34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 185400 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 4085 |
| 3 | 20230726 | 185300 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 4 | 20230726 | 185200 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 5 | 20230726 | 185100 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 6 | 20230726 | 185000 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 7 | 20230726 | 184900 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 8 | 20230726 | 184800 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 9 | 20230726 | 184700 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 10 | 20230726 | 184600 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 11 | 20230726 | 184500 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 12 | 20230726 | 184400 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 13 | 20230726 | 184300 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 14 | 20230726 | 184200 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 15 | 20230726 | 184100 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 16 | 20230726 | 184000 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 17 | 20230726 | 183900 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 18 | 20230726 | 183800 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 19 | 20230726 | 183700 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 20 | 20230726 | 183600 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 21 | 20230726 | 183500 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 22 | 20230726 | 183400 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 23 | 20230726 | 183300 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 24 | 20230726 | 183200 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 25 | 20230726 | 183100 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 26 | 20230726 | 183000 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 27 | 20230726 | 182900 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 28 | 20230726 | 182800 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 29 | 20230726 | 182700 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 30 | 20230726 | 182600 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 31 | 20230726 | 182500 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 32 | 20230726 | 182400 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 4085 |
| 33 | 20230726 | 182300 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 34 | 20230726 | 182200 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 35 | 20230726 | 182100 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 36 | 20230726 | 182000 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 37 | 20230726 | 181900 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 38 | 20230726 | 181800 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 39 | 20230726 | 181700 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 40 | 20230726 | 181600 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 41 | 20230726 | 181500 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 42 | 20230726 | 181400 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 43 | 20230726 | 181300 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 44 | 20230726 | 181200 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 45 | 20230726 | 181100 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 46 | 20230726 | 181000 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 47 | 20230726 | 180900 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 48 | 20230726 | 180800 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 49 | 20230726 | 180700 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 50 | 20230726 | 180600 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 51 | 20230726 | 180500 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 52 | 20230726 | 180400 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 53 | 20230726 | 180300 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 54 | 20230726 | 180200 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 55 | 20230726 | 180100 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 56 | 20230726 | 180000 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 57 | 20230726 | 175900 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 58 | 20230726 | 175800 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 59 | 20230726 | 175700 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 60 | 20230726 | 175600 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 61 | 20230726 | 175500 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 62 | 20230726 | 175400 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 4085 |
| 63 | 20230726 | 175300 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 64 | 20230726 | 175200 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 65 | 20230726 | 175100 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 66 | 20230726 | 175000 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 67 | 20230726 | 174900 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 68 | 20230726 | 174800 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 69 | 20230726 | 174700 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 70 | 20230726 | 174600 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 71 | 20230726 | 174500 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 72 | 20230726 | 174400 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 73 | 20230726 | 174300 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 74 | 20230726 | 174200 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 75 | 20230726 | 174100 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 76 | 20230726 | 174000 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 77 | 20230726 | 173900 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 78 | 20230726 | 173800 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 79 | 20230726 | 173700 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 