36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 191100 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 5555 |
| 3 | 20230726 | 191000 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 4 | 20230726 | 190900 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 5 | 20230726 | 190800 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 6 | 20230726 | 190700 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 7 | 20230726 | 190600 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 8 | 20230726 | 190500 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 9 | 20230726 | 190400 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 10 | 20230726 | 190300 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 11 | 20230726 | 190200 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 12 | 20230726 | 190100 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 13 | 20230726 | 190000 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 14 | 20230726 | 185900 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 15 | 20230726 | 185800 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 16 | 20230726 | 185700 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 17 | 20230726 | 185600 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 18 | 20230726 | 185500 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 19 | 20230726 | 185400 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 20 | 20230726 | 185300 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 21 | 20230726 | 185200 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 22 | 20230726 | 185100 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 23 | 20230726 | 185000 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 24 | 20230726 | 184900 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 25 | 20230726 | 184800 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 26 | 20230726 | 184700 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 27 | 20230726 | 184600 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 28 | 20230726 | 184500 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 29 | 20230726 | 184400 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 30 | 20230726 | 184300 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 31 | 20230726 | 184200 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 32 | 20230726 | 184100 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 5555 |
| 33 | 20230726 | 184000 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 34 | 20230726 | 183900 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 35 | 20230726 | 183800 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 36 | 20230726 | 183700 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 37 | 20230726 | 183600 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 38 | 20230726 | 183500 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 39 | 20230726 | 183400 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 40 | 20230726 | 183300 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 41 | 20230726 | 183200 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 42 | 20230726 | 183100 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 43 | 20230726 | 183000 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 44 | 20230726 | 182900 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 45 | 20230726 | 182800 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 46 | 20230726 | 182700 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 47 | 20230726 | 182600 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 48 | 20230726 | 182500 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 49 | 20230726 | 182400 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 50 | 20230726 | 182300 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 51 | 20230726 | 182200 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 52 | 20230726 | 182100 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 53 | 20230726 | 182000 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 54 | 20230726 | 181900 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 55 | 20230726 | 181800 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 56 | 20230726 | 181700 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 57 | 20230726 | 181600 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 58 | 20230726 | 181500 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 59 | 20230726 | 181400 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 60 | 20230726 | 181300 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 61 | 20230726 | 181200 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 62 | 20230726 | 181100 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 5555 |
| 63 | 20230726 | 181000 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 64 | 20230726 | 180900 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 65 | 20230726 | 180800 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 66 | 20230726 | 180700 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 67 | 20230726 | 180600 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 68 | 20230726 | 180500 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 69 | 20230726 | 180400 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 70 | 20230726 | 180300 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 71 | 20230726 | 180200 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 72 | 20230726 | 180100 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 73 | 20230726 | 180000 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 74 | 20230726 | 175900 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 75 | 20230726 | 175800 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 76 | 20230726 | 175700 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 77 | 20230726 | 175600 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 78 | 20230726 | 175500 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 79 | 20230726 | 175400 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 80 | 20230726 | 175300 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 81 | 20230726 | 175200 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 82 | 20230726 | 175100 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 83 | 20230726 | 175000 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 84 | 20230726 | 174900 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 85 | 20230726 | 174800 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 86 | 20230726 | 174700 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 87 | 20230726 | 174600 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 88 | 20230726 | 174500 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 89 | 20230726 | 174400 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 90 | 20230726 | 174300 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 91 | 20230726 | 174200 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 92 | 20230726 | 174100 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 5555 |
