35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230726 | 183400 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 66192 |
| 3 | 20230726 | 183300 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 4 | 20230726 | 183200 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 5 | 20230726 | 183100 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 6 | 20230726 | 183000 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 7 | 20230726 | 182900 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 8 | 20230726 | 182800 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 9 | 20230726 | 182700 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 10 | 20230726 | 182600 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 11 | 20230726 | 182500 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 12 | 20230726 | 182400 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 13 | 20230726 | 182300 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 14 | 20230726 | 182200 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 15 | 20230726 | 182100 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 16 | 20230726 | 182000 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 17 | 20230726 | 181900 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 18 | 20230726 | 181800 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 19 | 20230726 | 181700 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 20 | 20230726 | 181600 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 21 | 20230726 | 181500 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 22 | 20230726 | 181400 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 23 | 20230726 | 181300 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 24 | 20230726 | 181200 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 25 | 20230726 | 181100 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 26 | 20230726 | 181000 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 27 | 20230726 | 180900 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 28 | 20230726 | 180800 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 29 | 20230726 | 180700 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 30 | 20230726 | 180600 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 31 | 20230726 | 180500 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 32 | 20230726 | 180400 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 66192 |
| 33 | 20230726 | 180300 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 34 | 20230726 | 180200 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 35 | 20230726 | 180100 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 36 | 20230726 | 180000 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 37 | 20230726 | 175900 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 38 | 20230726 | 175800 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 39 | 20230726 | 175700 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 40 | 20230726 | 175600 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 41 | 20230726 | 175500 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 42 | 20230726 | 175400 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 43 | 20230726 | 175300 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 44 | 20230726 | 175200 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 45 | 20230726 | 175100 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 46 | 20230726 | 175000 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 47 | 20230726 | 174900 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 48 | 20230726 | 174800 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 49 | 20230726 | 174700 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 50 | 20230726 | 174600 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 51 | 20230726 | 174500 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 52 | 20230726 | 174400 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 53 | 20230726 | 174300 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 54 | 20230726 | 174200 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 55 | 20230726 | 174100 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 56 | 20230726 | 174000 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 57 | 20230726 | 173900 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 58 | 20230726 | 173800 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 59 | 20230726 | 173700 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 60 | 20230726 | 173600 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 61 | 20230726 | 173500 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 62 | 20230726 | 173400 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 66192 |
| 63 | 20230726 | 173300 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 64 | 20230726 | 173200 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 65 | 20230726 | 173100 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 66 | 20230726 | 173000 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 67 | 20230726 | 172900 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 68 | 20230726 | 172800 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 69 | 20230726 | 172700 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 70 | 20230726 | 172600 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 71 | 20230726 | 172500 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 72 | 20230726 | 172400 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 73 | 20230726 | 172300 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 74 | 20230726 | 172200 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 75 | 20230726 | 172100 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 76 | 20230726 | 172000 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 77 | 20230726 | 171900 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 78 | 20230726 | 171800 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 79 | 20230726 | 171700 