80 | 20230726 | 173600 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 81 | 20230726 | 173500 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 82 | 20230726 | 173400 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 83 | 20230726 | 173300 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 84 | 20230726 | 173200 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 85 | 20230726 | 173100 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 86 | 20230726 | 173000 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 87 | 20230726 | 172900 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 88 | 20230726 | 172800 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 89 | 20230726 | 172700 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 90 | 20230726 | 172600 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 91 | 20230726 | 172500 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 92 | 20230726 | 172400 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 4085 |
| 93 | 20230726 | 172300 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 94 | 20230726 | 172200 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 95 | 20230726 | 172100 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 96 | 20230726 | 172000 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 97 | 20230726 | 171900 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 98 | 20230726 | 171800 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 99 | 20230726 | 171700 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 100 | 20230726 | 171600 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 101 | 20230726 | 171500 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 102 | 20230726 | 171400 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 103 | 20230726 | 171300 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 104 | 20230726 | 171200 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 105 | 20230726 | 171100 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 106 | 20230726 | 171000 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 107 | 20230726 | 170900 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 108 | 20230726 | 170800 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 109 | 20230726 | 170700 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 110 | 20230726 | 170600 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 111 | 20230726 | 170500 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 112 | 20230726 | 170400 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 113 | 20230726 | 170300 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 114 | 20230726 | 170200 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 115 | 20230726 | 170100 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 116 | 20230726 | 170000 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 117 | 20230726 | 165900 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 118 | 20230726 | 165800 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 119 | 20230726 | 165700 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 120 | 20230726 | 165600 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 121 | 20230726 | 165500 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 122 | 20230726 | 165400 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 4085 |
| 123 | 20230726 | 165300 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 124 | 20230726 | 165200 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 125 | 20230726 | 165100 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 126 | 20230726 | 165000 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 127 | 20230726 | 164900 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 128 | 20230726 | 164800 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 129 | 20230726 | 164700 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 130 | 20230726 | 164600 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 131 | 20230726 | 164500 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 132 | 20230726 | 164400 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 133 | 20230726 | 164300 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 134 | 20230726 | 164200 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 135 | 20230726 | 164100 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 136 | 20230726 | 164000 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 137 | 20230726 | 163900 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 138 | 20230726 | 163800 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 139 | 20230726 | 163700 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 140 | 20230726 | 163600 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 141 | 20230726 | 163500 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 142 | 20230726 | 163400 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 143 | 20230726 | 163300 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 144 | 20230726 | 163200 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 145 | 20230726 | 163100 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 146 | 20230726 | 163000 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 147 | 20230726 | 162900 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 148 | 20230726 | 162800 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 149 | 20230726 | 162700 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 150 | 20230726 | 162600 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 151 | 20230726 | 162500 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 152 | 20230726 | 162400 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 4085 |
