 | 125900 | 812 |
| 437 | 20230727 | 113400 | 33482223800 | 125900 | 125900 | 126000 | 125900 | 307 |
| 438 | 20230727 | 113300 | 33443563000 | 125900 | 125900 | 126000 | 125800 | 843 |
| 439 | 20230727 | 113200 | 33337417800 | 125900 | 126000 | 126000 | 125900 | 720 |
| 440 | 20230727 | 113100 | 33246743100 | 125900 | 125800 | 126000 | 125800 | 523 |
| 441 | 20230727 | 113000 | 33180898300 | 125800 | 125500 | 125900 | 125400 | 1464 |
| 442 | 20230727 | 112900 | 32996838400 | 125500 | 125400 | 125500 | 125400 | 366 |
| 443 | 20230727 | 112800 | 32950909700 | 125400 | 125500 | 125600 | 125400 | 412 |
| 444 | 20230727 | 112700 | 32899203600 | 125500 | 125700 | 125700 | 125500 | 1039 |
| 445 | 20230727 | 112600 | 32768738300 | 125600 | 125600 | 125700 | 125600 | 38 |
| 446 | 20230727 | 112500 | 32763964500 | 125700 | 125600 | 125700 | 125600 | 61 |
| 447 | 20230727 | 112400 | 32756302700 | 125700 | 125700 | 125700 | 125600 | 167 |
| 448 | 20230727 | 112300 | 32735311300 | 125700 | 125800 | 125900 | 125600 | 1028 |
| 449 | 20230727 | 112200 | 32606066300 | 125800 | 125600 | 125800 | 125600 | 586 |
| 450 | 20230727 | 112100 | 32532387300 | 125600 | 125600 | 125700 | 125600 | 539 |
| 451 | 20230727 | 112000 | 32464684500 | 125600 | 125600 | 125700 | 125600 | 27 |
| 452 | 20230727 | 111900 | 32461290800 | 125600 | 125700 | 125700 | 125600 | 60 |
| 453 | 20230727 | 111800 | 32453749200 | 125600 | 125600 | 125600 | 125500 | 439 |
| 454 | 20230727 | 111700 | 32398615500 | 125600 | 125400 | 125700 | 125400 | 1021 |
| 455 | 20230727 | 111600 | 32270444500 | 125400 | 125500 | 125500 | 125400 | 875 |
| 456 | 20230727 | 111500 | 32160718900 | 125400 | 125500 | 125600 | 125400 | 3557 |
| 457 | 20230727 | 111400 | 31714398300 | 125600 | 125600 | 125700 | 125500 | 2740 |
| 458 | 20230727 | 111300 | 31370234500 | 125600 | 125700 | 125700 | 125600 | 4615 |
| 459 | 20230727 | 111200 | 30790580700 | 125700 | 125700 | 125700 | 125600 | 238 |
| 460 | 20230727 | 111100 | 30760664200 | 125700 | 125700 | 125800 | 125600 | 208 |
| 461 | 20230727 | 111000 | 30734509900 | 125700 | 125700 | 125800 | 125600 | 1811 |
| 462 | 20230727 | 110900 | 30506867300 | 125700 | 125700 | 125800 | 125700 | 57 |
| 463 | 20230727 | 110800 | 30499700900 | 125700 | 125700 | 125700 | 125700 | 160 |
| 464 | 20230727 | 110700 | 30479588900 | 125700 | 125700 | 125700 | 125600 | 187 |
| 465 | 20230727 | 110600 | 30456083700 | 125700 | 125800 | 125800 | 125700 | 2052 |
| 466 | 20230727 | 110500 | 30198144000 | 125800 | 125700 | 125800 | 125700 | 74 |
| 467 | 20230727 | 110400 | 30188837500 | 125700 | 125800 | 125800 | 125700 | 75 |
| 468 | 20230727 | 110300 | 30179403100 | 125800 | 125700 | 125900 | 125700 | 1040 |
| 469 | 20230727 | 110200 | 30048553400 | 125700 | 125700 | 125800 | 125700 | 268 |
| 470 | 20230727 | 110100 | 30014841800 | 125700 | 125700 | 125700 | 125600 | 1652 |
| 471 | 20230727 | 110000 | 29807211400 | 125700 | 125600 | 125700 | 125600 | 155 |
| 472 | 20230727 | 105900 | 29787730200 | 125700 | 125700 | 125800 | 125600 | 929 |
| 473 | 20230727 | 105800 | 29670960900 | 125700 | 125800 | 125800 | 125700 | 479 |
| 474 | 20230727 | 105700 | 29610745100 | 125800 | 125800 | 125800 | 125600 | 1409 |
| 475 | 20230727 | 105600 | 29433639600 | 125800 | 125700 | 125800 | 125700 | 33 |