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 80 | 20230726 | 171600 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 81 | 20230726 | 171500 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 82 | 20230726 | 171400 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 83 | 20230726 | 171300 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 84 | 20230726 | 171200 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 85 | 20230726 | 171100 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 86 | 20230726 | 171000 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 87 | 20230726 | 170900 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 88 | 20230726 | 170800 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 89 | 20230726 | 170700 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 90 | 20230726 | 170600 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 91 | 20230726 | 170500 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 92 | 20230726 | 170400 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 66192 |
| 93 | 20230726 | 170300 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 94 | 20230726 | 170200 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 95 | 20230726 | 170100 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 96 | 20230726 | 170000 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 97 | 20230726 | 165900 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 98 | 20230726 | 165800 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 99 | 20230726 | 165700 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 100 | 20230726 | 165600 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 101 | 20230726 | 165500 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 102 | 20230726 | 165400 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 103 | 20230726 | 165300 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 104 | 20230726 | 165200 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 105 | 20230726 | 165100 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 106 | 20230726 | 165000 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 107 | 20230726 | 164900 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 108 | 20230726 | 164800 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 109 | 20230726 | 164700 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 110 | 20230726 | 164600 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 111 | 20230726 | 164500 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 112 | 20230726 | 164400 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 113 | 20230726 | 164300 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 114 | 20230726 | 164200 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 115 | 20230726 | 164100 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 116 | 20230726 | 164000 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 117 | 20230726 | 163900 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 118 | 20230726 | 163800 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 119 | 20230726 | 163700 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 120 | 20230726 | 163600 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 121 | 20230726 | 163500 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 122 | 20230726 | 163400 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 66192 |
| 123 | 20230726 | 163300 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 124 | 20230726 | 163200 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 125 | 20230726 | 163100 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 126 | 20230726 | 163000 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 127 | 20230726 | 162900 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 128 | 20230726 | 162800 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 129 | 20230726 | 162700 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 130 | 20230726 | 162600 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 131 | 20230726 | 162500 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 132 | 20230726 | 162400 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 133 | 20230726 | 162300 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 134 | 20230726 | 162200 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 135 | 20230726 | 162100 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 136 | 20230726 | 162000 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 137 | 20230726 | 161900 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 138 | 20230726 | 161800 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 139 | 20230726 | 161700 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 140 | 20230726 | 161600 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 141 | 20230726 | 161500 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 142 | 20230726 | 161400 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 143 | 20230726 | 161300 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 144 | 20230726 | 161200 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 145 | 20230726 | 161100 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 146 | 20230726 | 161000 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 147 | 20230726 | 160900 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 148 | 20230726 | 160800 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 149 | 20230726 | 160700 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 150 | 20230726 | 160600 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 151 | 20230726 | 160500 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 152 | 20230726 | 160400 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 66192 |