| 153 | 20230726 | 162300 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 154 | 20230726 | 162200 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 155 | 20230726 | 162100 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 156 | 20230726 | 162000 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 157 | 20230726 | 161900 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 158 | 20230726 | 161800 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 159 | 20230726 | 161700 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 160 | 20230726 | 161600 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 161 | 20230726 | 161500 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 162 | 20230726 | 161400 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 163 | 20230726 | 161300 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 164 | 20230726 | 161200 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 165 | 20230726 | 161100 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 166 | 20230726 | 161000 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 167 | 20230726 | 160900 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 168 | 20230726 | 160800 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 169 | 20230726 | 160700 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 170 | 20230726 | 160600 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 171 | 20230726 | 160500 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 172 | 20230726 | 160400 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 173 | 20230726 | 160300 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 174 | 20230726 | 160200 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 175 | 20230726 | 160100 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 176 | 20230726 | 160000 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 177 | 20230726 | 155900 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 178 | 20230726 | 155800 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 179 | 20230726 | 155700 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 180 | 20230726 | 155600 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 181 | 20230726 | 155500 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 182 | 20230726 | 155400 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 4085 |
| 183 | 20230726 | 155300 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 184 | 20230726 | 155200 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 185 | 20230726 | 155100 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 186 | 20230726 | 155000 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 187 | 20230726 | 154900 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 188 | 20230726 | 154800 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 189 | 20230726 | 154700 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 190 | 20230726 | 154600 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 191 | 20230726 | 154500 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 192 | 20230726 | 154400 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 193 | 20230726 | 154300 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 194 | 20230726 | 154200 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 195 | 20230726 | 154100 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 196 | 20230726 | 154000 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 197 | 20230726 | 153900 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 198 | 20230726 | 153800 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 199 | 20230726 | 153700 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 200 | 20230726 | 153600 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 201 | 20230726 | 153500 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 202 | 20230726 | 153400 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 203 | 20230726 | 153300 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 204 | 20230726 | 153200 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 205 | 20230726 | 153100 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 206 | 20230726 | 153000 | 20942131600 | 197200 | 197200 | 197200 | 197200 | 4085 |
| 207 | 20230726 | 152900 | 20136569600 | 198000 | 198000 | 198000 | 198000 | 0 |
| 208 | 20230726 | 152800 | 20136569600 | 198000 | 198000 | 198000 | 198000 | 0 |
| 209 | 20230726 | 152700 | 20136569600 | 198000 | 198000 | 198000 | 198000 | 0 |
| 210 | 20230726 | 152600 | 20136569600 | 198000 | 198000 | 198000 | 198000 | 0 |
| 211 | 20230726 | 152500 | 20136569600 | 198000 | 198000 | 198000 | 198000 | 0 |
| 212 | 20230726 | 152400 | 20136569600 | 198000 | 198000 | 198000 | 198000 | 0 |
| 213 | 20230726 | 152300 | 20136569600 | 198000 | 198000 | 198000 | 198000 | 0 |
| 214 | 20230726 | 152200 | 20136569600 | 198000 | 198000 | 198000 | 198000 | 0 |
| 215 | 20230726 | 152100 | 20136569600 | 198000 | 198000 | 198000 | 198000 | 0 |
| 216 | 20230726 | 152000 | 20136569600 | 198000 | 198000 | 198000 | 198000 | 0 |
| 217 | 20230726 | 151900 | 20136569600 | 198000 | 197900 | 198400 | 197600 | 443 |
| 218 | 20230726 | 151800 | 20048820600 | 197900 | 198300 | 198300 | 197700 | 303 |
| 219 | 20230726 | 151700 | 19988837900 | 198300 | 197600 | 198300 | 197600 | 260 |
| 220 | 20230726 | 151600 | 19937377200 | 197700 | 197900 | 197900 | 197500 | 539 |
| 221 | 20230726 | 151500 | 19830822800 | 197900 | 197300 | 198000 | 197300 | 735 |
| 222 | 20230726 | 151400 | 19685606300 | 197400 | 197300 | 197400 | 197300 | 471 |
| 223 | 20230726 | 151300 | 19592640000 | 197400 | 197500 | 197600 | 197300 | 485 |
| 224 | 20230726 | 151200 | 19496873900 | 197600 | 197600 | 197600 | 197400 | 546 |
| 225 | 20230726 | 151100 | 19389039800 | 197700 | 197600 | 197700 | 197500 | 221 |
| 226 | 20230726 | 151000 | 19345369700 | 197600 | 197800 | 197800 | 197600 | 607 |
| 227 | 20230726 | 150900 | 19225388300 | 197800 | 197900 | 197900 | 197600 | 556 |
| 228 | 20230726 | 150800 | 19115482000 | 197800 | 197800 | 197900 | 197800 | 364 |
| 229 | 20230726 | 150700 | 19043478600 | 197900 | 198300 | 198400 | 197700 | 507 |
| 230 | 20230726 | 150600 | 18943063500 | 198400 | 198000 | 198500 | 197900 | 415 |
| 231 | 20230726 | 150500 | 18860844400 | 198000 | 198000 | 198000 | 197900 | 355 |
| 232 | 20230726 | 150400 | 18790575400 | 198000 | 198000 | 198000 | 197900 | 262 |