| 93 | 20230726 | 174000 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 94 | 20230726 | 173900 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 95 | 20230726 | 173800 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 96 | 20230726 | 173700 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 97 | 20230726 | 173600 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 98 | 20230726 | 173500 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 99 | 20230726 | 173400 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 100 | 20230726 | 173300 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 101 | 20230726 | 173200 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 102 | 20230726 | 173100 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 103 | 20230726 | 173000 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 104 | 20230726 | 172900 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 105 | 20230726 | 172800 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 106 | 20230726 | 172700 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 107 | 20230726 | 172600 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 108 | 20230726 | 172500 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 109 | 20230726 | 172400 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 110 | 20230726 | 172300 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 111 | 20230726 | 172200 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 112 | 20230726 | 172100 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 113 | 20230726 | 172000 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 114 | 20230726 | 171900 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 115 | 20230726 | 171800 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 116 | 20230726 | 171700 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 117 | 20230726 | 171600 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 118 | 20230726 | 171500 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 119 | 20230726 | 171400 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 120 | 20230726 | 171300 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 121 | 20230726 | 171200 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 122 | 20230726 | 171100 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 5555 |
| 123 | 20230726 | 171000 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 124 | 20230726 | 170900 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 125 | 20230726 | 170800 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 126 | 20230726 | 170700 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 127 | 20230726 | 170600 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 128 | 20230726 | 170500 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 129 | 20230726 | 170400 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 130 | 20230726 | 170300 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 131 | 20230726 | 170200 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 132 | 20230726 | 170100 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 133 | 20230726 | 170000 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 134 | 20230726 | 165900 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 135 | 20230726 | 165800 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 136 | 20230726 | 165700 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 137 | 20230726 | 165600 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 138 | 20230726 | 165500 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 139 | 20230726 | 165400 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 140 | 20230726 | 165300 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 141 | 20230726 | 165200 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 142 | 20230726 | 165100 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 143 | 20230726 | 165000 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 144 | 20230726 | 164900 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 145 | 20230726 | 164800 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 146 | 20230726 | 164700 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 147 | 20230726 | 164600 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 148 | 20230726 | 164500 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 149 | 20230726 | 164400 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 150 | 20230726 | 164300 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 151 | 20230726 | 164200 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 152 | 20230726 | 164100 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 5555 |