| 153 | 20230726 | 160300 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 154 | 20230726 | 160200 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 155 | 20230726 | 160100 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 156 | 20230726 | 160000 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 157 | 20230726 | 155900 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 158 | 20230726 | 155800 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 159 | 20230726 | 155700 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 160 | 20230726 | 155600 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 161 | 20230726 | 155500 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 162 | 20230726 | 155400 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 163 | 20230726 | 155300 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 164 | 20230726 | 155200 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 165 | 20230726 | 155100 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 166 | 20230726 | 155000 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 167 | 20230726 | 154900 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 168 | 20230726 | 154800 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 169 | 20230726 | 154700 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 170 | 20230726 | 154600 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 171 | 20230726 | 154500 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 172 | 20230726 | 154400 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 173 | 20230726 | 154300 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 174 | 20230726 | 154200 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 175 | 20230726 | 154100 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 176 | 20230726 | 154000 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 177 | 20230726 | 153900 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 178 | 20230726 | 153800 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 179 | 20230726 | 153700 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 180 | 20230726 | 153600 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 181 | 20230726 | 153500 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 182 | 20230726 | 153400 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 66192 |
| 183 | 20230726 | 153300 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 184 | 20230726 | 153200 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 185 | 20230726 | 153100 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 0 |
| 186 | 20230726 | 153000 | 1436179595200 | 152200 | 152200 | 152200 | 152200 | 66192 |
| 187 | 20230726 | 152900 | 1426105172800 | 152200 | 152200 | 152200 | 152200 | 0 |
| 188 | 20230726 | 152800 | 1426105172800 | 152200 | 152200 | 152200 | 152200 | 0 |
| 189 | 20230726 | 152700 | 1426105172800 | 152200 | 152200 | 152200 | 152200 | 0 |
| 190 | 20230726 | 152600 | 1426105172800 | 152200 | 152200 | 152200 | 152200 | 0 |
| 191 | 20230726 | 152500 | 1426105172800 | 152200 | 152200 | 152200 | 152200 | 0 |
| 192 | 20230726 | 152400 | 1426105172800 | 152200 | 152200 | 152200 | 152200 | 0 |
| 193 | 20230726 | 152300 | 1426105172800 | 152200 | 152200 | 152200 | 152200 | 0 |
| 194 | 20230726 | 152200 | 1426105172800 | 152200 | 152200 | 152200 | 152200 | 0 |
| 195 | 20230726 | 152100 | 1426105172800 | 152200 | 152200 | 152200 | 152200 | 0 |
| 196 | 20230726 | 152000 | 1426105172800 | 152200 | 152200 | 152200 | 152200 | 0 |
| 197 | 20230726 | 151900 | 1426105172800 | 152200 | 152200 | 152700 | 151500 | 26569 |
| 198 | 20230726 | 151800 | 1422067829000 | 152900 | 150900 | 152900 | 149000 | 31335 |
| 199 | 20230726 | 151700 | 1417344186700 | 150900 | 154100 | 154800 | 150800 | 30761 |
| 200 | 20230726 | 151600 | 1412623463700 | 154200 | 154200 | 155200 | 153900 | 23964 |
| 201 | 20230726 | 151500 | 1408922445300 | 154100 | 154700 | 156500 | 154100 | 36828 |
| 202 | 20230726 | 151400 | 1403205421600 | 154400 | 155300 | 155700 | 153000 | 21374 |
| 203 | 20230726 | 151300 | 1399908560400 | 155800 | 156200 | 157900 | 154600 | 36909 |
| 204 | 20230726 | 151200 | 1394124688000 | 156700 | 153000 | 156900 | 152700 | 32601 |
| 205 | 20230726 | 151100 | 1389095387200 | 153100 | 147600 | 153100 | 147300 | 44169 |
| 206 | 20230726 | 151000 | 1382431756800 | 147900 | 145000 | 148000 | 141600 | 69613 |
| 207 | 20230726 | 150900 | 1372398393600 | 145000 | 151200 | 151600 | 145000 | 53648 |
| 208 | 20230726 | 150800 | 1364418768700 | 151200 | 151200 | 152300 | 151000 | 29338 |
| 209 | 20230726 | 150700 | 1359973412300 | 151600 | 152000 | 154000 | 151200 | 32785 |
| 210 | 20230726 | 150600 | 1354971661500 | 152000 | 154900 | 155000 | 151200 | 25530 |
| 211 | 20230726 | 150500 | 1351056375900 | 154700 | 152000 | 156000 | 150300 | 26786 |
| 212 | 20230726 | 150400 | 1346935530200 | 152000 | 158400 | 159300 | 151000 | 22320 |
| 213 | 20230726 | 150300 | 1343445418200 | 158400 | 156700 | 159000 | 156400 | 30581 |
| 214 | 20230726 | 150200 | 1338624716900 | 156400 | 156400 | 156700 | 156400 | 24773 |
| 215 | 20230726 | 150100 | 1334749673900 | 158200 | 158200 | 158200 | 158200 | 0 |
| 216 | 20230726 | 150000 | 1334749673900 | 158200 | 151900 | 158200 | 148000 | 63630 |
| 217 | 20230726 | 145900 | 1325186300400 | 151900 | 156800 | 156800 | 151500 | 55938 |
| 218 | 20230726 | 145800 | 1316599870000 | 156000 | 161200 | 161200 | 156000 | 34746 |
| 219 | 20230726 | 145700 | 1311066986200 | 161200 | 161100 | 161500 | 160500 | 14579 |
| 220 | 20230726 | 145600 | 1308718314100 | 161200 | 160800 | 161200 | 159500 | 17478 |
| 221 | 20230726 | 145500 | 1305915706900 | 160800 | 159700 | 161300 | 159000 | 22486 |
| 222 | 20230726 | 145400 | 1302327603200 | 159700 | 162400 | 162800 | 159700 | 27762 |
| 223 | 20230726 | 145300 | 1297845643900 | 162400 | 164100 | 164300 | 161900 | 11843 |
| 224 | 20230726 | 145200 | 1295916917500 | 164300 | 162600 | 165000 | 162600 | 20679 |
| 225 | 20230726 | 145100 | 1292523205900 | 162600 | 162600 | 162900 | 162100 | 14897 |
| 226 | 20230726 | 145000 | 1290100637500 | 162600 | 162400 | 162900 | 162300 | 10771 |
| 227 | 20230726 | 144900 | 1288348910600 | 162400 | 161800 | 162600 | 161600 | 12929 |
| 228 | 20230726 | 144800 | 1286253420100 | 161800 | 159600 | 163100 | 159300 | 22235 |