| 233 | 20230726 | 150300 | 18738710400 | 197900 | 197700 | 198100 | 197600 | 486 |
| 234 | 20230726 | 150200 | 18642555800 | 197700 | 197800 | 197800 | 197600 | 179 |
| 235 | 20230726 | 150100 | 18607162800 | 197700 | 197900 | 197900 | 197700 | 124 |
| 236 | 20230726 | 150000 | 18582628100 | 197900 | 198200 | 198400 | 197900 | 427 |
| 237 | 20230726 | 145900 | 18497996900 | 198200 | 197800 | 198500 | 197800 | 386 |
| 238 | 20230726 | 145800 | 18421464400 | 197900 | 197500 | 197900 | 197500 | 668 |
| 239 | 20230726 | 145700 | 18289431500 | 197500 | 197400 | 197600 | 197300 | 542 |
| 240 | 20230726 | 145600 | 18182398300 | 197400 | 197500 | 197500 | 197400 | 260 |
| 241 | 20230726 | 145500 | 18131062200 | 197400 | 197500 | 197600 | 197400 | 290 |
| 242 | 20230726 | 145400 | 18073787400 | 197600 | 197500 | 197600 | 197500 | 309 |
| 243 | 20230726 | 145300 | 18012752400 | 197500 | 197600 | 197600 | 197500 | 311 |
| 244 | 20230726 | 145200 | 17951317000 | 197500 | 197600 | 197600 | 197500 | 419 |
| 245 | 20230726 | 145100 | 17868535700 | 197600 | 197600 | 197600 | 197500 | 425 |
| 246 | 20230726 | 145000 | 17784589800 | 197500 | 197700 | 197700 | 197500 | 276 |
| 247 | 20230726 | 144900 | 17730050500 | 197600 | 197700 | 197700 | 197500 | 531 |
| 248 | 20230726 | 144800 | 17625111700 | 197700 | 197800 | 197800 | 197700 | 298 |
| 249 | 20230726 | 144700 | 17566176400 | 197800 | 197800 | 197900 | 197800 | 130 |
| 250 | 20230726 | 144600 | 17540456200 | 197800 | 198400 | 198400 | 197800 | 285 |
| 251 | 20230726 | 144500 | 17483979200 | 198300 | 197900 | 198400 | 197900 | 360 |
| 252 | 20230726 | 144400 | 17412665800 | 197800 | 197800 | 197900 | 197800 | 164 |
| 253 | 20230726 | 144300 | 17380214100 | 197800 | 197900 | 197900 | 197800 | 164 |
| 254 | 20230726 | 144200 | 17347764600 | 197800 | 198200 | 198300 | 197800 | 470 |
| 255 | 20230726 | 144100 | 17254693700 | 198200 | 198300 | 198400 | 198200 | 134 |
| 256 | 20230726 | 144000 | 17228116200 | 198300 | 198500 | 198600 | 198300 | 417 |
| 257 | 20230726 | 143900 | 17145397900 | 198500 | 198500 | 198600 | 198500 | 59 |
| 258 | 20230726 | 143800 | 17133684900 | 198500 | 198400 | 198600 | 198400 | 218 |
| 259 | 20230726 | 143700 | 17090412900 | 198400 | 198600 | 198700 | 198400 | 241 |
| 260 | 20230726 | 143600 | 17042563500 | 198700 | 198400 | 198700 | 198400 | 528 |
| 261 | 20230726 | 143500 | 16937745900 | 198400 | 198500 | 198500 | 198400 | 105 |
| 262 | 20230726 | 143400 | 16916912300 | 198400 | 198400 | 198500 | 198300 | 367 |
| 263 | 20230726 | 143300 | 16844092200 | 198400 | 198500 | 198500 | 198400 | 135 |
| 264 | 20230726 | 143200 | 16817304600 | 198400 | 198400 | 198500 | 198400 | 110 |
| 265 | 20230726 | 143100 | 16795473800 | 198400 | 198600 | 198600 | 198400 | 324 |
| 266 | 20230726 | 143000 | 16731157900 | 198500 | 198600 | 198600 | 198500 | 122 |
| 267 | 20230726 | 142900 | 16706930000 | 198600 | 198400 | 198900 | 198400 | 266 |
| 268 | 20230726 | 142800 | 16654100700 | 198400 | 198200 | 198400 | 198200 | 279 |
| 269 | 20230726 | 142700 | 16598777500 | 198200 | 198100 | 198300 | 198100 | 156 |
| 270 | 20230726 | 142600 | 16567854300 | 198200 | 198300 | 198300 | 198200 | 340 |
| 271 | 20230726 | 142500 | 16500459300 | 198200 | 197700 | 198500 | 197700 | 555 |
| 272 | 20230726 | 142400 | 16390503400 | 197900 | 197900 | 198000 | 197600 | 302 |
| 273 | 20230726 | 142300 | 16330743800 | 197900 | 197600 | 197900 | 197600 | 316 |
| 274 | 20230726 | 142200 | 16268259700 | 197700 | 197600 | 197800 | 197500 | 380 |
| 275 | 20230726 | 142100 | 16193139900 | 197700 | 197800 | 197900 | 197500 | 527 |
| 276 | 20230726 | 142000 | 16088992200 | 197800 | 197900 | 198000 | 197600 | 537 |
| 277 | 20230726 | 141900 | 15982800300 | 197900 | 198000 | 198100 | 197900 | 202 |
| 278 | 20230726 | 141800 | 15942800200 | 198100 | 198000 | 198100 | 198000 | 440 |
| 279 | 20230726 | 141700 | 15855671900 | 198100 | 198000 | 198100 | 198000 | 376 |
| 280 | 20230726 | 141600 | 15781211600 | 198000 | 198300 | 198300 | 198000 | 422 |
| 281 | 20230726 | 141500 | 15697579800 | 198300 | 198300 | 198400 | 198300 | 311 |
| 282 | 20230726 | 141400 | 15635895900 | 198400 | 198400 | 198400 | 198100 | 198 |
| 283 | 20230726 | 141300 | 15596643100 | 198400 | 198200 | 198500 | 198100 | 509 |
| 284 | 20230726 | 141200 | 15495715800 | 198100 | 198200 | 198200 | 198100 | 199 |
| 285 | 20230726 | 141100 | 15456285900 | 198200 | 198400 | 198400 | 198200 | 226 |
| 286 | 20230726 | 141000 | 15411476700 | 198400 | 198400 | 198400 | 198200 | 217 |
| 287 | 20230726 | 140900 | 15368438000 | 198300 | 198600 | 198600 | 198300 | 366 |
| 288 | 20230726 | 140800 | 15295801900 | 198600 | 198600 | 198600 | 198500 | 117 |
| 289 | 20230726 | 140700 | 15272566900 | 198600 | 198700 | 198700 | 198500 | 73 |
| 290 | 20230726 | 140600 | 15258071400 | 198600 | 199100 | 199100 | 198500 | 246 |
| 291 | 20230726 | 140500 | 15209188200 | 199000 | 199100 | 199100 | 198600 | 196 |
| 292 | 20230726 | 140400 | 15170228200 | 199000 | 198900 | 199100 | 198800 | 173 |
| 293 | 20230726 | 140300 | 15135811500 | 198800 | 199000 | 199000 | 198800 | 320 |
| 294 | 20230726 | 140200 | 15072162700 | 198900 | 199100 | 199300 | 198900 | 256 |
| 295 | 20230726 | 140100 | 15021196000 | 199100 | 198700 | 199100 | 198600 | 276 |
| 296 | 20230726 | 140000 | 14966335600 | 198600 | 198700 | 198800 | 198600 | 684 |
| 297 | 20230726 | 135900 | 14830474600 | 198600 | 198600 | 198800 | 198500 | 219 |
| 298 | 20230726 | 135800 | 14786975800 | 198600 | 198500 | 198800 | 198400 | 407 |
| 299 | 20230726 | 135700 | 14706188900 | 198500 | 198500 | 198800 | 198400 | 446 |
| 300 | 20230726 | 135600 | 14617635900 | 198400 | 198600 | 198700 | 198400 | 835 |
| 301 | 20230726 | 135500 | 14451837500 | 198600 | 198700 | 198700 | 198600 | 159 |
| 302 | 20230726 | 135400 | 14420253300 | 198700 | 198800 | 198800 | 198500 | 464 |
| 303 | 20230726 | 135300 | 14328102300 | 198600 | 199300 | 199300 | 198600 | 1150 |
| 304 | 20230726 | 135200 | 14099288200 | 199300 | 199400 | 199400 | 199200 | 437 |