| 476 | 20230727 | 105500 | 29429490400 | 125700 | 125700 | 125700 | 125600 | 1156 |
| 477 | 20230727 | 105400 | 29284186200 | 125700 | 125700 | 125700 | 125600 | 645 |
| 478 | 20230727 | 105300 | 29203119700 | 125600 | 125700 | 125700 | 125600 | 62 |
| 479 | 20230727 | 105200 | 29195328700 | 125700 | 125600 | 125700 | 125500 | 555 |
| 480 | 20230727 | 105100 | 29125608100 | 125600 | 125600 | 125600 | 125500 | 341 |
| 481 | 20230727 | 105000 | 29082804800 | 125600 | 125500 | 125600 | 125500 | 117 |
| 482 | 20230727 | 104900 | 29068116100 | 125500 | 125600 | 125600 | 125500 | 192 |
| 483 | 20230727 | 104800 | 29044004300 | 125500 | 125600 | 125600 | 125400 | 1007 |
| 484 | 20230727 | 104700 | 28917626800 | 125400 | 125400 | 125600 | 125400 | 291 |
| 485 | 20230727 | 104600 | 28881100400 | 125500 | 125400 | 125500 | 125300 | 710 |
| 486 | 20230727 | 104500 | 28792098700 | 125400 | 125400 | 125400 | 125300 | 424 |
| 487 | 20230727 | 104400 | 28738931300 | 125400 | 125700 | 125700 | 125300 | 2011 |
| 488 | 20230727 | 104300 | 28486500000 | 125700 | 125600 | 125700 | 125600 | 31 |
| 489 | 20230727 | 104200 | 28482606200 | 125600 | 125600 | 125700 | 125600 | 386 |
| 490 | 20230727 | 104100 | 28434123600 | 125600 | 125600 | 125700 | 125600 | 269 |
| 491 | 20230727 | 104000 | 28400337000 | 125700 | 125600 | 125700 | 125600 | 410 |
| 492 | 20230727 | 103900 | 28348806700 | 125600 | 125600 | 125600 | 125500 | 265 |
| 493 | 20230727 | 103800 | 28315528300 | 125600 | 125700 | 125700 | 125600 | 2165 |
| 494 | 20230727 | 103700 | 28043602600 | 125600 | 125600 | 125700 | 125600 | 176 |
| 495 | 20230727 | 103600 | 28021496200 | 125600 | 125600 | 125700 | 125600 | 99 |
| 496 | 20230727 | 103500 | 28009060000 | 125600 | 125600 | 125700 | 125600 | 156 |
| 497 | 20230727 | 103400 | 27989466000 | 125700 | 125700 | 125800 | 125600 | 485 |
| 498 | 20230727 | 103300 | 27928498500 | 125700 | 125900 | 125900 | 125700 | 670 |
| 499 | 20230727 | 103200 | 27844170200 | 125900 | 125700 | 126000 | 125700 | 991 |
| 500 | 20230727 | 103100 | 27719427500 | 125700 | 125800 | 125800 | 125700 | 162 |
| 501 | 20230727 | 103000 | 27699049600 | 125700 | 125700 | 125800 | 125700 | 195 |
| 502 | 20230727 | 102900 | 27674522000 | 125700 | 125700 | 125900 | 125500 | 1702 |
| 503 | 20230727 | 102800 | 27460670300 | 125700 | 125800 | 125800 | 125600 | 2319 |
| 504 | 20230727 | 102700 | 27169138600 | 125900 | 125900 | 125900 | 125800 | 61 |
| 505 | 20230727 | 102600 | 27161463800 | 125900 | 125800 | 125900 | 125800 | 323 |
| 506 | 20230727 | 102500 | 27120823700 | 125800 | 126000 | 126000 | 125700 | 1043 |
| 507 | 20230727 | 102400 | 26989570700 | 126000 | 125900 | 126000 | 125800 | 218 |
| 508 | 20230727 | 102300 | 26962124200 | 126000 | 125900 | 126000 | 125800 | 632 |
| 509 | 20230727 | 102200 | 26882543500 | 125900 | 125800 | 126000 | 125800 | 812 |
| 510 | 20230727 | 102100 | 26780301800 | 125800 | 125800 | 125900 | 125800 | 141 |
| 511 | 20230727 | 102000 | 26762563200 | 125800 | 125800 | 125900 | 125800 | 446 |
| 512 | 20230727 | 101900 | 26706449200 | 125800 | 125900 | 125900 | 125800 | 821 |
| 513 | 20230727 | 101800 | 26603093100 | 125900 | 126100 | 126200 | 125900 | 1707 |
| 514 | 20230727 | 101700 | 26388096500 | 126100 | 125900 | 126100 | 125900 | 622 |