| 229 | 20230726 | 144700 | 1282667533500 | 159600 | 163800 | 163800 | 159000 | 22794 |
| 230 | 20230726 | 144600 | 1278983636100 | 163900 | 164900 | 164900 | 163500 | 13520 |
| 231 | 20230726 | 144500 | 1276767094800 | 164900 | 163500 | 165500 | 163200 | 20919 |
| 232 | 20230726 | 144400 | 1273327321100 | 163300 | 160100 | 164200 | 158500 | 52120 |
| 233 | 20230726 | 144300 | 1264956669900 | 160100 | 166100 | 166100 | 160000 | 34491 |
| 234 | 20230726 | 144200 | 1259304679800 | 166100 | 167300 | 167400 | 165000 | 13742 |
| 235 | 20230726 | 144100 | 1257017717500 | 167300 | 167800 | 168000 | 167000 | 12927 |
| 236 | 20230726 | 144000 | 1254854535500 | 167700 | 166900 | 168000 | 166800 | 15333 |
| 237 | 20230726 | 143900 | 1252285740400 | 166900 | 165000 | 167400 | 164000 | 33356 |
| 238 | 20230726 | 143800 | 1246775190200 | 165100 | 167500 | 167800 | 164100 | 30130 |
| 239 | 20230726 | 143700 | 1241779354800 | 167300 | 170000 | 170000 | 167300 | 23236 |
| 240 | 20230726 | 143600 | 1237856582600 | 169200 | 170400 | 170900 | 169000 | 31903 |
| 241 | 20230726 | 143500 | 1232434029000 | 170400 | 168500 | 170400 | 168400 | 22626 |
| 242 | 20230726 | 143400 | 1228600105600 | 168400 | 167000 | 168500 | 167000 | 11783 |
| 243 | 20230726 | 143300 | 1226626636000 | 167100 | 167200 | 167400 | 166800 | 16436 |
| 244 | 20230726 | 143200 | 1223879714200 | 167200 | 165400 | 167600 | 165100 | 19022 |
| 245 | 20230726 | 143100 | 1220714486100 | 165500 | 168300 | 169100 | 164200 | 35263 |
| 246 | 20230726 | 143000 | 1214854667900 | 168400 | 169900 | 171400 | 168400 | 52892 |
| 247 | 20230726 | 142900 | 1205853130600 | 169900 | 167800 | 169900 | 167800 | 15590 |
| 248 | 20230726 | 142800 | 1203217563100 | 167800 | 168100 | 169900 | 167700 | 40063 |
| 249 | 20230726 | 142700 | 1196448879000 | 168000 | 167400 | 168100 | 167300 | 24059 |
| 250 | 20230726 | 142600 | 1192412047600 | 167500 | 165700 | 167600 | 165500 | 24895 |
| 251 | 20230726 | 142500 | 1188253479800 | 165700 | 164700 | 166000 | 164200 | 16672 |
| 252 | 20230726 | 142400 | 1185500302000 | 164700 | 164000 | 165500 | 163800 | 25077 |
| 253 | 20230726 | 142300 | 1181374805300 | 163900 | 164000 | 164200 | 163500 | 16221 |
| 254 | 20230726 | 142200 | 1178715490500 | 164000 | 163100 | 164400 | 159100 | 39969 |
| 255 | 20230726 | 142100 | 1172252401200 | 163100 | 167100 | 167100 | 163100 | 37450 |
| 256 | 20230726 | 142000 | 1166083942500 | 167000 | 165100 | 168000 | 164800 | 46861 |
| 257 | 20230726 | 141900 | 1158262544300 | 165100 | 165400 | 165700 | 164500 | 26998 |
| 258 | 20230726 | 141800 | 1153804937500 | 165300 | 167700 | 168800 | 164100 | 60525 |
| 259 | 20230726 | 141700 | 1143721404200 | 167400 | 163200 | 167700 | 163200 | 63657 |
| 260 | 20230726 | 141600 | 1133201270500 | 163300 | 159300 | 164200 | 159300 | 36774 |
| 261 | 20230726 | 141500 | 1127276939400 | 159300 | 160200 | 160200 | 159000 | 28438 |
| 262 | 20230726 | 141400 | 1122744844500 | 159900 | 159200 | 160400 | 158100 | 28281 |
| 263 | 20230726 | 141300 | 1118225942400 | 159200 | 155800 | 160000 | 155600 | 26667 |
| 264 | 20230726 | 141200 | 1113981933700 | 156100 | 154200 | 161300 | 152500 | 54040 |
| 265 | 20230726 | 141100 | 1105538878000 | 154000 | 156900 | 158500 | 153900 | 43354 |
| 266 | 20230726 | 141000 | 1098758209000 | 161500 | 161500 | 161500 | 161500 | 0 |
| 267 | 20230726 | 140900 | 1098758209000 | 161500 | 154800 | 161500 | 154100 | 6140 |
| 268 | 20230726 | 140800 | 1097795095200 | 154800 | 164200 | 164200 | 153600 | 46351 |
| 269 | 20230726 | 140700 | 1090310901900 | 164200 | 164200 | 164200 | 164200 | 0 |
| 270 | 20230726 | 140600 | 1090310901900 | 164200 | 154000 | 164200 | 152500 | 30334 |
| 271 | 20230726 | 140500 | 1085574034600 | 154800 | 166400 | 170000 | 154000 | 109485 |
| 272 | 20230726 | 140400 | 1067407990700 | 166500 | 160000 | 166500 | 159000 | 135497 |
| 273 | 20230726 | 140300 | 1045269170900 | 159700 | 155500 | 160000 | 155400 | 70761 |
| 274 | 20230726 | 140200 | 1034187764200 | 146700 | 146700 | 146700 | 146700 | 0 |
| 275 | 20230726 | 140100 | 1034187764200 | 146700 | 143100 | 146700 | 142900 | 33155 |
| 276 | 20230726 | 140000 | 1029382761300 | 143100 | 133400 | 143600 | 133400 | 176230 |
| 277 | 20230726 | 135900 | 1005302134500 | 131000 | 131000 | 131000 | 131000 | 0 |
| 278 | 20230726 | 135800 | 1005302134500 | 131000 | 131000 | 131000 | 131000 | 0 |
| 279 | 20230726 | 135700 | 1005302134500 | 131000 | 126500 | 131000 | 126200 | 78676 |
| 280 | 20230726 | 135600 | 995346041900 | 136900 | 136900 | 136900 | 136900 | 0 |
| 281 | 20230726 | 135500 | 995346041900 | 136900 | 152000 | 152000 | 136900 | 123326 |
| 282 | 20230726 | 135400 | 977026953200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 283 | 20230726 | 135300 | 977026953200 | 154000 | 154000 | 154000 | 154000 | 0 |
| 284 | 20230726 | 135200 | 977026953200 | 154000 | 157500 | 158400 | 154000 | 51138 |
| 285 | 20230726 | 135100 | 969071624800 | 157400 | 161100 | 161600 | 154700 | 78009 |
| 286 | 20230726 | 135000 | 956782072200 | 161100 | 167100 | 167100 | 160500 | 29774 |
| 287 | 20230726 | 134900 | 951884366800 | 167100 | 168200 | 168700 | 167000 | 25740 |
| 288 | 20230726 | 134800 | 947561162500 | 168200 | 168100 | 168600 | 167200 | 19750 |
| 289 | 20230726 | 134700 | 944241255700 | 168000 | 168500 | 168600 | 166600 | 21959 |
| 290 | 20230726 | 134600 | 940565005700 | 167900 | 167200 | 171200 | 166600 | 45240 |
| 291 | 20230726 | 134500 | 932907631400 | 167200 | 157500 | 167300 | 155000 | 55846 |
| 292 | 20230726 | 134400 | 923884565600 | 157500 | 176000 | 176800 | 157300 | 67083 |
| 293 | 20230726 | 134300 | 912561698200 | 175200 | 172800 | 177100 | 172600 | 45958 |
| 294 | 20230726 | 134200 | 904497136000 | 172800 | 171000 | 173200 | 170900 | 85232 |
| 295 | 20230726 | 134100 | 889862237700 | 170100 | 170100 | 170100 | 170100 | 0 |
| 296 | 20230726 | 134000 | 889862237700 | 170100 | 167900 | 170100 | 167900 | 28771 |
| 297 | 20230726 | 133900 | 885000341500 | 167500 | 154700 | 168000 | 154600 | 128599 |