| 305 | 20230726 | 135100 | 14012197300 | 199300 | 199100 | 199500 | 199000 | 283 |
| 306 | 20230726 | 135000 | 13955811800 | 199100 | 199100 | 199100 | 199000 | 297 |
| 307 | 20230726 | 134900 | 13896681300 | 199000 | 199100 | 199100 | 199000 | 81 |
| 308 | 20230726 | 134800 | 13880555800 | 199100 | 199600 | 199600 | 199000 | 315 |
| 309 | 20230726 | 134700 | 13817798000 | 199600 | 199600 | 199600 | 199500 | 54 |
| 310 | 20230726 | 134600 | 13807021000 | 199600 | 199500 | 199600 | 199400 | 96 |
| 311 | 20230726 | 134500 | 13787869600 | 199500 | 199400 | 199600 | 199200 | 353 |
| 312 | 20230726 | 134400 | 13717494100 | 199400 | 199700 | 199800 | 199300 | 493 |
| 313 | 20230726 | 134300 | 13619122000 | 199600 | 199700 | 199700 | 199600 | 48 |
| 314 | 20230726 | 134200 | 13609539400 | 199600 | 199700 | 199800 | 199600 | 400 |
| 315 | 20230726 | 134100 | 13529644700 | 199700 | 199600 | 199700 | 199500 | 123 |
| 316 | 20230726 | 134000 | 13505094800 | 199600 | 199600 | 199600 | 199400 | 124 |
| 317 | 20230726 | 133900 | 13480347700 | 199400 | 200000 | 200000 | 199400 | 229 |
| 318 | 20230726 | 133800 | 13434570700 | 200000 | 199400 | 200500 | 199400 | 498 |
| 319 | 20230726 | 133700 | 13335057500 | 199500 | 199200 | 199500 | 199100 | 193 |
| 320 | 20230726 | 133600 | 13296606500 | 199100 | 199500 | 199500 | 199100 | 404 |
| 321 | 20230726 | 133500 | 13216120400 | 199200 | 199400 | 199600 | 199200 | 492 |
| 322 | 20230726 | 133400 | 13118013700 | 199300 | 200000 | 200000 | 199200 | 1333 |
| 323 | 20230726 | 133300 | 12851890600 | 199900 | 200000 | 200500 | 199900 | 196 |
| 324 | 20230726 | 133200 | 12812678700 | 200000 | 200000 | 200000 | 199900 | 260 |
| 325 | 20230726 | 133100 | 12760688700 | 199900 | 200500 | 200500 | 199900 | 150 |
| 326 | 20230726 | 133000 | 12730690300 | 200000 | 200500 | 200500 | 200000 | 94 |
| 327 | 20230726 | 132900 | 12711883800 | 200000 | 200500 | 200500 | 199900 | 436 |
| 328 | 20230726 | 132800 | 12624676400 | 200000 | 200500 | 200500 | 200000 | 161 |
| 329 | 20230726 | 132700 | 12592471900 | 200000 | 200500 | 200500 | 200000 | 151 |
| 330 | 20230726 | 132600 | 12562266900 | 200000 | 200000 | 200500 | 200000 | 280 |
| 331 | 20230726 | 132500 | 12506233900 | 200000 | 200500 | 200500 | 200000 | 77 |
| 332 | 20230726 | 132400 | 12490827400 | 200000 | 200500 | 200500 | 200000 | 596 |
| 333 | 20230726 | 132300 | 12371397900 | 200000 | 200500 | 200500 | 199800 | 1434 |
| 334 | 20230726 | 132200 | 12084709000 | 200000 | 200500 | 200500 | 199900 | 135 |
| 335 | 20230726 | 132100 | 12057705100 | 200500 | 200500 | 200500 | 200000 | 156 |
| 336 | 20230726 | 132000 | 12026498100 | 200000 | 200500 | 200500 | 200000 | 377 |
| 337 | 20230726 | 131900 | 11951089100 | 200000 | 200500 | 200500 | 200000 | 46 |
| 338 | 20230726 | 131800 | 11941883100 | 200500 | 200500 | 200500 | 200000 | 76 |
| 339 | 20230726 | 131700 | 11926671600 | 200000 | 200500 | 200500 | 200000 | 105 |
| 340 | 20230726 | 131600 | 11905659100 | 200000 | 200000 | 200500 | 200000 | 59 |
| 341 | 20230726 | 131500 | 11893846600 | 200000 | 200500 | 200500 | 200000 | 89 |
| 342 | 20230726 | 131400 | 11876039600 | 200000 | 199900 | 200500 | 199800 | 610 |
| 343 | 20230726 | 131300 | 11754065600 | 199900 | 199900 | 199900 | 199800 | 42 |
| 344 | 20230726 | 131200 | 11745671000 | 199800 | 200000 | 200000 | 199800 | 245 |
| 345 | 20230726 | 131100 | 11696702800 | 200000 | 200000 | 200500 | 199900 | 101 |
| 346 | 20230726 | 131000 | 11676504200 | 200000 | 199900 | 200500 | 199900 | 37 |
| 347 | 20230726 | 130900 | 11669100700 | 200000 | 200000 | 200500 | 199900 | 124 |
| 348 | 20230726 | 130800 | 11644295100 | 199900 | 200500 | 200500 | 199900 | 215 |
| 349 | 20230726 | 130700 | 11601290800 | 200000 | 200000 | 200500 | 199900 | 86 |
| 350 | 20230726 | 130600 | 11584090100 | 199900 | 200500 | 200500 | 199900 | 400 |
| 351 | 20230726 | 130500 | 11504096900 | 200500 | 200500 | 200500 | 200000 | 125 |
| 352 | 20230726 | 130400 | 11479084900 | 200000 | 200500 | 200500 | 200000 | 57 |
| 353 | 20230726 | 130300 | 11467670900 | 200000 | 200500 | 200500 | 200000 | 81 |
| 354 | 20230726 | 130200 | 11451465400 | 200000 | 200500 | 200500 | 200000 | 37 |
| 355 | 20230726 | 130100 | 11444055400 | 200500 | 200500 | 200500 | 200000 | 50 |
| 356 | 20230726 | 130000 | 11434042900 | 200000 | 200000 | 200500 | 200000 | 77 |
| 357 | 20230726 | 125900 | 11418635900 | 199900 | 200500 | 200500 | 199900 | 490 |
| 358 | 20230726 | 125800 | 11320628500 | 200000 | 200000 | 200500 | 199900 | 179 |
| 359 | 20230726 | 125700 | 11284830100 | 200000 | 200500 | 200500 | 199900 | 319 |
| 360 | 20230726 | 125600 | 11221030200 | 200000 | 200500 | 200500 | 200000 | 102 |
| 361 | 20230726 | 125500 | 11200613700 | 200500 | 200500 | 200500 | 199900 | 137 |
| 362 | 20230726 | 125400 | 11173209300 | 200000 | 200000 | 200000 | 199900 | 221 |
| 363 | 20230726 | 125300 | 11129012600 | 200000 | 200500 | 200500 | 199900 | 318 |
| 364 | 20230726 | 125200 | 11065409800 | 200000 | 200000 | 200500 | 200000 | 205 |
| 365 | 20230726 | 125100 | 11024403800 | 200500 | 200000 | 200500 | 200000 | 429 |
| 366 | 20230726 | 125000 | 10938594800 | 200000 | 200000 | 200500 | 199900 | 481 |
| 367 | 20230726 | 124900 | 10842379500 | 200000 | 200000 | 200000 | 199900 | 101 |
| 368 | 20230726 | 124800 | 10822180100 | 199900 | 200000 | 200000 | 199900 | 123 |
| 369 | 20230726 | 124700 | 10797585600 | 199900 | 200000 | 200500 | 199900 | 198 |
| 370 | 20230726 | 124600 | 10757986600 | 199900 | 200500 | 200500 | 199900 | 152 |
| 371 | 20230726 | 124500 | 10727586300 | 199900 | 200500 | 200500 | 199900 | 226 |
| 372 | 20230726 | 124400 | 10682378800 | 200000 | 200500 | 200500 | 200000 | 62 |
| 373 | 20230726 | 124300 | 10669965800 | 200500 | 200500 | 200500 | 200000 | 132 |
| 374 | 20230726 | 124200 | 10643501800 | 200000 | 200000 | 200500 | 200000 | 503 |
| 375 | 20230726 | 124100 | 10542895300 | 200500 | 200500 | 200500 | 200000 | 90 |
| 376 | 20230726 | 124000 | 10524880800 | 200000 | 200500 | 200500 | 200000 | 32 |