| 153 | 20230726 | 164000 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 154 | 20230726 | 163900 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 155 | 20230726 | 163800 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 156 | 20230726 | 163700 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 157 | 20230726 | 163600 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 158 | 20230726 | 163500 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 159 | 20230726 | 163400 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 160 | 20230726 | 163300 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 161 | 20230726 | 163200 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 162 | 20230726 | 163100 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 163 | 20230726 | 163000 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 164 | 20230726 | 162900 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 165 | 20230726 | 162800 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 166 | 20230726 | 162700 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 167 | 20230726 | 162600 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 168 | 20230726 | 162500 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 169 | 20230726 | 162400 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 170 | 20230726 | 162300 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 171 | 20230726 | 162200 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 172 | 20230726 | 162100 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 173 | 20230726 | 162000 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 174 | 20230726 | 161900 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 175 | 20230726 | 161800 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 176 | 20230726 | 161700 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 177 | 20230726 | 161600 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 178 | 20230726 | 161500 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 179 | 20230726 | 161400 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 180 | 20230726 | 161300 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 181 | 20230726 | 161200 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 182 | 20230726 | 161100 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 5555 |
| 183 | 20230726 | 161000 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 184 | 20230726 | 160900 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 185 | 20230726 | 160800 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 186 | 20230726 | 160700 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 187 | 20230726 | 160600 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 188 | 20230726 | 160500 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 189 | 20230726 | 160400 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 190 | 20230726 | 160300 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 191 | 20230726 | 160200 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 192 | 20230726 | 160100 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 193 | 20230726 | 160000 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 194 | 20230726 | 155900 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 195 | 20230726 | 155800 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 196 | 20230726 | 155700 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 197 | 20230726 | 155600 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 198 | 20230726 | 155500 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 199 | 20230726 | 155400 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 200 | 20230726 | 155300 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 201 | 20230726 | 155200 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 202 | 20230726 | 155100 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 203 | 20230726 | 155000 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 204 | 20230726 | 154900 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 205 | 20230726 | 154800 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 206 | 20230726 | 154700 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 207 | 20230726 | 154600 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 208 | 20230726 | 154500 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 209 | 20230726 | 154400 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 210 | 20230726 | 154300 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 211 | 20230726 | 154200 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 212 | 20230726 | 154100 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 5555 |
| 213 | 20230726 | 154000 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 214 | 20230726 | 153900 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 215 | 20230726 | 153800 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 216 | 20230726 | 153700 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 217 | 20230726 | 153600 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 218 | 20230726 | 153500 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 219 | 20230726 | 153400 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 220 | 20230726 | 153300 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 221 | 20230726 | 153200 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 222 | 20230726 | 153100 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 0 |
| 223 | 20230726 | 153000 | 34623993000 | 122800 | 122800 | 122800 | 122800 | 5555 |
| 224 | 20230726 | 152900 | 33941839000 | 122700 | 122700 | 122700 | 122700 | 0 |
| 225 | 20230726 | 152800 | 33941839000 | 122700 | 122700 | 122700 | 122700 | 0 |
| 226 | 20230726 | 152700 | 33941839000 | 122700 | 122700 | 122700 | 122700 | 0 |
| 227 | 20230726 | 152600 | 33941839000 | 122700 | 122700 | 122700 | 122700 | 0 |
| 228 | 20230726 | 152500 | 33941839000 | 122700 | 122700 | 122700 | 122700 | 0 |
| 229 | 20230726 | 152400 | 33941839000 | 122700 | 122700 | 122700 | 122700 | 0 |
| 230 | 20230726 | 152300 | 33941839000 | 122700 | 122700 | 122700 | 122700 | 0 |
| 231 | 20230726 | 152200 | 33941839000 | 122700 | 122700 | 122700 | 122700 | 0 |
| 232 | 20230726 | 152100 | 33941839000 | 122700 | 122700 | 122700 | 122700 | 0 |
| 233 | 20230726 | 152000 | 33941839000 | 122700 | 122700 | 122700 | 122700 | 0 |
| 234 | 20230726 | 151900 | 33941839000 | 122700 | 122800 | 122900 | 122400 | 846 |
| 235 | 20230726 | 151800 | 33838127700 | 122600 | 122900 | 123100 | 122500 | 978 |
| 236 | 20230726 | 151700 | 33718037100 | 122700 | 122400 | 123000 | 122300 | 954 |
| 237 | 20230726 | 151600 | 33601200900 | 122400 | 122200 | 122800 | 122200 | 882 |
| 238 | 20230726 | 151500 | 33493244000 | 122200 | 122700 | 122900 | 122200 | 1334 |
| 239 | 20230726 | 151400 | 33329765800 | 122600 | 122800 | 123000 | 122600 | 651 |
| 240 | 20230726 | 151300 | 33249868500 | 122800 | 122500 | 123200 | 122300 | 1023 |