| 298 | 20230726 | 133800 | 864755613400 | 154700 | 154700 | 154700 | 154700 | 0 |
| 299 | 20230726 | 133700 | 864755613400 | 154700 | 162900 | 163100 | 151200 | 74721 |
| 300 | 20230726 | 133600 | 852836113500 | 162900 | 166700 | 166700 | 162200 | 53465 |
| 301 | 20230726 | 133500 | 843966790100 | 168900 | 168900 | 168900 | 168900 | 0 |
| 302 | 20230726 | 133400 | 843966790100 | 168900 | 175000 | 175500 | 168900 | 24972 |
| 303 | 20230726 | 133300 | 839663294600 | 175300 | 179000 | 179000 | 173500 | 41289 |
| 304 | 20230726 | 133200 | 832415063300 | 178900 | 178800 | 182000 | 178700 | 30336 |
| 305 | 20230726 | 133100 | 826938851000 | 179100 | 186200 | 186600 | 177900 | 45120 |
| 306 | 20230726 | 133000 | 818799151500 | 186200 | 187600 | 187600 | 186200 | 23458 |
| 307 | 20230726 | 132900 | 814399005000 | 187600 | 187600 | 187600 | 187600 | 0 |
| 308 | 20230726 | 132800 | 814399005000 | 187600 | 178900 | 187600 | 178800 | 60238 |
| 309 | 20230726 | 132700 | 803449498400 | 178900 | 170600 | 179900 | 170400 | 100071 |
| 310 | 20230726 | 132600 | 786085384800 | 162000 | 162000 | 162000 | 162000 | 0 |
| 311 | 20230726 | 132500 | 786085384800 | 162000 | 162800 | 163200 | 161800 | 10093 |
| 312 | 20230726 | 132400 | 784448055700 | 162800 | 175600 | 177400 | 162400 | 92026 |
| 313 | 20230726 | 132300 | 768918860100 | 175600 | 185100 | 185200 | 175000 | 46881 |
| 314 | 20230726 | 132200 | 760429430300 | 185200 | 187800 | 187800 | 185000 | 27612 |
| 315 | 20230726 | 132100 | 755286002800 | 187500 | 189600 | 189700 | 187500 | 10234 |
| 316 | 20230726 | 132000 | 753352942100 | 189600 | 189400 | 189900 | 189300 | 8399 |
| 317 | 20230726 | 131900 | 751761098200 | 189400 | 187600 | 189500 | 187000 | 26423 |
| 318 | 20230726 | 131800 | 746804988300 | 187600 | 189300 | 189500 | 187600 | 16480 |
| 319 | 20230726 | 131700 | 743699925700 | 189300 | 190200 | 190200 | 189200 | 17960 |
| 320 | 20230726 | 131600 | 740289694600 | 190100 | 190100 | 190200 | 190000 | 5696 |
| 321 | 20230726 | 131500 | 739206810600 | 190100 | 190400 | 190500 | 190000 | 8824 |
| 322 | 20230726 | 131400 | 737528924100 | 190400 | 190600 | 190600 | 190400 | 4641 |
| 323 | 20230726 | 131300 | 736644731300 | 190600 | 191000 | 191100 | 190400 | 7976 |
| 324 | 20230726 | 131200 | 735123839400 | 191000 | 191400 | 191400 | 191000 | 8290 |
| 325 | 20230726 | 131100 | 733539230000 | 191300 | 191400 | 191500 | 191200 | 4114 |
| 326 | 20230726 | 131000 | 732751982800 | 191500 | 191600 | 191600 | 191400 | 3487 |
| 327 | 20230726 | 130900 | 732084058600 | 191600 | 191300 | 191700 | 191000 | 3835 |
| 328 | 20230726 | 130800 | 731350201800 | 191100 | 191500 | 191600 | 191100 | 7677 |
| 329 | 20230726 | 130700 | 729880942100 | 191600 | 191600 | 191700 | 191500 | 4796 |
| 330 | 20230726 | 130600 | 728962090800 | 191700 | 191700 | 191800 | 191600 | 3221 |
| 331 | 20230726 | 130500 | 728344691200 | 191700 | 191600 | 191700 | 191500 | 3943 |
| 332 | 20230726 | 130400 | 727589258400 | 191600 | 191500 | 191600 | 191400 | 3587 |
| 333 | 20230726 | 130300 | 726902140600 | 191500 | 191500 | 192000 | 191400 | 8094 |
| 334 | 20230726 | 130200 | 725350436800 | 191400 | 191600 | 191700 | 191400 | 4255 |
| 335 | 20230726 | 130100 | 724535343200 | 191500 | 191600 | 191800 | 191500 | 3210 |
| 336 | 20230726 | 130000 | 723920256700 | 191600 | 192000 | 192000 | 191500 | 8773 |
| 337 | 20230726 | 125900 | 722237020700 | 192000 | 191500 | 192000 | 191400 | 3242 |
| 338 | 20230726 | 125800 | 721615228700 | 191500 | 191300 | 191600 | 191200 | 2914 |
| 339 | 20230726 | 125700 | 721057450300 | 191300 | 191200 | 191800 | 191100 | 4850 |
| 340 | 20230726 | 125600 | 720128853400 | 191200 | 190600 | 191200 | 190500 | 5150 |
| 341 | 20230726 | 125500 | 719145322200 | 190600 | 190500 | 190600 | 190400 | 9710 |
| 342 | 20230726 | 125400 | 717295358600 | 190500 | 190500 | 190600 | 190000 | 8190 |
| 343 | 20230726 | 125300 | 715737072900 | 190500 | 190900 | 191000 | 190500 | 6451 |
| 344 | 20230726 | 125200 | 714506115600 | 191000 | 191200 | 191200 | 190900 | 7557 |
| 345 | 20230726 | 125100 | 713062312800 | 191100 | 191600 | 191700 | 191100 | 6788 |
| 346 | 20230726 | 125000 | 711762595300 | 191700 | 191900 | 192000 | 191500 | 5412 |
| 347 | 20230726 | 124900 | 710724381600 | 192000 | 192800 | 192800 | 191900 | 12584 |
| 348 | 20230726 | 124800 | 708305966300 | 192800 | 191700 | 192800 | 191700 | 6072 |
| 349 | 20230726 | 124700 | 707137938400 | 191800 | 191500 | 191800 | 191400 | 5531 |
| 350 | 20230726 | 124600 | 706078514100 | 191400 | 189500 | 191800 | 189400 | 13770 |
| 351 | 20230726 | 124500 | 703455573100 | 189700 | 191500 | 191600 | 189500 | 15353 |
| 352 | 20230726 | 124400 | 700530925900 | 191700 | 192200 | 192200 | 191500 | 8030 |
| 353 | 20230726 | 124300 | 698990182500 | 192200 | 192300 | 192400 | 192100 | 5010 |
| 354 | 20230726 | 124200 | 698027066900 | 192300 | 192800 | 192800 | 192000 | 7616 |
| 355 | 20230726 | 124100 | 696560808400 | 192800 | 191700 | 192800 | 191600 | 13221 |
| 356 | 20230726 | 124000 | 694020164900 | 191700 | 192600 | 192600 | 191600 | 11648 |
| 357 | 20230726 | 123900 | 691782932000 | 192600 | 193500 | 193500 | 192500 | 11449 |
| 358 | 20230726 | 123800 | 689573946900 | 193500 | 193400 | 193700 | 193300 | 6746 |
| 359 | 20230726 | 123700 | 688268231000 | 193600 | 193800 | 194000 | 193000 | 21248 |
| 360 | 20230726 | 123600 | 684155328600 | 193900 | 193500 | 194000 | 193500 | 8031 |
| 361 | 20230726 | 123500 | 682599374900 | 193600 | 193200 | 193600 | 193100 | 13103 |
| 362 | 20230726 | 123400 | 680064863300 | 193200 | 192800 | 193200 | 192700 | 13681 |
| 363 | 20230726 | 123300 | 677424869800 | 192700 | 192400 | 192800 | 192400 | 6000 |
| 364 | 20230726 | 123200 | 676269367900 | 192500 | 192500 | 192700 | 192200 | 10589 |
| 365 | 20230726 | 123100 | 674231839400 | 192600 | 192800 | 193000 | 192500 | 17963 |
| 366 | 20230726 | 123000 | 670768322400 | 192800 | 192400 | 192800 | 192400 | 9562 |
| 367 | 20230726 | 122900 | 668927331700 | 192400 | 191800 | 192600 | 191700 | 22055 |