| 377 | 20230726 | 123900 | 10518465800 | 200000 | 200500 | 200500 | 200000 | 72 |
| 378 | 20230726 | 123800 | 10504064800 | 200000 | 200500 | 200500 | 200000 | 238 |
| 379 | 20230726 | 123700 | 10456452300 | 200000 | 200000 | 200500 | 200000 | 43 |
| 380 | 20230726 | 123600 | 10447847300 | 200000 | 200500 | 201000 | 200000 | 221 |
| 381 | 20230726 | 123500 | 10403591800 | 200500 | 200500 | 200500 | 200000 | 275 |
| 382 | 20230726 | 123400 | 10348468300 | 200000 | 201000 | 201000 | 200000 | 77 |
| 383 | 20230726 | 123300 | 10333029300 | 201000 | 200500 | 201000 | 200000 | 450 |
| 384 | 20230726 | 123200 | 10242822800 | 200000 | 200500 | 200500 | 200000 | 66 |
| 385 | 20230726 | 123100 | 10229611300 | 200500 | 200500 | 200500 | 200000 | 51 |
| 386 | 20230726 | 123000 | 10219404300 | 200500 | 201000 | 201000 | 200000 | 207 |
| 387 | 20230726 | 122900 | 10177910300 | 201000 | 201000 | 201000 | 200500 | 114 |
| 388 | 20230726 | 122800 | 10155043800 | 201000 | 201000 | 201000 | 200500 | 28 |
| 389 | 20230726 | 122700 | 10149417300 | 201000 | 201000 | 201000 | 200500 | 38 |
| 390 | 20230726 | 122600 | 10141787300 | 200500 | 201000 | 201000 | 200500 | 414 |
| 391 | 20230726 | 122500 | 10058762300 | 201000 | 200500 | 201000 | 200000 | 259 |
| 392 | 20230726 | 122400 | 10006800300 | 200500 | 200500 | 200500 | 199900 | 306 |
| 393 | 20230726 | 122300 | 9945592400 | 200000 | 200500 | 200500 | 200000 | 277 |
| 394 | 20230726 | 122200 | 9890187900 | 200500 | 200500 | 200500 | 199900 | 56 |
| 395 | 20230726 | 122100 | 9878976200 | 200500 | 200500 | 200500 | 200000 | 386 |
| 396 | 20230726 | 122000 | 9801733700 | 200500 | 201000 | 201000 | 200500 | 293 |
| 397 | 20230726 | 121900 | 9742976200 | 200500 | 201000 | 201000 | 200000 | 38 |
| 398 | 20230726 | 121800 | 9735349200 | 200500 | 200500 | 201000 | 200000 | 373 |
| 399 | 20230726 | 121700 | 9660534200 | 200500 | 201500 | 201500 | 200500 | 456 |
| 400 | 20230726 | 121600 | 9568951700 | 201500 | 201500 | 201500 | 201000 | 13 |
| 401 | 20230726 | 121500 | 9566333200 | 201500 | 201500 | 201500 | 201000 | 19 |
| 402 | 20230726 | 121400 | 9562507700 | 201000 | 201500 | 201500 | 201000 | 53 |
| 403 | 20230726 | 121300 | 9551847700 | 201500 | 201500 | 201500 | 201000 | 136 |
| 404 | 20230726 | 121200 | 9524444700 | 201000 | 201500 | 201500 | 201000 | 125 |
| 405 | 20230726 | 121100 | 9499313700 | 201000 | 201500 | 201500 | 201000 | 102 |
| 406 | 20230726 | 121000 | 9478783200 | 201000 | 201000 | 201500 | 200500 | 1852 |
| 407 | 20230726 | 120900 | 9106521700 | 200500 | 201000 | 201000 | 200500 | 83 |
| 408 | 20230726 | 120800 | 9089858200 | 200500 | 201000 | 201000 | 200500 | 49 |
| 409 | 20230726 | 120700 | 9080030200 | 200500 | 201000 | 201000 | 200000 | 163 |
| 410 | 20230726 | 120600 | 9047316200 | 200500 | 201000 | 201000 | 200500 | 129 |
| 411 | 20230726 | 120500 | 9021447200 | 200500 | 201000 | 201000 | 200500 | 240 |
| 412 | 20230726 | 120400 | 8973243700 | 200500 | 200500 | 201000 | 200500 | 85 |
| 413 | 20230726 | 120300 | 8956197700 | 200500 | 201000 | 201000 | 200500 | 43 |
| 414 | 20230726 | 120200 | 8947568700 | 201000 | 201000 | 201000 | 200500 | 82 |
| 415 | 20230726 | 120100 | 8931121200 | 200500 | 201000 | 201000 | 200500 | 220 |
| 416 | 20230726 | 120000 | 8887006200 | 201000 | 200500 | 201000 | 200000 | 54 |
| 417 | 20230726 | 115900 | 8876173700 | 200500 | 200500 | 201000 | 200000 | 265 |
| 418 | 20230726 | 115800 | 8823135200 | 200500 | 201000 | 201000 | 200500 | 76 |
| 419 | 20230726 | 115700 | 8807896200 | 200500 | 201000 | 201000 | 200000 | 148 |
| 420 | 20230726 | 115600 | 8778216200 | 200500 | 201000 | 201000 | 200500 | 228 |
| 421 | 20230726 | 115500 | 8732495200 | 200500 | 201000 | 201000 | 200500 | 222 |
| 422 | 20230726 | 115400 | 8687954200 | 200500 | 201000 | 201000 | 200500 | 151 |
| 423 | 20230726 | 115300 | 8657647700 | 201000 | 201000 | 201000 | 200000 | 105 |
| 424 | 20230726 | 115200 | 8636588700 | 200500 | 201000 | 201000 | 200500 | 21 |
| 425 | 20230726 | 115100 | 8632369700 | 200500 | 201000 | 201000 | 200500 | 91 |
| 426 | 20230726 | 115000 | 8614115200 | 200500 | 201000 | 201000 | 200500 | 57 |
| 427 | 20230726 | 114900 | 8602680200 | 201000 | 201000 | 201000 | 200000 | 118 |
| 428 | 20230726 | 114800 | 8579019200 | 200500 | 200000 | 200500 | 200000 | 94 |
| 429 | 20230726 | 114700 | 8560190200 | 200000 | 201000 | 201000 | 200000 | 69 |
| 430 | 20230726 | 114600 | 8546372700 | 200500 | 200500 | 200500 | 200000 | 533 |
| 431 | 20230726 | 114500 | 8439507200 | 200000 | 200500 | 200500 | 200000 | 188 |
| 432 | 20230726 | 114400 | 8401845700 | 200500 | 200500 | 200500 | 200000 | 161 |
| 433 | 20230726 | 114300 | 8369636700 | 200000 | 200500 | 200500 | 200000 | 109 |
| 434 | 20230726 | 114200 | 8347830700 | 200000 | 200000 | 200500 | 200000 | 591 |
| 435 | 20230726 | 114100 | 8229596700 | 200000 | 199900 | 200000 | 199600 | 148 |
| 436 | 20230726 | 114000 | 8200020400 | 200000 | 199700 | 200000 | 199700 | 199 |
| 437 | 20230726 | 113900 | 8160247600 | 199700 | 199700 | 199800 | 199600 | 113 |
| 438 | 20230726 | 113800 | 8137681600 | 199700 | 199700 | 199700 | 199500 | 133 |
| 439 | 20230726 | 113700 | 8111132500 | 199600 | 199700 | 199700 | 199600 | 68 |
| 440 | 20230726 | 113600 | 8097554300 | 199700 | 199400 | 199700 | 199300 | 66 |
| 441 | 20230726 | 113500 | 8084382600 | 199400 | 199600 | 199600 | 199200 | 41 |
| 442 | 20230726 | 113400 | 8076205700 | 199600 | 199300 | 199600 | 199000 | 263 |
| 443 | 20230726 | 113300 | 8023742800 | 199000 | 199100 | 199300 | 199000 | 150 |
| 444 | 20230726 | 113200 | 7993866400 | 199000 | 199100 | 199100 | 199000 | 46 |
| 445 | 20230726 | 113100 | 7984711400 | 199100 | 199100 | 199200 | 199000 | 29 |
| 446 | 20230726 | 113000 | 7978936500 | 199100 | 199000 | 199400 | 199000 | 95 |
| 447 | 20230726 | 112900 | 7960016700 | 199000 | 199300 | 199300 | 199000 | 128 |
| 448 | 20230726 | 112800 | 7934527600 | 199300 | 199400 | 199500 | 199300 | 53 |
| 449 | 20230726 | 112700 | 7923959400 | 199400 | 199400 | 199500 | 199300 | 92 |
| 450 | 20230726 | 112600 | 7905609600 | 199400 | 199200 | 199400 | 199200 | 83 |