| 515 | 20230727 | 101600 | 26309683300 | 126000 | 126000 | 126000 | 125900 | 99 |
| 516 | 20230727 | 101500 | 26297218900 | 126000 | 126000 | 126100 | 125800 | 616 |
| 517 | 20230727 | 101400 | 26219639600 | 126100 | 125900 | 126200 | 125900 | 743 |
| 518 | 20230727 | 101300 | 26125953700 | 125900 | 125900 | 126000 | 125800 | 1369 |
| 519 | 20230727 | 101200 | 25953596600 | 125900 | 125800 | 125900 | 125800 | 213 |
| 520 | 20230727 | 101100 | 25926780000 | 125800 | 125700 | 125800 | 125700 | 194 |
| 521 | 20230727 | 101000 | 25902381300 | 125700 | 125600 | 125800 | 125500 | 655 |
| 522 | 20230727 | 100900 | 25820070800 | 125600 | 125700 | 125900 | 125600 | 2263 |
| 523 | 20230727 | 100800 | 25535723400 | 125700 | 125800 | 125900 | 125700 | 1962 |
| 524 | 20230727 | 100700 | 25288939900 | 125900 | 125700 | 125900 | 125700 | 882 |
| 525 | 20230727 | 100600 | 25178006900 | 125700 | 125800 | 125800 | 125700 | 368 |
| 526 | 20230727 | 100500 | 25131724900 | 125800 | 125800 | 125900 | 125800 | 1647 |
| 527 | 20230727 | 100400 | 24924516600 | 125800 | 125800 | 125900 | 125700 | 282 |
| 528 | 20230727 | 100300 | 24889045800 | 125800 | 126000 | 126000 | 125800 | 1930 |
| 529 | 20230727 | 100200 | 24646080800 | 125900 | 125900 | 126000 | 125900 | 923 |
| 530 | 20230727 | 100100 | 24529859300 | 125900 | 125900 | 126000 | 125900 | 696 |
| 531 | 20230727 | 100000 | 24442216900 | 125900 | 126000 | 126000 | 125900 | 211 |
| 532 | 20230727 | 095900 | 24415632200 | 126000 | 126200 | 126200 | 125900 | 1099 |
| 533 | 20230727 | 095800 | 24277016000 | 126000 | 126200 | 126300 | 125800 | 1331 |
| 534 | 20230727 | 095700 | 24109269300 | 126200 | 126300 | 126400 | 126200 | 1809 |
| 535 | 20230727 | 095600 | 23880876800 | 126400 | 126100 | 126400 | 126100 | 701 |
| 536 | 20230727 | 095500 | 23792342500 | 126200 | 125600 | 126400 | 125600 | 2566 |
| 537 | 20230727 | 095400 | 23468693900 | 125600 | 125600 | 125800 | 125600 | 391 |
| 538 | 20230727 | 095300 | 23419562700 | 125500 | 125400 | 125600 | 125400 | 336 |
| 539 | 20230727 | 095200 | 23377388800 | 125400 | 125600 | 125700 | 125400 | 337 |
| 540 | 20230727 | 095100 | 23335081200 | 125800 | 125700 | 125800 | 125400 | 1780 |
| 541 | 20230727 | 095000 | 23111373800 | 125700 | 125300 | 125700 | 125200 | 3138 |
| 542 | 20230727 | 094900 | 22718165700 | 125300 | 125500 | 125500 | 125300 | 904 |
| 543 | 20230727 | 094800 | 22604805700 | 125500 | 125500 | 125600 | 125300 | 2061 |
| 544 | 20230727 | 094700 | 22346196000 | 125500 | 125500 | 125600 | 125400 | 1603 |
| 545 | 20230727 | 094600 | 22145032200 | 125600 | 125700 | 125700 | 125500 | 1131 |
| 546 | 20230727 | 094500 | 22002971500 | 125700 | 125400 | 125700 | 125300 | 1936 |
| 547 | 20230727 | 094400 | 21759977000 | 125300 | 125000 | 125400 | 125000 | 1145 |
| 548 | 20230727 | 094300 | 21616616000 | 125000 | 125100 | 125200 | 124900 | 3117 |
| 549 | 20230727 | 094200 | 21226944300 | 125000 | 125300 | 125400 | 124900 | 4331 |
| 550 | 20230727 | 094100 | 20685166500 | 125200 | 125500 | 125800 | 125100 | 3380 |
| 551 | 20230727 | 094000 | 20261179500 | 125500 | 125800 | 125800 | 125400 | 3172 |
| 552 | 20230727 | 093900 | 19862826700 | 125800 | 126000 | 126000 | 125700 | 1036 |