| 241 | 20230726 | 151200 | 33124153300 | 122500 | 122600 | 122900 | 122500 | 874 |
| 242 | 20230726 | 151100 | 33016891200 | 122700 | 123200 | 123200 | 120800 | 1388 |
| 243 | 20230726 | 151000 | 32847881200 | 123200 | 121000 | 123200 | 121000 | 1463 |
| 244 | 20230726 | 150900 | 32668649500 | 121000 | 121700 | 121800 | 120800 | 8205 |
| 245 | 20230726 | 150800 | 31673222200 | 121700 | 122100 | 122900 | 121500 | 6173 |
| 246 | 20230726 | 150700 | 30919027600 | 122100 | 123700 | 123700 | 122000 | 2849 |
| 247 | 20230726 | 150600 | 30569708600 | 123700 | 123600 | 123900 | 123500 | 476 |
| 248 | 20230726 | 150500 | 30510847300 | 123600 | 124200 | 124200 | 123600 | 1969 |
| 249 | 20230726 | 150400 | 30266842400 | 124200 | 124400 | 124500 | 124100 | 1252 |
| 250 | 20230726 | 150300 | 30111328300 | 124500 | 124800 | 124800 | 124100 | 1321 |
| 251 | 20230726 | 150200 | 29946781000 | 124700 | 125100 | 125100 | 124700 | 1092 |
| 252 | 20230726 | 150100 | 29810462500 | 125100 | 125100 | 125300 | 125100 | 318 |
| 253 | 20230726 | 150000 | 29770665300 | 125300 | 124900 | 125300 | 124900 | 1114 |
| 254 | 20230726 | 145900 | 29631386200 | 124900 | 125700 | 125700 | 124900 | 4661 |
| 255 | 20230726 | 145800 | 29048066100 | 125700 | 125600 | 125700 | 125500 | 358 |
| 256 | 20230726 | 145700 | 29003086100 | 125700 | 125600 | 125700 | 125500 | 411 |
| 257 | 20230726 | 145600 | 28951463200 | 125600 | 125200 | 125700 | 125200 | 360 |
| 258 | 20230726 | 145500 | 28906331600 | 125100 | 125100 | 125300 | 125100 | 589 |
| 259 | 20230726 | 145400 | 28832629600 | 125000 | 125400 | 125600 | 125000 | 867 |
| 260 | 20230726 | 145300 | 28723990800 | 125400 | 125200 | 125400 | 125200 | 530 |
| 261 | 20230726 | 145200 | 28657562100 | 125100 | 125200 | 125400 | 125000 | 673 |
| 262 | 20230726 | 145100 | 28573361700 | 125200 | 125200 | 125500 | 125000 | 1027 |
| 263 | 20230726 | 145000 | 28444795100 | 125200 | 125200 | 125500 | 125100 | 534 |
| 264 | 20230726 | 144900 | 28377908200 | 125300 | 125300 | 125300 | 125100 | 822 |
| 265 | 20230726 | 144800 | 28275003800 | 125200 | 125500 | 125600 | 125200 | 709 |
| 266 | 20230726 | 144700 | 28186051300 | 125400 | 125800 | 125800 | 125300 | 484 |
| 267 | 20230726 | 144600 | 28125292600 | 125800 | 125900 | 126000 | 125400 | 574 |
| 268 | 20230726 | 144500 | 28053139100 | 125800 | 125600 | 125900 | 125500 | 407 |
| 269 | 20230726 | 144400 | 28001996600 | 125600 | 126100 | 126300 | 125600 | 857 |
| 270 | 20230726 | 144300 | 27894085000 | 126000 | 126700 | 126700 | 126000 | 599 |
| 271 | 20230726 | 144200 | 27818425200 | 126700 | 126700 | 126700 | 126100 | 784 |
| 272 | 20230726 | 144100 | 27719377800 | 126700 | 126600 | 126700 | 126500 | 446 |
| 273 | 20230726 | 144000 | 27662903000 | 126600 | 126300 | 126700 | 126200 | 275 |
| 274 | 20230726 | 143900 | 27628128500 | 126300 | 126900 | 127000 | 126300 | 792 |
| 275 | 20230726 | 143800 | 27527854300 | 127000 | 127000 | 127100 | 126800 | 263 |
| 276 | 20230726 | 143700 | 27494473800 | 127100 | 127000 | 127100 | 126800 | 345 |
| 277 | 20230726 | 143600 | 27450661700 | 127000 | 126900 | 127100 | 126800 | 357 |
| 278 | 20230726 | 143500 | 27405335600 | 126900 | 127500 | 127500 | 126900 | 435 |
| 279 | 20230726 | 143400 | 27350044500 | 127500 | 127300 | 127500 | 127200 | 751 |
| 280 | 20230726 | 143300 | 27254384500 | 127300 | 127000 | 127300 | 127000 | 214 |
| 281 | 20230726 | 143200 | 27227180800 | 127000 | 127200 | 127400 | 127000 | 1086 |
| 282 | 20230726 | 143100 | 27089196600 | 127000 | 127300 | 127500 | 127000 | 514 |
| 283 | 20230726 | 143000 | 27023792900 | 127300 | 127800 | 127900 | 127300 | 932 |
| 284 | 20230726 | 142900 | 26904870400 | 127800 | 127400 | 127800 | 127100 | 1406 |
| 285 | 20230726 | 142800 | 26725662400 | 127400 | 127400 | 127400 | 127200 | 556 |
| 286 | 20230726 | 142700 | 26654869600 | 127400 | 127000 | 127500 | 127000 | 747 |
| 287 | 20230726 | 142600 | 26559770800 | 127000 | 126300 | 127000 | 126300 | 612 |
| 288 | 20230726 | 142500 | 26482176000 | 126300 | 126700 | 126800 | 126300 | 817 |
| 289 | 20230726 | 142400 | 26378856000 | 126800 | 126500 | 126900 | 126400 | 945 |
| 290 | 20230726 | 142300 | 26259144800 | 126400 | 126400 | 126500 | 125600 | 645 |
| 291 | 20230726 | 142200 | 26177771800 | 126400 | 126100 | 126400 | 125800 | 793 |
| 292 | 20230726 | 142100 | 26077801000 | 126100 | 126000 | 126100 | 125900 | 504 |
| 293 | 20230726 | 142000 | 26014302200 | 125800 | 125800 | 126100 | 125700 | 758 |
| 294 | 20230726 | 141900 | 25918897300 | 125800 | 125900 | 126000 | 125800 | 648 |
| 295 | 20230726 | 141800 | 25837322700 | 126000 | 125900 | 126000 | 125800 | 321 |
| 296 | 20230726 | 141700 | 25796896200 | 125900 | 125200 | 126100 | 125200 | 637 |
| 297 | 20230726 | 141600 | 25716799200 | 125200 | 124400 | 125200 | 124400 | 815 |
| 298 | 20230726 | 141500 | 25614940000 | 124400 | 124800 | 124800 | 124200 | 1096 |
| 299 | 20230726 | 141400 | 25478575800 | 124900 | 124900 | 125100 | 124800 | 219 |
| 300 | 20230726 | 141300 | 25451215800 | 124900 | 125000 | 125200 | 124400 | 681 |
| 301 | 20230726 | 141200 | 25366271000 | 125100 | 125500 | 125500 | 124900 | 531 |
| 302 | 20230726 | 141100 | 25299852300 | 125400 | 126100 | 126200 | 125400 | 1073 |
| 303 | 20230726 | 141000 | 25164758400 | 126100 | 125600 | 126100 | 125400 | 827 |
| 304 | 20230726 | 140900 | 25060641000 | 125600 | 125200 | 125600 | 124900 | 1000 |
| 305 | 20230726 | 140800 | 24935493800 | 125200 | 125300 | 125500 | 124900 | 593 |
| 306 | 20230726 | 140700 | 24861167600 | 125300 | 125300 | 125500 | 125000 | 465 |
| 307 | 20230726 | 140600 | 24802941000 | 125300 | 124600 | 125500 | 124500 | 1276 |
| 308 | 20230726 | 140500 | 24643663400 | 124600 | 124700 | 124700 | 124500 | 713 |
| 309 | 20230726 | 140400 | 24554846600 | 124800 | 125000 | 125300 | 124700 | 688 |
| 310 | 20230726 | 140300 | 24468886700 | 125000 | 124700 | 125500 | 124700 | 604 |
| 311 | 20230726 | 140200 | 24393363800 | 124700 | 124800 | 125000 | 124400 | 1165 |
| 312 | 20230726 | 140100 | 24248163400 | 125000 | 125300 | 125900 | 124800 | 1591 |
| 313 | 20230726 | 140000 | 24048918100 | 125200 | 125400 | 125400 | 124900 | 817 |
| 314 | 20230726 | 135900 | 23946569400 | 125400 | 125500 | 126100 | 125300 | 1467 |