| 451 | 20230726 | 112500 | 7889067000 | 199300 | 199200 | 199400 | 199200 | 109 |
| 452 | 20230726 | 112400 | 7867343200 | 199300 | 199300 | 199300 | 199200 | 19 |
| 453 | 20230726 | 112300 | 7863556600 | 199300 | 199200 | 199300 | 199100 | 120 |
| 454 | 20230726 | 112200 | 7839645000 | 199300 | 199000 | 199300 | 199000 | 227 |
| 455 | 20230726 | 112100 | 7794432700 | 199000 | 198900 | 199000 | 198800 | 360 |
| 456 | 20230726 | 112000 | 7722834700 | 199000 | 198900 | 199000 | 198900 | 40 |
| 457 | 20230726 | 111900 | 7714877900 | 198900 | 199100 | 199100 | 198900 | 100 |
| 458 | 20230726 | 111800 | 7694976500 | 199000 | 199100 | 199100 | 199000 | 18 |
| 459 | 20230726 | 111700 | 7691393900 | 199000 | 198800 | 199100 | 198800 | 24 |
| 460 | 20230726 | 111600 | 7686616900 | 199200 | 198700 | 199300 | 198700 | 288 |
| 461 | 20230726 | 111500 | 7629290900 | 198800 | 198900 | 199000 | 198700 | 218 |
| 462 | 20230726 | 111400 | 7585950300 | 198700 | 198600 | 198800 | 198500 | 177 |
| 463 | 20230726 | 111300 | 7550777000 | 198600 | 198900 | 198900 | 198600 | 131 |
| 464 | 20230726 | 111200 | 7524741700 | 198900 | 198800 | 198900 | 198700 | 21 |
| 465 | 20230726 | 111100 | 7520566400 | 198800 | 198500 | 198800 | 198500 | 255 |
| 466 | 20230726 | 111000 | 7469904800 | 198600 | 198800 | 198800 | 198500 | 159 |
| 467 | 20230726 | 110900 | 7438323700 | 198700 | 198800 | 199000 | 198700 | 169 |
| 468 | 20230726 | 110800 | 7404729600 | 198900 | 198800 | 198900 | 198800 | 133 |
| 469 | 20230726 | 110700 | 7378286200 | 198900 | 199000 | 199000 | 198800 | 144 |
| 470 | 20230726 | 110600 | 7349644400 | 199000 | 199000 | 199000 | 198900 | 51 |
| 471 | 20230726 | 110500 | 7339498300 | 199000 | 199100 | 199100 | 199000 | 238 |
| 472 | 20230726 | 110400 | 7292131300 | 199100 | 199100 | 199100 | 199000 | 212 |
| 473 | 20230726 | 110300 | 7249941300 | 199100 | 199000 | 199200 | 198900 | 184 |
| 474 | 20230726 | 110200 | 7213316400 | 198900 | 199000 | 199000 | 198900 | 43 |
| 475 | 20230726 | 110100 | 7204762900 | 199000 | 199100 | 199200 | 199000 | 74 |
| 476 | 20230726 | 110000 | 7190032100 | 199000 | 198900 | 199000 | 198800 | 255 |
| 477 | 20230726 | 105900 | 7139290300 | 199000 | 198800 | 199000 | 198700 | 187 |
| 478 | 20230726 | 105800 | 7102103600 | 198700 | 198700 | 198800 | 198700 | 69 |
| 479 | 20230726 | 105700 | 7088390100 | 198800 | 198800 | 198900 | 198700 | 23 |
| 480 | 20230726 | 105600 | 7083817100 | 198800 | 198900 | 198900 | 198800 | 60 |
| 481 | 20230726 | 105500 | 7071889000 | 198800 | 198700 | 199000 | 198700 | 227 |
| 482 | 20230726 | 105400 | 7026743300 | 198700 | 198700 | 198800 | 198700 | 85 |
| 483 | 20230726 | 105300 | 7009849300 | 198700 | 198700 | 198800 | 198600 | 119 |
| 484 | 20230726 | 105200 | 6986203000 | 198800 | 198500 | 198800 | 198500 | 145 |
| 485 | 20230726 | 105100 | 6957379300 | 198500 | 198300 | 198500 | 197700 | 176 |
| 486 | 20230726 | 105000 | 6922463000 | 198300 | 197600 | 198400 | 197600 | 284 |
| 487 | 20230726 | 104900 | 6866265000 | 197500 | 197700 | 197700 | 197500 | 433 |
| 488 | 20230726 | 104800 | 6780689000 | 197700 | 197900 | 197900 | 197700 | 435 |
| 489 | 20230726 | 104700 | 6694650800 | 197900 | 198100 | 198200 | 197900 | 251 |
| 490 | 20230726 | 104600 | 6644940700 | 198100 | 198300 | 198300 | 198100 | 169 |
| 491 | 20230726 | 104500 | 6611455200 | 198300 | 198000 | 198300 | 197900 | 170 |
| 492 | 20230726 | 104400 | 6577769500 | 197900 | 198400 | 198400 | 197900 | 2038 |
| 493 | 20230726 | 104300 | 6173996000 | 198400 | 198500 | 198600 | 198400 | 287 |
| 494 | 20230726 | 104200 | 6117031800 | 198500 | 198600 | 198600 | 198500 | 220 |
| 495 | 20230726 | 104100 | 6073359900 | 198600 | 198500 | 198800 | 198500 | 51 |
| 496 | 20230726 | 104000 | 6063227900 | 198500 | 198700 | 198800 | 198500 | 525 |
| 497 | 20230726 | 103900 | 5958985100 | 198800 | 198700 | 198900 | 198600 | 84 |
| 498 | 20230726 | 103800 | 5942291500 | 198800 | 199100 | 199100 | 198700 | 129 |
| 499 | 20230726 | 103700 | 5916647200 | 198900 | 199000 | 199100 | 198800 | 388 |
| 500 | 20230726 | 103600 | 5839471800 | 199000 | 199200 | 199200 | 198900 | 15 |
| 501 | 20230726 | 103500 | 5836486700 | 199200 | 199000 | 199200 | 198900 | 31 |
| 502 | 20230726 | 103400 | 5830315300 | 199000 | 199200 | 199200 | 198900 | 288 |
| 503 | 20230726 | 103300 | 5772990700 | 199200 | 199200 | 199300 | 199200 | 84 |
| 504 | 20230726 | 103200 | 5756255700 | 199000 | 199200 | 199200 | 199000 | 171 |
| 505 | 20230726 | 103100 | 5722208300 | 199200 | 199100 | 199200 | 199100 | 168 |
| 506 | 20230726 | 103000 | 5688753800 | 199100 | 199100 | 199200 | 199000 | 138 |
| 507 | 20230726 | 102900 | 5661280200 | 199100 | 198900 | 199200 | 198900 | 205 |
| 508 | 20230726 | 102800 | 5620459500 | 199100 | 198900 | 199400 | 198800 | 294 |
| 509 | 20230726 | 102700 | 5561982500 | 198800 | 198300 | 199400 | 198300 | 712 |
| 510 | 20230726 | 102600 | 5420298900 | 198300 | 199100 | 199100 | 198000 | 793 |
| 511 | 20230726 | 102500 | 5262808400 | 199000 | 199500 | 199600 | 199000 | 1076 |
| 512 | 20230726 | 102400 | 5048434200 | 199600 | 199700 | 199700 | 199500 | 231 |
| 513 | 20230726 | 102300 | 5002331200 | 199600 | 199900 | 200000 | 199600 | 609 |
| 514 | 20230726 | 102200 | 4880674400 | 199900 | 200000 | 200000 | 199800 | 964 |
| 515 | 20230726 | 102100 | 4687910000 | 200500 | 200000 | 200500 | 200000 | 1440 |
| 516 | 20230726 | 102000 | 4399900500 | 200000 | 200500 | 200500 | 200000 | 64 |
| 517 | 20230726 | 101900 | 4387098000 | 200500 | 200500 | 200500 | 200000 | 136 |
| 518 | 20230726 | 101800 | 4359887000 | 200000 | 200500 | 200500 | 200000 | 11 |
| 519 | 20230726 | 101700 | 4357683000 | 200500 | 200500 | 200500 | 200000 | 33 |
| 520 | 20230726 | 101600 | 4351067500 | 200500 | 200500 | 201000 | 200000 | 196 |
| 521 | 20230726 | 101500 | 4311805500 | 200500 | 200000 | 201000 | 200000 | 103 |
| 522 | 20230726 | 101400 | 4291149000 | 200500 | 200500 | 201000 | 200500 | 90 |
| 523 | 20230726 | 101300 | 4273103500 | 200500 | 200500 | 200500 | 200500 | 46 |