| 368 | 20230726 | 122800 | 664689010400 | 191800 | 191800 | 191900 | 191200 | 10313 |
| 369 | 20230726 | 122700 | 662713870000 | 191800 | 190000 | 191900 | 189900 | 39777 |
| 370 | 20230726 | 122600 | 655137682500 | 189900 | 189900 | 190000 | 189800 | 5719 |
| 371 | 20230726 | 122500 | 654051752800 | 189900 | 189800 | 189900 | 189800 | 2950 |
| 372 | 20230726 | 122400 | 653491618200 | 189800 | 189700 | 189900 | 189700 | 5675 |
| 373 | 20230726 | 122300 | 652414562300 | 189800 | 189800 | 189800 | 189700 | 2796 |
| 374 | 20230726 | 122200 | 651884003300 | 189800 | 189200 | 189900 | 189100 | 7440 |
| 375 | 20230726 | 122100 | 650474363700 | 189100 | 189200 | 189300 | 189000 | 8200 |
| 376 | 20230726 | 122000 | 648923822400 | 189200 | 189700 | 189700 | 189200 | 8106 |
| 377 | 20230726 | 121900 | 647387644000 | 189700 | 189800 | 189900 | 189600 | 6211 |
| 378 | 20230726 | 121800 | 646209105700 | 189800 | 189800 | 189900 | 189700 | 4095 |
| 379 | 20230726 | 121700 | 645431834600 | 189700 | 189900 | 189900 | 189700 | 4641 |
| 380 | 20230726 | 121600 | 644550819900 | 189900 | 189900 | 190000 | 189700 | 7572 |
| 381 | 20230726 | 121500 | 643113076700 | 190000 | 190000 | 190000 | 189900 | 5751 |
| 382 | 20230726 | 121400 | 642020639500 | 189900 | 189900 | 190000 | 189800 | 5832 |
| 383 | 20230726 | 121300 | 640912911100 | 189900 | 189800 | 189900 | 189700 | 5082 |
| 384 | 20230726 | 121200 | 639948024400 | 189800 | 189700 | 189800 | 189700 | 4594 |
| 385 | 20230726 | 121100 | 639076192300 | 189800 | 189800 | 189800 | 189500 | 8374 |
| 386 | 20230726 | 121000 | 637487691400 | 189800 | 189200 | 189800 | 189100 | 6337 |
| 387 | 20230726 | 120900 | 636287061100 | 189200 | 189900 | 190000 | 189100 | 10524 |
| 388 | 20230726 | 120800 | 634292549900 | 189900 | 189900 | 190000 | 189800 | 15155 |
| 389 | 20230726 | 120700 | 631414685200 | 189900 | 189600 | 189900 | 189500 | 9405 |
| 390 | 20230726 | 120600 | 629630287100 | 189500 | 189400 | 189600 | 189300 | 8166 |
| 391 | 20230726 | 120500 | 628083349900 | 189400 | 189000 | 189400 | 188900 | 9988 |
| 392 | 20230726 | 120400 | 626193928900 | 189000 | 188800 | 189000 | 188800 | 18732 |
| 393 | 20230726 | 120300 | 622654113500 | 188900 | 188600 | 188900 | 188500 | 6609 |
| 394 | 20230726 | 120200 | 621406762800 | 188600 | 188500 | 188600 | 188400 | 5838 |
| 395 | 20230726 | 120100 | 620306074000 | 188500 | 188400 | 188500 | 188300 | 5247 |
| 396 | 20230726 | 120000 | 619317298300 | 188500 | 188000 | 188500 | 188000 | 13190 |
| 397 | 20230726 | 115900 | 616834202000 | 188000 | 188000 | 188000 | 187900 | 1585 |
| 398 | 20230726 | 115800 | 616536261200 | 188000 | 187900 | 188000 | 187900 | 3707 |
| 399 | 20230726 | 115700 | 615839507800 | 188000 | 188000 | 188000 | 187900 | 1566 |
| 400 | 20230726 | 115600 | 615545165100 | 187900 | 187900 | 188000 | 187800 | 1226 |
| 401 | 20230726 | 115500 | 615314820300 | 187900 | 187900 | 188000 | 187800 | 2514 |
| 402 | 20230726 | 115400 | 614842503900 | 187800 | 187900 | 188000 | 187700 | 2913 |
| 403 | 20230726 | 115300 | 614295278300 | 187900 | 187700 | 187900 | 187500 | 6016 |
| 404 | 20230726 | 115200 | 613166271100 | 187600 | 187500 | 187700 | 187400 | 4175 |
| 405 | 20230726 | 115100 | 612383360400 | 187500 | 187600 | 187700 | 187400 | 5176 |
| 406 | 20230726 | 115000 | 611412723700 | 187700 | 187700 | 187700 | 187600 | 1471 |
| 407 | 20230726 | 114900 | 611136702700 | 187700 | 187800 | 187800 | 187600 | 2063 |
| 408 | 20230726 | 114800 | 610749498600 | 187700 | 187800 | 187800 | 187700 | 2968 |
| 409 | 20230726 | 114700 | 610192288800 | 187700 | 187600 | 187800 | 187600 | 2356 |
| 410 | 20230726 | 114600 | 609750080500 | 187700 | 187900 | 187900 | 187300 | 3948 |
| 411 | 20230726 | 114500 | 609009549900 | 187800 | 188000 | 188000 | 187800 | 3392 |
| 412 | 20230726 | 114400 | 608372231200 | 187900 | 188000 | 188000 | 187900 | 3222 |
| 413 | 20230726 | 114300 | 607766705800 | 187900 | 187800 | 188000 | 187800 | 2494 |
| 414 | 20230726 | 114200 | 607297997200 | 187800 | 187500 | 187800 | 187400 | 2893 |
| 415 | 20230726 | 114100 | 606755409600 | 187400 | 187700 | 187700 | 187300 | 3206 |
| 416 | 20230726 | 114000 | 606154570500 | 187700 | 187900 | 188000 | 187300 | 3733 |
| 417 | 20230726 | 113900 | 605453700800 | 188000 | 188100 | 188100 | 187900 | 3646 |
| 418 | 20230726 | 113800 | 604768154700 | 188100 | 188100 | 188200 | 188000 | 5360 |
| 419 | 20230726 | 113700 | 603759786800 | 188100 | 188000 | 188300 | 188000 | 7441 |
| 420 | 20230726 | 113600 | 602359576900 | 188100 | 187200 | 188100 | 187100 | 30453 |
| 421 | 20230726 | 113500 | 596641510200 | 187200 | 187000 | 187200 | 186900 | 6471 |
| 422 | 20230726 | 113400 | 595430854700 | 186900 | 187000 | 187000 | 186900 | 2320 |
| 423 | 20230726 | 113300 | 594997127800 | 187000 | 187000 | 187000 | 186900 | 1780 |
| 424 | 20230726 | 113200 | 594664343800 | 186900 | 187000 | 187000 | 186900 | 2499 |
| 425 | 20230726 | 113100 | 594197194600 | 187000 | 187000 | 187000 | 186800 | 1993 |
| 426 | 20230726 | 113000 | 593824625400 | 187000 | 187200 | 187300 | 186900 | 4267 |
| 427 | 20230726 | 112900 | 593026499300 | 187200 | 187500 | 187500 | 187200 | 2794 |
| 428 | 20230726 | 112800 | 592502980400 | 187500 | 187600 | 187600 | 187300 | 2863 |
| 429 | 20230726 | 112700 | 591966117700 | 187500 | 187000 | 187800 | 186900 | 21651 |
| 430 | 20230726 | 112600 | 587911591000 | 186900 | 186900 | 187000 | 186900 | 1689 |
| 431 | 20230726 | 112500 | 587595848100 | 187000 | 186900 | 187000 | 186900 | 1311 |
| 432 | 20230726 | 112400 | 587350794400 | 186900 | 186900 | 186900 | 186800 | 1937 |
| 433 | 20230726 | 112300 | 586988825600 | 186900 | 186900 | 186900 | 186800 | 2984 |
| 434 | 20230726 | 112200 | 586431154800 | 186800 | 186900 | 187000 | 186800 | 3474 |
| 435 | 20230726 | 112100 | 585781847400 | 186900 | 186900 | 187100 | 186900 | 6421 |
| 436 | 20230726 | 112000 | 584581152900 | 187000 | 186900 | 187000 | 186800 | 2475 |
| 437 | 20230726 | 111900 | 584118536900 | 187000 | 187000 | 187000 | 186900 | 2031 |