| 315 | 20230726 | 135800 | 23762327800 | 125500 | 124600 | 126200 | 124600 | 995 |
| 316 | 20230726 | 135700 | 23637348300 | 124500 | 125800 | 126900 | 124400 | 2069 |
| 317 | 20230726 | 135600 | 23377285600 | 125800 | 124800 | 126000 | 123800 | 2542 |
| 318 | 20230726 | 135500 | 23059994000 | 124800 | 124200 | 125000 | 124000 | 975 |
| 319 | 20230726 | 135400 | 22938620300 | 124100 | 125000 | 125300 | 124000 | 4391 |
| 320 | 20230726 | 135300 | 22391736000 | 124800 | 126500 | 126700 | 124800 | 1673 |
| 321 | 20230726 | 135200 | 22181609000 | 126400 | 127300 | 127300 | 126400 | 1785 |
| 322 | 20230726 | 135100 | 21955376400 | 127200 | 126200 | 127300 | 126200 | 1413 |
| 323 | 20230726 | 135000 | 21776105600 | 126200 | 126200 | 126200 | 126000 | 182 |
| 324 | 20230726 | 134900 | 21753154300 | 126200 | 126200 | 126400 | 126000 | 501 |
| 325 | 20230726 | 134800 | 21689962100 | 126200 | 126500 | 126900 | 126000 | 1687 |
| 326 | 20230726 | 134700 | 21476568800 | 126500 | 126400 | 126800 | 126400 | 354 |
| 327 | 20230726 | 134600 | 21431747700 | 126300 | 127400 | 127400 | 126000 | 485 |
| 328 | 20230726 | 134500 | 21370315300 | 127300 | 126500 | 127700 | 126500 | 1993 |
| 329 | 20230726 | 134400 | 21117175700 | 126500 | 126000 | 126600 | 126000 | 555 |
| 330 | 20230726 | 134300 | 21047007900 | 126300 | 126400 | 126800 | 126300 | 1040 |
| 331 | 20230726 | 134200 | 20915401400 | 126400 | 125500 | 126600 | 125100 | 1354 |
| 332 | 20230726 | 134100 | 20744996300 | 125500 | 125700 | 125700 | 125100 | 1163 |
| 333 | 20230726 | 134000 | 20599288600 | 126000 | 125800 | 126200 | 124600 | 2233 |
| 334 | 20230726 | 133900 | 20319475600 | 125900 | 128600 | 128600 | 125700 | 2525 |
| 335 | 20230726 | 133800 | 19999021800 | 128600 | 129300 | 129400 | 128200 | 2621 |
| 336 | 20230726 | 133700 | 19660938100 | 129300 | 129400 | 129400 | 129200 | 1730 |
| 337 | 20230726 | 133600 | 19437215300 | 129400 | 128500 | 129400 | 128500 | 2160 |
| 338 | 20230726 | 133500 | 19158580900 | 128500 | 128300 | 128500 | 128100 | 1884 |
| 339 | 20230726 | 133400 | 18917024300 | 128300 | 128300 | 128300 | 127700 | 779 |
| 340 | 20230726 | 133300 | 18817215900 | 128300 | 128100 | 128400 | 128100 | 1261 |
| 341 | 20230726 | 133200 | 18655498700 | 128300 | 127200 | 128300 | 127100 | 1010 |
| 342 | 20230726 | 133100 | 18526635500 | 127100 | 127700 | 128200 | 127000 | 562 |
| 343 | 20230726 | 133000 | 18454960200 | 127700 | 128000 | 128000 | 127000 | 1095 |
| 344 | 20230726 | 132900 | 18315283400 | 128100 | 128500 | 128500 | 128100 | 616 |
| 345 | 20230726 | 132800 | 18236285100 | 128500 | 128000 | 128500 | 127900 | 637 |
| 346 | 20230726 | 132700 | 18154563000 | 128000 | 127900 | 128400 | 127900 | 330 |
| 347 | 20230726 | 132600 | 18112304000 | 127900 | 128200 | 128500 | 127700 | 1415 |
| 348 | 20230726 | 132500 | 17931159100 | 128400 | 129100 | 129100 | 128200 | 2081 |
| 349 | 20230726 | 132400 | 17663048900 | 129000 | 128900 | 129100 | 128800 | 3658 |
| 350 | 20230726 | 132300 | 17191486800 | 128900 | 128200 | 128900 | 128100 | 3151 |
| 351 | 20230726 | 132200 | 16786754600 | 128100 | 127900 | 128400 | 127900 | 3015 |
| 352 | 20230726 | 132100 | 16400575300 | 127900 | 127400 | 127900 | 127300 | 2180 |
| 353 | 20230726 | 132000 | 16122431500 | 127300 | 127800 | 127800 | 127300 | 521 |
| 354 | 20230726 | 131900 | 16055918900 | 127900 | 127900 | 128000 | 127500 | 1191 |
| 355 | 20230726 | 131800 | 15903549100 | 127900 | 127300 | 127900 | 127300 | 2157 |
| 356 | 20230726 | 131700 | 15628410400 | 127200 | 126900 | 127300 | 126900 | 672 |
| 357 | 20230726 | 131600 | 15542980300 | 127000 | 126800 | 127000 | 126800 | 1134 |
| 358 | 20230726 | 131500 | 15399040000 | 126700 | 126100 | 126800 | 126100 | 2675 |
| 359 | 20230726 | 131400 | 15060843800 | 126100 | 125800 | 126100 | 125700 | 802 |
| 360 | 20230726 | 131300 | 14959834100 | 125800 | 125700 | 125800 | 125700 | 682 |
| 361 | 20230726 | 131200 | 14874101600 | 125800 | 125600 | 125800 | 125600 | 561 |
| 362 | 20230726 | 131100 | 14803598800 | 125700 | 125700 | 125700 | 125600 | 188 |
| 363 | 20230726 | 131000 | 14779983700 | 125600 | 125300 | 125600 | 125300 | 535 |
| 364 | 20230726 | 130900 | 14712865200 | 125300 | 125300 | 125300 | 125200 | 132 |
| 365 | 20230726 | 130800 | 14696330800 | 125200 | 125300 | 125300 | 125000 | 829 |
| 366 | 20230726 | 130700 | 14592550300 | 125300 | 125400 | 125400 | 125300 | 246 |
| 367 | 20230726 | 130600 | 14561725000 | 125400 | 125300 | 125400 | 125300 | 23 |
| 368 | 20230726 | 130500 | 14558841700 | 125300 | 125400 | 125400 | 125300 | 35 |
| 369 | 20230726 | 130400 | 14554454600 | 125400 | 125400 | 125400 | 125400 | 235 |
| 370 | 20230726 | 130300 | 14524985600 | 125400 | 125400 | 125400 | 125300 | 56 |
| 371 | 20230726 | 130200 | 14517963900 | 125400 | 125400 | 125400 | 125300 | 105 |
| 372 | 20230726 | 130100 | 14504806000 | 125400 | 125400 | 125400 | 125300 | 46 |
| 373 | 20230726 | 130000 | 14499039400 | 125300 | 125500 | 125500 | 125200 | 370 |
| 374 | 20230726 | 125900 | 14452680400 | 125500 | 125600 | 125600 | 125500 | 227 |
| 375 | 20230726 | 125800 | 14424189400 | 125500 | 125600 | 125600 | 125500 | 117 |
| 376 | 20230726 | 125700 | 14409502000 | 125600 | 125500 | 125600 | 125500 | 166 |
| 377 | 20230726 | 125600 | 14388667700 | 125500 | 125500 | 125500 | 125500 | 70 |
| 378 | 20230726 | 125500 | 14379882700 | 125500 | 125600 | 125600 | 125500 | 118 |
| 379 | 20230726 | 125400 | 14365072400 | 125600 | 125600 | 125700 | 125600 | 348 |
| 380 | 20230726 | 125300 | 14321360300 | 125600 | 125700 | 125700 | 125600 | 182 |
| 381 | 20230726 | 125200 | 14298500900 | 125700 | 125700 | 125800 | 125700 | 226 |
| 382 | 20230726 | 125100 | 14270091300 | 125800 | 125800 | 125800 | 125700 | 238 |
| 383 | 20230726 | 125000 | 14240173100 | 125800 | 125700 | 125800 | 125700 | 178 |
| 384 | 20230726 | 124900 | 14217796800 | 125700 | 125600 | 125700 | 125600 | 40 |
| 385 | 20230726 | 124800 | 14212770800 | 125700 | 125600 | 125700 | 125500 | 94 |
| 386 | 20230726 | 124700 | 14200964700 | 125600 | 125600 | 125600 | 125500 | 454 |
| 387 | 20230726 | 124600 | 14143977600 | 125600 | 125500 | 125600 | 125400 | 356 |
| 388 | 20230726 | 124500 | 14099299600 | 125500 | 125200 | 125500 | 125200 | 239 |