| 524 | 20230726 | 101200 | 4263880500 | 200500 | 200500 | 200500 | 200500 | 228 |
| 525 | 20230726 | 101100 | 4218166500 | 200500 | 200500 | 200500 | 200000 | 249 |
| 526 | 20230726 | 101000 | 4168352500 | 200500 | 201000 | 201000 | 200500 | 180 |
| 527 | 20230726 | 100900 | 4132260000 | 201000 | 200500 | 201000 | 200500 | 606 |
| 528 | 20230726 | 100800 | 4010754000 | 200500 | 201000 | 201000 | 200500 | 473 |
| 529 | 20230726 | 100700 | 3915866500 | 201000 | 201000 | 201000 | 200500 | 566 |
| 530 | 20230726 | 100600 | 3802327000 | 201000 | 201000 | 201000 | 200500 | 104 |
| 531 | 20230726 | 100500 | 3781474000 | 201000 | 200500 | 201000 | 200500 | 54 |
| 532 | 20230726 | 100400 | 3770633000 | 201000 | 200500 | 201000 | 200500 | 126 |
| 533 | 20230726 | 100300 | 3745354500 | 200500 | 201000 | 201000 | 200500 | 189 |
| 534 | 20230726 | 100200 | 3707457000 | 200500 | 200500 | 201000 | 200500 | 119 |
| 535 | 20230726 | 100100 | 3683594500 | 200500 | 200500 | 200500 | 200500 | 10 |
| 536 | 20230726 | 100000 | 3681589500 | 201000 | 201000 | 201000 | 200500 | 907 |
| 537 | 20230726 | 095900 | 3499633000 | 201000 | 201000 | 201000 | 201000 | 186 |
| 538 | 20230726 | 095800 | 3462247000 | 201500 | 201000 | 201500 | 200500 | 324 |
| 539 | 20230726 | 095700 | 3397112500 | 200500 | 200500 | 201000 | 200500 | 1020 |
| 540 | 20230726 | 095600 | 3192107500 | 200500 | 201000 | 201000 | 200500 | 1036 |
| 541 | 20230726 | 095500 | 2983878500 | 201000 | 201500 | 201500 | 201000 | 71 |
| 542 | 20230726 | 095400 | 2969574000 | 201500 | 201000 | 201500 | 201000 | 103 |
| 543 | 20230726 | 095300 | 2948870500 | 201000 | 201000 | 201500 | 201000 | 28 |
| 544 | 20230726 | 095200 | 2943242000 | 201000 | 201500 | 201500 | 201000 | 53 |
| 545 | 20230726 | 095100 | 2932588000 | 201500 | 201500 | 201500 | 201000 | 9 |
| 546 | 20230726 | 095000 | 2930775000 | 201000 | 201000 | 201500 | 201000 | 11 |
| 547 | 20230726 | 094900 | 2928563500 | 201500 | 201500 | 201500 | 201000 | 132 |
| 548 | 20230726 | 094800 | 2902026500 | 201500 | 201500 | 201500 | 201000 | 73 |
| 549 | 20230726 | 094700 | 2887351000 | 201500 | 201000 | 201500 | 201000 | 33 |
| 550 | 20230726 | 094600 | 2880706500 | 201500 | 201500 | 201500 | 201000 | 256 |
| 551 | 20230726 | 094500 | 2829247000 | 201500 | 201500 | 201500 | 201000 | 136 |
| 552 | 20230726 | 094400 | 2801845000 | 202000 | 201500 | 202000 | 201500 | 36 |
| 553 | 20230726 | 094300 | 2794587500 | 201500 | 201500 | 201500 | 201500 | 473 |
| 554 | 20230726 | 094200 | 2699278000 | 202000 | 201500 | 202000 | 201500 | 27 |
| 555 | 20230726 | 094100 | 2693832000 | 201500 | 202000 | 202000 | 201500 | 54 |
| 556 | 20230726 | 094000 | 2682940000 | 201500 | 201500 | 202000 | 201500 | 39 |
| 557 | 20230726 | 093900 | 2675077500 | 201500 | 201500 | 202000 | 201500 | 217 |
| 558 | 20230726 | 093800 | 2631246500 | 201500 | 202000 | 202000 | 201500 | 362 |
| 559 | 20230726 | 093700 | 2558278000 | 202000 | 202000 | 202500 | 201500 | 394 |
| 560 | 20230726 | 093600 | 2478575000 | 202000 | 201500 | 202000 | 201000 | 492 |
| 561 | 20230726 | 093500 | 2379434500 | 201500 | 202500 | 202500 | 201500 | 578 |
| 562 | 20230726 | 093400 | 2262916000 | 202000 | 203000 | 203000 | 202000 | 537 |
| 563 | 20230726 | 093300 | 2154396000 | 203000 | 203000 | 203500 | 202500 | 175 |
| 564 | 20230726 | 093200 | 2118834000 | 203000 | 202500 | 203500 | 202000 | 707 |
| 565 | 20230726 | 093100 | 1975790000 | 202500 | 203000 | 203500 | 202500 | 90 |
| 566 | 20230726 | 093000 | 1957515500 | 203000 | 203500 | 203500 | 203000 | 114 |
| 567 | 20230726 | 092900 | 1934365500 | 203500 | 203500 | 204000 | 203000 | 178 |
| 568 | 20230726 | 092800 | 1898199000 | 204000 | 203500 | 204000 | 203500 | 91 |
| 569 | 20230726 | 092700 | 1879679500 | 204000 | 203500 | 204000 | 203000 | 131 |
| 570 | 20230726 | 092600 | 1853008500 | 203500 | 204000 | 204000 | 203000 | 293 |
| 571 | 20230726 | 092500 | 1793391500 | 204000 | 204000 | 204000 | 203000 | 506 |
| 572 | 20230726 | 092400 | 1690243000 | 204500 | 204000 | 204500 | 204000 | 37 |
| 573 | 20230726 | 092300 | 1682690000 | 204000 | 204500 | 205000 | 204000 | 51 |
| 574 | 20230726 | 092200 | 1672268000 | 204500 | 204000 | 204500 | 204000 | 495 |
| 575 | 20230726 | 092100 | 1571253000 | 204000 | 203500 | 204000 | 203000 | 313 |
| 576 | 20230726 | 092000 | 1507580500 | 203500 | 203000 | 204000 | 203000 | 175 |
| 577 | 20230726 | 091900 | 1471963000 | 204000 | 203000 | 204000 | 203000 | 288 |
| 578 | 20230726 | 091800 | 1413363000 | 203500 | 203500 | 204000 | 203000 | 251 |
| 579 | 20230726 | 091700 | 1362336000 | 204000 | 204500 | 204500 | 203500 | 832 |
| 580 | 20230726 | 091600 | 1192644500 | 204500 | 204500 | 205000 | 204500 | 40 |
| 581 | 20230726 | 091500 | 1184456000 | 205000 | 205000 | 205000 | 204500 | 152 |
| 582 | 20230726 | 091400 | 1153369500 | 205000 | 205000 | 205000 | 204500 | 42 |
| 583 | 20230726 | 091300 | 1144760500 | 205000 | 205000 | 205000 | 205000 | 39 |
| 584 | 20230726 | 091200 | 1136765500 | 205000 | 205000 | 205500 | 205000 | 258 |
| 585 | 20230726 | 091100 | 1083859000 | 205000 | 204500 | 205000 | 204500 | 644 |
| 586 | 20230726 | 091000 | 951875500 | 204500 | 203500 | 205000 | 203000 | 419 |
| 587 | 20230726 | 090900 | 866311000 | 203500 | 201000 | 203500 | 201000 | 532 |
| 588 | 20230726 | 090800 | 758293000 | 202000 | 201000 | 202000 | 200500 | 962 |
| 589 | 20230726 | 090700 | 564682500 | 201000 | 201000 | 201000 | 201000 | 42 |
| 590 | 20230726 | 090600 | 556240500 | 201000 | 201500 | 202000 | 201000 | 569 |
| 591 | 20230726 | 090500 | 441684000 | 201500 | 201500 | 201500 | 201000 | 593 |
| 592 | 20230726 | 090400 | 322195000 | 201500 | 202500 | 202500 | 201500 | 332 |
| 593 | 20230726 | 090300 | 255075500 | 202000 | 202000 | 203000 | 201500 | 220 |
| 594 | 20230726 | 090200 | 210611000 | 201500 | 202500 | 203500 | 201500 | 397 |
| 595 | 20230726 | 090100 | 130280000 | 202500 | 202500 | 204000 | 202500 | 122 |
| 596 | 20230726 | 090000 | 105535500 | 202500 | 202500 | 202500 | 201500 | 522 |