| 553 | 20230727 | 093800 | 19732482800 | 125900 | 125900 | 126200 | 125600 | 2823 |
| 554 | 20230727 | 093700 | 19377170300 | 125800 | 125800 | 125800 | 125400 | 2616 |
| 555 | 20230727 | 093600 | 19048522900 | 125900 | 126300 | 126400 | 125800 | 5917 |
| 556 | 20230727 | 093500 | 18302339600 | 126300 | 126300 | 126500 | 126300 | 2899 |
| 557 | 20230727 | 093400 | 17936122200 | 126300 | 126500 | 126600 | 126300 | 1082 |
| 558 | 20230727 | 093300 | 17799332400 | 126500 | 126300 | 126600 | 126200 | 1289 |
| 559 | 20230727 | 093200 | 17636425000 | 126200 | 126500 | 126700 | 126200 | 3040 |
| 560 | 20230727 | 093100 | 17252156700 | 126600 | 126700 | 126700 | 126500 | 3652 |
| 561 | 20230727 | 093000 | 16790006900 | 126700 | 126600 | 127100 | 126600 | 2345 |
| 562 | 20230727 | 092900 | 16492741200 | 126700 | 127200 | 127200 | 126600 | 5272 |
| 563 | 20230727 | 092800 | 15823481600 | 127200 | 127600 | 127700 | 127100 | 2512 |
| 564 | 20230727 | 092700 | 15503601400 | 127600 | 127500 | 127700 | 127500 | 1531 |
| 565 | 20230727 | 092600 | 15308239100 | 127500 | 128200 | 128200 | 127500 | 4361 |
| 566 | 20230727 | 092500 | 14750779300 | 128100 | 128700 | 128700 | 128100 | 2767 |
| 567 | 20230727 | 092400 | 14395454800 | 128700 | 128900 | 129200 | 128500 | 8701 |
| 568 | 20230727 | 092300 | 13274128000 | 128900 | 128800 | 129000 | 128700 | 8216 |
| 569 | 20230727 | 092200 | 12215332900 | 128700 | 128700 | 128800 | 128500 | 1953 |
| 570 | 20230727 | 092100 | 11964051200 | 128700 | 128300 | 128800 | 128100 | 3104 |
| 571 | 20230727 | 092000 | 11565082700 | 128400 | 128700 | 128800 | 128200 | 3906 |
| 572 | 20230727 | 091900 | 11063171500 | 128700 | 128300 | 128700 | 127700 | 3665 |
| 573 | 20230727 | 091800 | 10592161700 | 128500 | 128400 | 128700 | 128300 | 6920 |
| 574 | 20230727 | 091700 | 9703209700 | 128300 | 127900 | 128400 | 127700 | 6482 |
| 575 | 20230727 | 091600 | 8873114800 | 127900 | 127800 | 128000 | 127700 | 1095 |
| 576 | 20230727 | 091500 | 8733142100 | 127800 | 127400 | 127900 | 127400 | 3824 |
| 577 | 20230727 | 091400 | 8245094700 | 127400 | 127400 | 127400 | 127200 | 1880 |
| 578 | 20230727 | 091300 | 8005828700 | 127400 | 127500 | 127600 | 127400 | 2055 |
| 579 | 20230727 | 091200 | 7743838000 | 127400 | 127700 | 127700 | 127300 | 3108 |
| 580 | 20230727 | 091100 | 7347734100 | 127600 | 127300 | 127800 | 127300 | 4606 |
| 581 | 20230727 | 091000 | 6759949100 | 127300 | 127500 | 127800 | 127300 | 2766 |
| 582 | 20230727 | 090900 | 6407490100 | 127500 | 127200 | 128000 | 127200 | 3944 |
| 583 | 20230727 | 090800 | 5903804100 | 127400 | 127400 | 127500 | 127000 | 2757 |
| 584 | 20230727 | 090700 | 5552811500 | 127600 | 127900 | 128200 | 127500 | 4966 |
| 585 | 20230727 | 090600 | 4917718400 | 128000 | 127500 | 128000 | 127400 | 5193 |
| 586 | 20230727 | 090500 | 4254313000 | 127500 | 127400 | 127700 | 127100 | 3682 |
| 587 | 20230727 | 090400 | 3784974400 | 127400 | 127500 | 127800 | 127400 | 5503 |
| 588 | 20230727 | 090300 | 3082870800 | 127500 | 128000 | 128000 | 127500 | 7940 |
| 589 | 20230727 | 090200 | 2067701900 | 128000 | 127200 | 128000 | 127000 | 5179 |
| 590 | 20230727 | 090100 | 1407530000 | 127300 | 127300 | 127600 | 126900 | 4275 |
| 591 | 20230727 | 090000 | 864047500 | 127500 | 126800 | 127700 | 126800 | 6733 |