| 389 | 20230726 | 124400 | 14069353500 | 125200 | 125100 | 125200 | 125000 | 199 |
| 390 | 20230726 | 124300 | 14044451400 | 125100 | 125100 | 125200 | 125000 | 223 |
| 391 | 20230726 | 124200 | 14016560100 | 125000 | 124900 | 125100 | 124900 | 194 |
| 392 | 20230726 | 124100 | 13992310500 | 125000 | 125100 | 125100 | 124900 | 57 |
| 393 | 20230726 | 124000 | 13985187200 | 125200 | 125000 | 125200 | 125000 | 83 |
| 394 | 20230726 | 123900 | 13974810900 | 125200 | 125300 | 125600 | 125200 | 1014 |
| 395 | 20230726 | 123800 | 13847591900 | 125300 | 125000 | 125300 | 124900 | 511 |
| 396 | 20230726 | 123700 | 13783628300 | 125000 | 124900 | 125000 | 124900 | 58 |
| 397 | 20230726 | 123600 | 13776383300 | 125000 | 125000 | 125100 | 124900 | 204 |
| 398 | 20230726 | 123500 | 13750883100 | 125000 | 125200 | 125300 | 125000 | 797 |
| 399 | 20230726 | 123400 | 13651103900 | 125300 | 125200 | 125300 | 125100 | 172 |
| 400 | 20230726 | 123300 | 13629565800 | 125200 | 125200 | 125300 | 125100 | 277 |
| 401 | 20230726 | 123200 | 13594883700 | 125400 | 125600 | 125600 | 125100 | 569 |
| 402 | 20230726 | 123100 | 13523488200 | 125600 | 125600 | 125600 | 125500 | 74 |
| 403 | 20230726 | 123000 | 13514200900 | 125600 | 125100 | 125600 | 125100 | 174 |
| 404 | 20230726 | 122900 | 13492381000 | 125000 | 125300 | 125400 | 125000 | 696 |
| 405 | 20230726 | 122800 | 13405222000 | 125300 | 125400 | 125400 | 125100 | 391 |
| 406 | 20230726 | 122700 | 13356241800 | 125600 | 125700 | 125800 | 125600 | 353 |
| 407 | 20230726 | 122600 | 13311864300 | 125700 | 125700 | 125800 | 125700 | 413 |
| 408 | 20230726 | 122500 | 13259949600 | 125700 | 125700 | 125700 | 125600 | 56 |
| 409 | 20230726 | 122400 | 13252910500 | 125600 | 125700 | 125700 | 125600 | 183 |
| 410 | 20230726 | 122300 | 13229914700 | 125600 | 125700 | 125700 | 125400 | 287 |
| 411 | 20230726 | 122200 | 13193892900 | 125700 | 125900 | 125900 | 125700 | 167 |
| 412 | 20230726 | 122100 | 13172869500 | 126000 | 125900 | 126000 | 125900 | 161 |
| 413 | 20230726 | 122000 | 13152585800 | 125800 | 125800 | 125900 | 125600 | 78 |
| 414 | 20230726 | 121900 | 13142772300 | 125700 | 125600 | 125700 | 125500 | 850 |
| 415 | 20230726 | 121800 | 13036004400 | 125700 | 125900 | 126000 | 125700 | 396 |
| 416 | 20230726 | 121700 | 12986200400 | 126000 | 126100 | 126100 | 126000 | 653 |
| 417 | 20230726 | 121600 | 12903892600 | 126100 | 126200 | 126200 | 126100 | 416 |
| 418 | 20230726 | 121500 | 12851428600 | 126200 | 126200 | 126200 | 126100 | 375 |
| 419 | 20230726 | 121400 | 12804127200 | 126100 | 126300 | 126300 | 126100 | 465 |
| 420 | 20230726 | 121300 | 12745458200 | 126300 | 126300 | 126400 | 126300 | 212 |
| 421 | 20230726 | 121200 | 12718682500 | 126400 | 126500 | 126500 | 126400 | 294 |
| 422 | 20230726 | 121100 | 12681518700 | 126400 | 126400 | 126500 | 126400 | 216 |
| 423 | 20230726 | 121000 | 12654215800 | 126400 | 126500 | 126500 | 126400 | 20 |
| 424 | 20230726 | 120900 | 12651686600 | 126500 | 126400 | 126500 | 126400 | 22 |
| 425 | 20230726 | 120800 | 12648905700 | 126400 | 126400 | 126400 | 126400 | 75 |
| 426 | 20230726 | 120700 | 12639425700 | 126400 | 126500 | 126500 | 126400 | 222 |
| 427 | 20230726 | 120600 | 12611362200 | 126500 | 126400 | 126500 | 126400 | 50 |
| 428 | 20230726 | 120500 | 12605039800 | 126500 | 126400 | 126500 | 126400 | 72 |
| 429 | 20230726 | 120400 | 12595938600 | 126400 | 126500 | 126500 | 126400 | 253 |
| 430 | 20230726 | 120300 | 12563954400 | 126500 | 126500 | 126500 | 126400 | 267 |
| 431 | 20230726 | 120200 | 12530186000 | 126500 | 126800 | 126800 | 126500 | 240 |
| 432 | 20230726 | 120100 | 12499795900 | 126900 | 126900 | 127000 | 126700 | 281 |
| 433 | 20230726 | 120000 | 12464152400 | 126900 | 126800 | 126900 | 126800 | 162 |
| 434 | 20230726 | 115900 | 12443608200 | 126800 | 126800 | 126800 | 126700 | 63 |
| 435 | 20230726 | 115800 | 12435623300 | 126700 | 126700 | 126800 | 126700 | 127 |
| 436 | 20230726 | 115700 | 12419531900 | 126700 | 126800 | 126800 | 126700 | 121 |
| 437 | 20230726 | 115600 | 12404197600 | 126700 | 126800 | 126800 | 126700 | 216 |
| 438 | 20230726 | 115500 | 12376829100 | 126800 | 126800 | 126800 | 126700 | 130 |
| 439 | 20230726 | 115400 | 12360345600 | 126700 | 126700 | 126800 | 126700 | 126 |
| 440 | 20230726 | 115300 | 12344378900 | 126700 | 126300 | 126700 | 126300 | 268 |
| 441 | 20230726 | 115200 | 12310464200 | 126300 | 126500 | 126500 | 126300 | 215 |
| 442 | 20230726 | 115100 | 12283292900 | 126500 | 126900 | 126900 | 126500 | 131 |
| 443 | 20230726 | 115000 | 12266689100 | 127000 | 127300 | 127300 | 126900 | 555 |
| 444 | 20230726 | 114900 | 12196117600 | 127400 | 127200 | 127400 | 127200 | 194 |
| 445 | 20230726 | 114800 | 12171433400 | 127200 | 127100 | 127200 | 127100 | 86 |
| 446 | 20230726 | 114700 | 12160496300 | 127200 | 127100 | 127500 | 127000 | 128 |
| 447 | 20230726 | 114600 | 12144207900 | 127100 | 127600 | 127700 | 127100 | 395 |
| 448 | 20230726 | 114500 | 12093821100 | 127600 | 127800 | 127800 | 127500 | 355 |
| 449 | 20230726 | 114400 | 12048493100 | 127800 | 127500 | 128100 | 127500 | 2109 |
| 450 | 20230726 | 114300 | 11778691300 | 127500 | 127300 | 127500 | 127300 | 1113 |
| 451 | 20230726 | 114200 | 11636897900 | 127400 | 126700 | 127500 | 126700 | 1713 |
| 452 | 20230726 | 114100 | 11418992600 | 126700 | 126200 | 126700 | 126200 | 647 |
| 453 | 20230726 | 114000 | 11337233500 | 126200 | 126100 | 126200 | 126100 | 128 |
| 454 | 20230726 | 113900 | 11321083900 | 126100 | 126100 | 126100 | 126000 | 452 |
| 455 | 20230726 | 113800 | 11264087400 | 126100 | 126000 | 126100 | 126000 | 38 |
| 456 | 20230726 | 113700 | 11259296200 | 126000 | 125800 | 126100 | 125800 | 222 |
| 457 | 20230726 | 113600 | 11231334100 | 125800 | 125700 | 125800 | 125700 | 389 |
| 458 | 20230726 | 113500 | 11182404300 | 125700 | 125800 | 125800 | 125600 | 70 |
| 459 | 20230726 | 113400 | 11173602400 | 125900 | 125800 | 125900 | 125800 | 362 |
| 460 | 20230726 | 113300 | 11128031700 | 125800 | 125700 | 125900 | 125700 | 83 |
| 461 | 20230726 | 113200 | 11117584100 | 125800 | 125700 | 125800 | 125600 | 527 |
| 462 | 20230726 | 113100 | 11051320000 | 125700 | 125700 | 125800 | 125700 | 206 |
| 463 | 20230726 | 113000 | 11025420500 | 125600 | 125600 | 125700 | 125600 | 41 |