| 438 | 20230726 | 111800 | 583738902100 | 186900 | 187100 | 187100 | 186900 | 4869 |
| 439 | 20230726 | 111700 | 582828466000 | 187100 | 187200 | 187300 | 187000 | 6523 |
| 440 | 20230726 | 111600 | 581607882900 | 187200 | 187100 | 187300 | 187000 | 3943 |
| 441 | 20230726 | 111500 | 580869944600 | 187100 | 186900 | 187200 | 186800 | 6830 |
| 442 | 20230726 | 111400 | 579592910900 | 186900 | 186800 | 186900 | 186700 | 2352 |
| 443 | 20230726 | 111300 | 579153559700 | 186800 | 186700 | 187000 | 186700 | 2362 |
| 444 | 20230726 | 111200 | 578712378600 | 186700 | 187200 | 187200 | 186700 | 6272 |
| 445 | 20230726 | 111100 | 577539578800 | 187100 | 187300 | 187300 | 187100 | 3567 |
| 446 | 20230726 | 111000 | 576871962100 | 187200 | 187300 | 187300 | 187200 | 1683 |
| 447 | 20230726 | 110900 | 576556828300 | 187300 | 187200 | 187300 | 187000 | 3587 |
| 448 | 20230726 | 110800 | 575885455000 | 187200 | 187300 | 187300 | 187100 | 5078 |
| 449 | 20230726 | 110700 | 574934686100 | 187300 | 187300 | 187400 | 187200 | 1793 |
| 450 | 20230726 | 110600 | 574598835100 | 187400 | 187500 | 187600 | 187300 | 4130 |
| 451 | 20230726 | 110500 | 573824630200 | 187600 | 187500 | 187800 | 187400 | 6466 |
| 452 | 20230726 | 110400 | 572611540400 | 187500 | 186500 | 187500 | 186500 | 17814 |
| 453 | 20230726 | 110300 | 569280516500 | 186600 | 186700 | 186700 | 186500 | 3575 |
| 454 | 20230726 | 110200 | 568613539400 | 186600 | 186700 | 186800 | 186600 | 5587 |
| 455 | 20230726 | 110100 | 567570713100 | 186700 | 186900 | 187000 | 186700 | 3553 |
| 456 | 20230726 | 110000 | 566906951500 | 186900 | 186900 | 187000 | 186700 | 5257 |
| 457 | 20230726 | 105900 | 565924472000 | 186900 | 187100 | 187100 | 186900 | 4474 |
| 458 | 20230726 | 105800 | 565087885600 | 187100 | 187200 | 187300 | 187000 | 3881 |
| 459 | 20230726 | 105700 | 564361669000 | 187300 | 187900 | 187900 | 187100 | 4198 |
| 460 | 20230726 | 105600 | 563574606200 | 187900 | 188100 | 188100 | 187800 | 7769 |
| 461 | 20230726 | 105500 | 562114178500 | 188000 | 187800 | 188100 | 187800 | 13342 |
| 462 | 20230726 | 105400 | 559606091700 | 187900 | 187300 | 187900 | 187200 | 6824 |
| 463 | 20230726 | 105300 | 558326182300 | 187200 | 186900 | 187400 | 186900 | 6350 |
| 464 | 20230726 | 105200 | 557138253600 | 186800 | 186700 | 186900 | 186600 | 3254 |
| 465 | 20230726 | 105100 | 556530506000 | 186700 | 186400 | 186900 | 186300 | 9274 |
| 466 | 20230726 | 105000 | 554799646700 | 186400 | 185000 | 186800 | 184400 | 17456 |
| 467 | 20230726 | 104900 | 551569834100 | 184900 | 186300 | 186300 | 184800 | 19698 |
| 468 | 20230726 | 104800 | 547916965400 | 186300 | 187100 | 187200 | 186100 | 9043 |
| 469 | 20230726 | 104700 | 546228802900 | 187100 | 187500 | 187500 | 187100 | 7810 |
| 470 | 20230726 | 104600 | 544766191100 | 187500 | 187600 | 187700 | 187300 | 6974 |
| 471 | 20230726 | 104500 | 543458613300 | 187600 | 187500 | 187600 | 187500 | 3509 |
| 472 | 20230726 | 104400 | 542800468800 | 187500 | 187300 | 187600 | 187200 | 3916 |
| 473 | 20230726 | 104300 | 542066620400 | 187400 | 187500 | 187500 | 187100 | 3278 |
| 474 | 20230726 | 104200 | 541452716700 | 187500 | 188000 | 188100 | 186700 | 11306 |
| 475 | 20230726 | 104100 | 539331526100 | 188000 | 187000 | 188100 | 187000 | 8124 |
| 476 | 20230726 | 104000 | 537806250300 | 187100 | 186800 | 187100 | 186500 | 9691 |
| 477 | 20230726 | 103900 | 535996132800 | 186900 | 187300 | 187300 | 186800 | 10604 |
| 478 | 20230726 | 103800 | 534013116100 | 187200 | 188100 | 188100 | 187200 | 8728 |
| 479 | 20230726 | 103700 | 532375481100 | 188100 | 188600 | 188600 | 188000 | 10789 |
| 480 | 20230726 | 103600 | 530343928100 | 188500 | 188600 | 188700 | 188500 | 8377 |
| 481 | 20230726 | 103500 | 528764178000 | 188700 | 188200 | 188800 | 188200 | 11719 |
| 482 | 20230726 | 103400 | 526554891000 | 188200 | 187800 | 188300 | 187800 | 6683 |
| 483 | 20230726 | 103300 | 525298694000 | 187800 | 187500 | 188400 | 187400 | 7165 |
| 484 | 20230726 | 103200 | 523952709800 | 187500 | 189000 | 189000 | 187200 | 18572 |
| 485 | 20230726 | 103100 | 520454632900 | 189000 | 188600 | 189000 | 188500 | 17096 |
| 486 | 20230726 | 103000 | 517226958500 | 188600 | 187800 | 188600 | 187600 | 18768 |
| 487 | 20230726 | 102900 | 513696477700 | 187700 | 187400 | 187800 | 187300 | 17406 |
| 488 | 20230726 | 102800 | 510432882800 | 187300 | 187500 | 187700 | 187200 | 19867 |
| 489 | 20230726 | 102700 | 506708551700 | 187600 | 186100 | 187700 | 186100 | 29010 |
| 490 | 20230726 | 102600 | 501286914400 | 186000 | 185200 | 186200 | 185100 | 9745 |
| 491 | 20230726 | 102500 | 499476764900 | 185100 | 185000 | 185200 | 185000 | 9296 |
| 492 | 20230726 | 102400 | 497756488500 | 185000 | 185900 | 185900 | 185000 | 11283 |
| 493 | 20230726 | 102300 | 495666176200 | 185800 | 186000 | 186100 | 185800 | 7608 |
| 494 | 20230726 | 102200 | 494251086800 | 186100 | 186200 | 186200 | 186000 | 8287 |
| 495 | 20230726 | 102100 | 492709022800 | 186100 | 186000 | 186200 | 186000 | 8686 |
| 496 | 20230726 | 102000 | 491092558900 | 186000 | 186500 | 186600 | 186000 | 13517 |
| 497 | 20230726 | 101900 | 488573808300 | 186400 | 185700 | 186600 | 185600 | 13983 |
| 498 | 20230726 | 101800 | 485971321300 | 185700 | 185200 | 185900 | 185100 | 8369 |
| 499 | 20230726 | 101700 | 484419457000 | 185100 | 185200 | 185400 | 185100 | 9119 |
| 500 | 20230726 | 101600 | 482730713200 | 185200 | 185500 | 185800 | 185100 | 13643 |
| 501 | 20230726 | 101500 | 480203557900 | 185500 | 184800 | 185800 | 184700 | 12708 |
| 502 | 20230726 | 101400 | 477850478100 | 184700 | 183600 | 184900 | 183500 | 10510 |
| 503 | 20230726 | 101300 | 475916291100 | 183600 | 183400 | 183600 | 183200 | 9990 |
| 504 | 20230726 | 101200 | 474084287800 | 183400 | 183200 | 184000 | 182600 | 11866 |
| 505 | 20230726 | 101100 | 471912641400 | 184000 | 184500 | 184600 | 182700 | 11702 |
| 506 | 20230726 | 101000 | 469759732900 | 184600 | 183800 | 184900 | 183800 | 16293 |
| 507 | 20230726 | 100900 | 466753365300 | 183700 | 184300 | 184400 | 182400 | 30319 |