| 464 | 20230726 | 112900 | 11020269800 | 125700 | 125200 | 125700 | 125200 | 1797 |
| 465 | 20230726 | 112800 | 10794826500 | 125200 | 125200 | 125200 | 125100 | 85 |
| 466 | 20230726 | 112700 | 10784189900 | 125200 | 125200 | 125200 | 125100 | 68 |
| 467 | 20230726 | 112600 | 10775682400 | 125200 | 125500 | 125500 | 125200 | 234 |
| 468 | 20230726 | 112500 | 10746344700 | 125500 | 125400 | 125500 | 125400 | 131 |
| 469 | 20230726 | 112400 | 10729905400 | 125300 | 125200 | 125500 | 125200 | 362 |
| 470 | 20230726 | 112300 | 10684544300 | 125200 | 125200 | 125200 | 125200 | 3 |
| 471 | 20230726 | 112200 | 10684168700 | 125200 | 125200 | 125200 | 125200 | 17 |
| 472 | 20230726 | 112100 | 10682040300 | 125200 | 125100 | 125200 | 125100 | 173 |
| 473 | 20230726 | 112000 | 10660397800 | 125100 | 125200 | 125200 | 125100 | 156 |
| 474 | 20230726 | 111900 | 10640878800 | 125200 | 125300 | 125300 | 125200 | 190 |
| 475 | 20230726 | 111800 | 10617079600 | 125200 | 125200 | 125300 | 125100 | 133 |
| 476 | 20230726 | 111700 | 10600426100 | 125200 | 125400 | 125400 | 125200 | 270 |
| 477 | 20230726 | 111600 | 10566603200 | 125400 | 125500 | 125600 | 125100 | 1910 |
| 478 | 20230726 | 111500 | 10327294900 | 125500 | 125600 | 125600 | 125500 | 217 |
| 479 | 20230726 | 111400 | 10300043800 | 125700 | 125700 | 125700 | 125600 | 500 |
| 480 | 20230726 | 111300 | 10237208800 | 125800 | 125900 | 125900 | 125800 | 194 |
| 481 | 20230726 | 111200 | 10212803300 | 125900 | 126100 | 126200 | 125800 | 70 |
| 482 | 20230726 | 111100 | 10203979300 | 126300 | 125800 | 126300 | 125800 | 208 |
| 483 | 20230726 | 111000 | 10177740400 | 125800 | 125800 | 126100 | 125800 | 18 |
| 484 | 20230726 | 110900 | 10175474600 | 126100 | 125700 | 126100 | 125700 | 534 |
| 485 | 20230726 | 110800 | 10108273900 | 125700 | 125600 | 126300 | 125600 | 211 |
| 486 | 20230726 | 110700 | 10081690000 | 125600 | 125700 | 125700 | 125600 | 320 |
| 487 | 20230726 | 110600 | 10041469400 | 125800 | 125700 | 125800 | 125700 | 70 |
| 488 | 20230726 | 110500 | 10032665900 | 125700 | 126600 | 126600 | 125700 | 1265 |
| 489 | 20230726 | 110400 | 9872961800 | 126600 | 126500 | 126600 | 126500 | 198 |
| 490 | 20230726 | 110300 | 9847898300 | 126500 | 126400 | 126700 | 126400 | 263 |
| 491 | 20230726 | 110200 | 9814627200 | 126300 | 126400 | 126600 | 126300 | 1262 |
| 492 | 20230726 | 110100 | 9655133900 | 126400 | 125700 | 126400 | 125700 | 348 |
| 493 | 20230726 | 110000 | 9611187800 | 125600 | 126100 | 126100 | 125600 | 306 |
| 494 | 20230726 | 105900 | 9572666900 | 126100 | 125800 | 126200 | 125800 | 380 |
| 495 | 20230726 | 105800 | 9524762200 | 125900 | 125100 | 125900 | 125100 | 237 |
| 496 | 20230726 | 105700 | 9495048800 | 125100 | 125200 | 125200 | 125100 | 360 |
| 497 | 20230726 | 105600 | 9449977300 | 125200 | 125600 | 125600 | 125100 | 244 |
| 498 | 20230726 | 105500 | 9419388800 | 125500 | 125400 | 125700 | 125400 | 255 |
| 499 | 20230726 | 105400 | 9387344800 | 125400 | 125600 | 125700 | 125400 | 122 |
| 500 | 20230726 | 105300 | 9372021300 | 125600 | 125800 | 125800 | 125400 | 503 |
| 501 | 20230726 | 105200 | 9308865200 | 125900 | 125700 | 125900 | 125500 | 357 |
| 502 | 20230726 | 105100 | 9263972900 | 125700 | 125700 | 126400 | 125400 | 2619 |
| 503 | 20230726 | 105000 | 8933807100 | 125700 | 124900 | 125800 | 124900 | 1799 |
| 504 | 20230726 | 104900 | 8708419600 | 124800 | 124600 | 124800 | 124600 | 361 |
| 505 | 20230726 | 104800 | 8663399800 | 124700 | 124200 | 124700 | 124200 | 432 |
| 506 | 20230726 | 104700 | 8609676300 | 124200 | 124100 | 124300 | 124100 | 417 |
| 507 | 20230726 | 104600 | 8557903700 | 124100 | 124300 | 124300 | 124000 | 2141 |
| 508 | 20230726 | 104500 | 8292359900 | 124300 | 124300 | 124300 | 124200 | 152 |
| 509 | 20230726 | 104400 | 8273477100 | 124000 | 124200 | 124300 | 124000 | 511 |
| 510 | 20230726 | 104300 | 8210032600 | 124200 | 124400 | 124600 | 124200 | 525 |
| 511 | 20230726 | 104200 | 8144707500 | 124300 | 124500 | 124600 | 124300 | 163 |
| 512 | 20230726 | 104100 | 8124426400 | 124500 | 124400 | 124700 | 124300 | 363 |
| 513 | 20230726 | 104000 | 8079264000 | 124300 | 124400 | 124400 | 124300 | 94 |
| 514 | 20230726 | 103900 | 8067577400 | 124300 | 124400 | 124400 | 124300 | 356 |
| 515 | 20230726 | 103800 | 8023322400 | 124300 | 124400 | 124400 | 124300 | 109 |
| 516 | 20230726 | 103700 | 8009766000 | 124300 | 124300 | 124400 | 124200 | 133 |
| 517 | 20230726 | 103600 | 7993233900 | 124200 | 124100 | 124300 | 124100 | 97 |
| 518 | 20230726 | 103500 | 7981181600 | 124300 | 124300 | 124300 | 124000 | 114 |
| 519 | 20230726 | 103400 | 7967023300 | 124300 | 124000 | 124300 | 124000 | 1635 |
| 520 | 20230726 | 103300 | 7763903700 | 123900 | 124200 | 124200 | 123900 | 494 |
| 521 | 20230726 | 103200 | 7702636700 | 124200 | 124100 | 124200 | 124000 | 328 |
| 522 | 20230726 | 103100 | 7661943300 | 124100 | 124300 | 124300 | 124000 | 226 |
| 523 | 20230726 | 103000 | 7633873600 | 124300 | 124000 | 124300 | 124000 | 143 |
| 524 | 20230726 | 102900 | 7616117400 | 124200 | 123900 | 124300 | 123900 | 345 |
| 525 | 20230726 | 102800 | 7573308200 | 123900 | 124300 | 124300 | 123900 | 561 |
| 526 | 20230726 | 102700 | 7503718400 | 124300 | 124200 | 124300 | 124000 | 104 |
| 527 | 20230726 | 102600 | 7490807400 | 124300 | 124300 | 124800 | 124100 | 898 |
| 528 | 20230726 | 102500 | 7379151600 | 124300 | 124600 | 124600 | 124200 | 555 |
| 529 | 20230726 | 102400 | 7310147900 | 124600 | 124800 | 124800 | 124600 | 781 |
| 530 | 20230726 | 102300 | 7212744800 | 125000 | 124800 | 125000 | 124700 | 122 |
| 531 | 20230726 | 102200 | 7197506400 | 125000 | 124900 | 125000 | 124700 | 138 |
| 532 | 20230726 | 102100 | 7180271700 | 125000 | 124900 | 125000 | 124700 | 125 |
| 533 | 20230726 | 102000 | 7164657300 | 124800 | 124800 | 125000 | 124700 | 239 |
| 534 | 20230726 | 101900 | 7134827800 | 125000 | 124800 | 125000 | 124700 | 230 |
| 535 | 20230726 | 101800 | 7106116500 | 124800 | 124900 | 125100 | 124800 | 81 |
| 536 | 20230726 | 101700 | 7095996400 | 124900 | 124900 | 125100 | 124800 | 119 |
| 537 | 20230726 | 101600 | 7081125900 | 124900 | 125100 | 125100 | 124800 | 503 |
| 538 | 20230726 | 101500 | 7018290300 | 125000 | 125200 | 125200 | 125000 | 78 |