| 508 | 20230726 | 100800 | 461201011700 | 184200 | 185200 | 185200 | 184200 | 13905 |
| 509 | 20230726 | 100700 | 458630453000 | 185200 | 185100 | 185400 | 185000 | 12581 |
| 510 | 20230726 | 100600 | 456302030200 | 185100 | 185800 | 185900 | 185000 | 10494 |
| 511 | 20230726 | 100500 | 454355675100 | 185800 | 186400 | 186500 | 185700 | 12038 |
| 512 | 20230726 | 100400 | 452114954800 | 186300 | 186000 | 186700 | 185900 | 14339 |
| 513 | 20230726 | 100300 | 449442797800 | 186000 | 184300 | 186100 | 184200 | 29542 |
| 514 | 20230726 | 100200 | 443965495700 | 184300 | 184800 | 184900 | 182600 | 37059 |
| 515 | 20230726 | 100100 | 437158323200 | 184800 | 186000 | 186100 | 184700 | 31123 |
| 516 | 20230726 | 100000 | 431385351000 | 186000 | 187100 | 187100 | 186000 | 26091 |
| 517 | 20230726 | 095900 | 426515396100 | 187100 | 187000 | 187300 | 186900 | 14998 |
| 518 | 20230726 | 095800 | 423710126800 | 187000 | 187900 | 188000 | 186600 | 20084 |
| 519 | 20230726 | 095700 | 419948062400 | 187900 | 186100 | 187900 | 186000 | 29385 |
| 520 | 20230726 | 095600 | 414465297100 | 186100 | 186800 | 186900 | 186100 | 28085 |
| 521 | 20230726 | 095500 | 409225559500 | 186800 | 188300 | 188800 | 186600 | 49236 |
| 522 | 20230726 | 095400 | 399981086800 | 188300 | 186400 | 188400 | 186300 | 33537 |
| 523 | 20230726 | 095300 | 393689390200 | 186300 | 186800 | 187000 | 185000 | 50905 |
| 524 | 20230726 | 095200 | 384227467700 | 186700 | 187900 | 189200 | 186700 | 86864 |
| 525 | 20230726 | 095100 | 367867344800 | 187800 | 185300 | 187900 | 185300 | 71916 |
| 526 | 20230726 | 095000 | 354449473500 | 185300 | 182500 | 185400 | 182100 | 65162 |
| 527 | 20230726 | 094900 | 342451875900 | 182500 | 183000 | 184400 | 181400 | 78557 |
| 528 | 20230726 | 094800 | 328082383300 | 182700 | 179400 | 183000 | 179100 | 90003 |
| 529 | 20230726 | 094700 | 311809656700 | 179600 | 179700 | 179800 | 178300 | 58206 |
| 530 | 20230726 | 094600 | 301370124500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 531 | 20230726 | 094500 | 301370124500 | 179800 | 179800 | 179800 | 179800 | 0 |
| 532 | 20230726 | 094400 | 301370124500 | 179800 | 179400 | 179800 | 178800 | 38520 |
| 533 | 20230726 | 094300 | 294455441800 | 179400 | 176900 | 179400 | 176900 | 62052 |
| 534 | 20230726 | 094200 | 283397875900 | 176900 | 177100 | 177100 | 176800 | 12809 |
| 535 | 20230726 | 094100 | 281131645400 | 177100 | 176800 | 177200 | 176500 | 10279 |
| 536 | 20230726 | 094000 | 279313216500 | 176800 | 175900 | 177600 | 175600 | 36187 |
| 537 | 20230726 | 093900 | 272905044500 | 176300 | 176800 | 176900 | 175500 | 17859 |
| 538 | 20230726 | 093800 | 269759830600 | 176900 | 176600 | 177300 | 176500 | 27570 |
| 539 | 20230726 | 093700 | 264881590100 | 176600 | 173600 | 176700 | 173400 | 35707 |
| 540 | 20230726 | 093600 | 258645201100 | 173500 | 173900 | 174000 | 173400 | 21241 |
| 541 | 20230726 | 093500 | 254956022900 | 173900 | 174300 | 174600 | 173800 | 18680 |
| 542 | 20230726 | 093400 | 251705115100 | 174300 | 174900 | 174900 | 174000 | 18176 |
| 543 | 20230726 | 093300 | 248532492000 | 174900 | 174100 | 175100 | 174000 | 18083 |
| 544 | 20230726 | 093200 | 245373661500 | 174000 | 174700 | 174800 | 173300 | 21596 |
| 545 | 20230726 | 093100 | 241616114200 | 174700 | 176200 | 176500 | 174500 | 23679 |
| 546 | 20230726 | 093000 | 237468157000 | 176200 | 177200 | 177800 | 176000 | 37443 |
| 547 | 20230726 | 092900 | 230829458500 | 177100 | 175200 | 177400 | 175100 | 18132 |
| 548 | 20230726 | 092800 | 227636694200 | 175100 | 173000 | 175200 | 172900 | 33154 |
| 549 | 20230726 | 092700 | 221869906200 | 173000 | 175000 | 175000 | 172900 | 28199 |
| 550 | 20230726 | 092600 | 216963802500 | 174700 | 175200 | 175400 | 174500 | 40369 |
| 551 | 20230726 | 092500 | 209899484400 | 175000 | 173900 | 175200 | 171600 | 60454 |
| 552 | 20230726 | 092400 | 199431340500 | 173400 | 178900 | 179100 | 173400 | 57071 |
| 553 | 20230726 | 092300 | 189375621800 | 178900 | 178300 | 179800 | 178000 | 78598 |
| 554 | 20230726 | 092200 | 175299095500 | 178100 | 175800 | 178300 | 175100 | 73130 |
| 555 | 20230726 | 092100 | 162339684300 | 175600 | 172800 | 176000 | 172600 | 74390 |
| 556 | 20230726 | 092000 | 149361707400 | 172900 | 169600 | 172900 | 169500 | 69033 |
| 557 | 20230726 | 091900 | 137547690000 | 169500 | 168300 | 169700 | 167400 | 28981 |
| 558 | 20230726 | 091800 | 132669293000 | 168400 | 169500 | 170000 | 168200 | 57947 |
| 559 | 20230726 | 091700 | 122855643600 | 169500 | 167800 | 169500 | 167700 | 39474 |
| 560 | 20230726 | 091600 | 116193351900 | 167800 | 166000 | 168000 | 165900 | 31501 |
| 561 | 20230726 | 091500 | 110935582600 | 166000 | 167000 | 167700 | 165800 | 39903 |
| 562 | 20230726 | 091400 | 104281816700 | 167000 | 165400 | 167000 | 165300 | 51591 |
| 563 | 20230726 | 091300 | 95720787600 | 165400 | 164200 | 165400 | 164000 | 41876 |
| 564 | 20230726 | 091200 | 88817361700 | 164100 | 163000 | 164200 | 162900 | 46211 |
| 565 | 20230726 | 091100 | 81254587100 | 163000 | 162700 | 163000 | 162600 | 21461 |
| 566 | 20230726 | 091000 | 77757461400 | 162700 | 161600 | 162700 | 161500 | 22168 |
| 567 | 20230726 | 090900 | 74161894900 | 161600 | 161500 | 161600 | 160600 | 27550 |
| 568 | 20230726 | 090800 | 69721848600 | 161300 | 162400 | 162600 | 161300 | 25113 |
| 569 | 20230726 | 090700 | 65653898800 | 162400 | 163300 | 163500 | 162300 | 28792 |
| 570 | 20230726 | 090600 | 60958001400 | 163400 | 163300 | 163400 | 163200 | 21754 |
| 571 | 20230726 | 090500 | 57404607000 | 163200 | 162300 | 163400 | 162200 | 37907 |
| 572 | 20230726 | 090400 | 51230823200 | 162200 | 160800 | 162800 | 160300 | 43052 |
| 573 | 20230726 | 090300 | 44263506800 | 160500 | 160300 | 160800 | 158100 | 54358 |
| 574 | 20230726 | 090200 | 35581485900 | 160300 | 163900 | 163900 | 160200 | 56941 |
| 575 | 20230726 | 090100 | 26337880000 | 163900 | 162100 | 164100 | 161700 | 72138 |
| 576 | 20230726 | 090000 | 14541861700 | 162000 | 163500 | 163500 | 160000 | 89670 |