| 539 | 20230726 | 101400 | 7008531000 | 125200 | 125100 | 125200 | 125000 | 229 |
| 540 | 20230726 | 101300 | 6979882900 | 125100 | 125300 | 125300 | 125100 | 151 |
| 541 | 20230726 | 101200 | 6960982000 | 125300 | 125000 | 125300 | 124900 | 151 |
| 542 | 20230726 | 101100 | 6942089400 | 124900 | 125000 | 125000 | 124900 | 176 |
| 543 | 20230726 | 101000 | 6920106200 | 125000 | 124700 | 125100 | 124600 | 465 |
| 544 | 20230726 | 100900 | 6862139500 | 124600 | 125100 | 125100 | 124600 | 94 |
| 545 | 20230726 | 100800 | 6850412700 | 125200 | 124900 | 125200 | 124700 | 131 |
| 546 | 20230726 | 100700 | 6834057300 | 125100 | 125100 | 125100 | 124600 | 116 |
| 547 | 20230726 | 100600 | 6819555300 | 125200 | 124600 | 125300 | 124200 | 1254 |
| 548 | 20230726 | 100500 | 6663112200 | 124800 | 125500 | 125500 | 124600 | 1543 |
| 549 | 20230726 | 100400 | 6470039400 | 125600 | 125300 | 125800 | 125300 | 164 |
| 550 | 20230726 | 100300 | 6449433700 | 125400 | 125200 | 125400 | 125200 | 440 |
| 551 | 20230726 | 100200 | 6394301400 | 125200 | 125700 | 125700 | 125200 | 288 |
| 552 | 20230726 | 100100 | 6358163300 | 125700 | 126000 | 126000 | 125700 | 201 |
| 553 | 20230726 | 100000 | 6332869400 | 126100 | 125800 | 126100 | 125800 | 475 |
| 554 | 20230726 | 095900 | 6273054200 | 125900 | 126000 | 126100 | 125900 | 433 |
| 555 | 20230726 | 095800 | 6218521800 | 126100 | 126100 | 126100 | 126000 | 90 |
| 556 | 20230726 | 095700 | 6207173000 | 126100 | 126100 | 126200 | 126100 | 120 |
| 557 | 20230726 | 095600 | 6192039500 | 126100 | 126000 | 126300 | 125900 | 139 |
| 558 | 20230726 | 095500 | 6174515000 | 126000 | 125900 | 126100 | 125900 | 97 |
| 559 | 20230726 | 095400 | 6162299100 | 126000 | 125900 | 126100 | 125800 | 353 |
| 560 | 20230726 | 095300 | 6117849900 | 125900 | 125900 | 126100 | 125900 | 345 |
| 561 | 20230726 | 095200 | 6074391000 | 125900 | 126000 | 126000 | 125900 | 379 |
| 562 | 20230726 | 095100 | 6026646400 | 126100 | 126700 | 126900 | 126100 | 220 |
| 563 | 20230726 | 095000 | 5998825000 | 126700 | 126000 | 127000 | 126000 | 939 |
| 564 | 20230726 | 094900 | 5880122000 | 126100 | 125900 | 126100 | 125900 | 216 |
| 565 | 20230726 | 094800 | 5852909200 | 126000 | 126400 | 126400 | 126000 | 514 |
| 566 | 20230726 | 094700 | 5788009900 | 126400 | 126300 | 126400 | 126300 | 45 |
| 567 | 20230726 | 094600 | 5782322900 | 126400 | 125900 | 126400 | 125900 | 387 |
| 568 | 20230726 | 094500 | 5733479300 | 125900 | 126300 | 126300 | 125900 | 361 |
| 569 | 20230726 | 094400 | 5687914900 | 126300 | 126200 | 126300 | 126200 | 235 |
| 570 | 20230726 | 094300 | 5658254900 | 126300 | 126800 | 126800 | 126200 | 1867 |
| 571 | 20230726 | 094200 | 5422268900 | 126700 | 126700 | 126800 | 126700 | 144 |
| 572 | 20230726 | 094100 | 5404015800 | 126800 | 126800 | 126800 | 126600 | 266 |
| 573 | 20230726 | 094000 | 5370316200 | 126700 | 127100 | 127100 | 126600 | 763 |
| 574 | 20230726 | 093900 | 5273551700 | 127100 | 127600 | 127600 | 127100 | 861 |
| 575 | 20230726 | 093800 | 5164018900 | 127600 | 127700 | 127900 | 127000 | 1090 |
| 576 | 20230726 | 093700 | 5025056200 | 127700 | 128000 | 128400 | 127500 | 2687 |
| 577 | 20230726 | 093600 | 4681248500 | 128000 | 127500 | 128000 | 127400 | 1621 |
| 578 | 20230726 | 093500 | 4474142100 | 127500 | 127500 | 127600 | 127000 | 1190 |
| 579 | 20230726 | 093400 | 4322587700 | 127500 | 127700 | 127700 | 127300 | 504 |
| 580 | 20230726 | 093300 | 4258311900 | 127700 | 127000 | 128000 | 126800 | 4458 |
| 581 | 20230726 | 093200 | 3690091600 | 127000 | 126300 | 127000 | 126300 | 1156 |
| 582 | 20230726 | 093100 | 3543650900 | 126300 | 126200 | 126400 | 126200 | 515 |
| 583 | 20230726 | 093000 | 3478616600 | 126200 | 126000 | 126200 | 125900 | 656 |
| 584 | 20230726 | 092900 | 3395941300 | 126000 | 125800 | 126000 | 125700 | 529 |
| 585 | 20230726 | 092800 | 3329382200 | 125700 | 125500 | 125700 | 125400 | 301 |
| 586 | 20230726 | 092700 | 3291579200 | 125700 | 125400 | 125700 | 125300 | 823 |
| 587 | 20230726 | 092600 | 3188307600 | 125400 | 126100 | 126100 | 125400 | 1001 |
| 588 | 20230726 | 092500 | 3062487900 | 126100 | 125700 | 126100 | 125700 | 459 |
| 589 | 20230726 | 092400 | 3004681700 | 125900 | 125700 | 126400 | 125700 | 303 |
| 590 | 20230726 | 092300 | 2966499500 | 125700 | 126700 | 126700 | 125700 | 759 |
| 591 | 20230726 | 092200 | 2870814000 | 126800 | 125800 | 127000 | 125800 | 1148 |
| 592 | 20230726 | 092100 | 2725538500 | 126100 | 125800 | 126100 | 125500 | 1084 |
| 593 | 20230726 | 092000 | 2589198500 | 126000 | 125700 | 126200 | 125700 | 606 |
| 594 | 20230726 | 091900 | 2512812300 | 125700 | 125700 | 125900 | 125600 | 466 |
| 595 | 20230726 | 091800 | 2454234600 | 125900 | 125700 | 125900 | 125700 | 158 |
| 596 | 20230726 | 091700 | 2434350600 | 125700 | 126200 | 126200 | 125600 | 344 |
| 597 | 20230726 | 091600 | 2391074400 | 126300 | 125600 | 126300 | 125000 | 1406 |
| 598 | 20230726 | 091500 | 2214860800 | 125700 | 126000 | 126000 | 125400 | 437 |
| 599 | 20230726 | 091400 | 2159943600 | 126000 | 126300 | 126400 | 125400 | 639 |
| 600 | 20230726 | 091300 | 2079573700 | 126300 | 126700 | 126700 | 126300 | 777 |
| 601 | 20230726 | 091200 | 1981230500 | 126800 | 127300 | 127300 | 126800 | 720 |
| 602 | 20230726 | 091100 | 1889769600 | 127400 | 126900 | 127400 | 126900 | 1325 |
| 603 | 20230726 | 091000 | 1721351900 | 126900 | 126800 | 127200 | 126800 | 1022 |
| 604 | 20230726 | 090900 | 1591689100 | 126900 | 126400 | 127200 | 126300 | 1759 |
| 605 | 20230726 | 090800 | 1368780600 | 126400 | 124500 | 126400 | 124300 | 1068 |
| 606 | 20230726 | 090700 | 1234859900 | 124500 | 124300 | 124600 | 124100 | 562 |
| 607 | 20230726 | 090600 | 1165009200 | 124400 | 124200 | 125300 | 124200 | 1018 |
| 608 | 20230726 | 090500 | 1038096500 | 124200 | 124900 | 125600 | 124200 | 597 |
| 609 | 20230726 | 090400 | 963663600 | 125900 | 124100 | 125900 | 124000 | 445 |
| 610 | 20230726 | 090300 | 908290300 | 124200 | 123800 | 124200 | 123700 | 1351 |
| 611 | 20230726 | 090200 | 740858300 | 123800 | 124000 | 124200 | 123800 | 1096 |
| 612 | 20230726 | 090100 | 605000800 | 123900 | 125600 | 126000 | 123800 | 2259 |
| 613 | 20230726 | 090000 | 323356100 | 125600 | 126000 | 126100 | 125200 | 2568 |