35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 183400 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 62860 |
| 3 | 20230727 | 183300 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 4 | 20230727 | 183200 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 5 | 20230727 | 183100 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 6 | 20230727 | 183000 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 7 | 20230727 | 182900 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 8 | 20230727 | 182800 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 9 | 20230727 | 182700 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 10 | 20230727 | 182600 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 11 | 20230727 | 182500 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 12 | 20230727 | 182400 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 13 | 20230727 | 182300 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 14 | 20230727 | 182200 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 15 | 20230727 | 182100 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 16 | 20230727 | 182000 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 17 | 20230727 | 181900 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 18 | 20230727 | 181800 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 19 | 20230727 | 181700 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 20 | 20230727 | 181600 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 21 | 20230727 | 181500 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 22 | 20230727 | 181400 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 23 | 20230727 | 181300 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 24 | 20230727 | 181200 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 25 | 20230727 | 181100 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 26 | 20230727 | 181000 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 27 | 20230727 | 180900 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 28 | 20230727 | 180800 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 29 | 20230727 | 180700 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 30 | 20230727 | 180600 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 31 | 20230727 | 180500 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 32 | 20230727 | 180400 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 62860 |
| 33 | 20230727 | 180300 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 34 | 20230727 | 180200 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 35 | 20230727 | 180100 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 36 | 20230727 | 180000 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 37 | 20230727 | 175900 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 38 | 20230727 | 175800 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 39 | 20230727 | 175700 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 40 | 20230727 | 175600 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 41 | 20230727 | 175500 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 42 | 20230727 | 175400 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 43 | 20230727 | 175300 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 44 | 20230727 | 175200 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 45 | 20230727 | 175100 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 46 | 20230727 | 175000 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 47 | 20230727 | 174900 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 48 | 20230727 | 174800 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 49 | 20230727 | 174700 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 50 | 20230727 | 174600 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 51 | 20230727 | 174500 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 52 | 20230727 | 174400 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 53 | 20230727 | 174300 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 54 | 20230727 | 174200 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 55 | 20230727 | 174100 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 56 | 20230727 | 174000 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 57 | 20230727 | 173900 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 58 | 20230727 | 173800 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 59 | 20230727 | 173700 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 60 | 20230727 | 173600 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 61 | 20230727 | 173500 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 62 | 20230727 | 173400 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 62860 |
| 63 | 20230727 | 173300 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 64 | 20230727 | 173200 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 65 | 20230727 | 173100 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 66 | 20230727 | 173000 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 67 | 20230727 | 172900 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 68 | 20230727 | 172800 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 69 | 20230727 | 172700 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 70 | 20230727 | 172600 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 71 | 20230727 | 172500 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 72 | 20230727 | 172400 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 73 | 20230727 | 172300 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 74 | 20230727 | 172200 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 75 | 20230727 | 172100 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 76 | 20230727 | 172000 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 77 | 20230727 | 171900 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 78 | 20230727 | 171800 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 79 | 20230727 | 171700 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 80 | 20230727 | 171600 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 81 | 20230727 | 171500 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 82 | 20230727 | 171400 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 83 | 20230727 | 171300 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 84 | 20230727 | 171200 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 85 | 20230727 | 171100 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 86 | 20230727 | 171000 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 87 | 20230727 | 170900 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 88 | 20230727 | 170800 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 89 | 20230727 | 170700 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 90 | 20230727 | 170600 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 91 | 20230727 | 170500 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 92 | 20230727 | 170400 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 62860 |
| 93 | 20230727 | 170300 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 94 | 20230727 | 170200 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 95 | 20230727 | 170100 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 96 | 20230727 | 170000 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 97 | 20230727 | 165900 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 98 | 20230727 | 165800 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 99 | 20230727 | 165700 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 100 | 20230727 | 165600 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 101 | 20230727 | 165500 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 102 | 20230727 | 165400 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 103 | 20230727 | 165300 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 104 | 20230727 | 165200 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 105 | 20230727 | 165100 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 106 | 20230727 | 165000 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 107 | 20230727 | 164900 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 108 | 20230727 | 164800 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 109 | 20230727 | 164700 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 110 | 20230727 | 164600 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 111 | 20230727 | 164500 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 112 | 20230727 | 164400 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 113 | 20230727 | 164300 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 114 | 20230727 | 164200 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 115 | 20230727 | 164100 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 116 | 20230727 | 164000 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 117 | 20230727 | 163900 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 118 | 20230727 | 163800 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 119 | 20230727 | 163700 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 120 | 20230727 | 163600 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 121 | 20230727 | 163500 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 122 | 20230727 | 163400 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 62860 |
| 123 | 20230727 | 163300 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 124 | 20230727 | 163200 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 125 | 20230727 | 163100 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 126 | 20230727 | 163000 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 127 | 20230727 | 162900 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 128 | 20230727 | 162800 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 129 | 20230727 | 162700 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 130 | 20230727 | 162600 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 131 | 20230727 | 162500 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 132 | 20230727 | 162400 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 133 | 20230727 | 162300 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 134 | 20230727 | 162200 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 135 | 20230727 | 162100 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 136 | 20230727 | 162000 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 137 | 20230727 | 161900 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 138 | 20230727 | 161800 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 139 | 20230727 | 161700 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 140 | 20230727 | 161600 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 141 | 20230727 | 161500 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 142 | 20230727 | 161400 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 143 | 20230727 | 161300 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 144 | 20230727 | 161200 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 145 | 20230727 | 161100 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 146 | 20230727 | 161000 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 147 | 20230727 | 160900 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 148 | 20230727 | 160800 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 149 | 20230727 | 160700 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 150 | 20230727 | 160600 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 151 | 20230727 | 160500 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 152 | 20230727 | 160400 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 62860 |
| 153 | 20230727 | 160300 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 154 | 20230727 | 160200 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 155 | 20230727 | 160100 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 156 | 20230727 | 160000 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 157 | 20230727 | 155900 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 158 | 20230727 | 155800 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 159 | 20230727 | 155700 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 160 | 20230727 | 155600 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 161 | 20230727 | 155500 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 162 | 20230727 | 155400 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 163 | 20230727 | 155300 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 164 | 20230727 | 155200 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 165 | 20230727 | 155100 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 166 | 20230727 | 155000 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 167 | 20230727 | 154900 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 168 | 20230727 | 154800 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 169 | 20230727 | 154700 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 170 | 20230727 | 154600 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 171 | 20230727 | 154500 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 172 | 20230727 | 154400 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 173 | 20230727 | 154300 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 174 | 20230727 | 154200 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 175 | 20230727 | 154100 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 176 | 20230727 | 154000 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 177 | 20230727 | 153900 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 178 | 20230727 | 153800 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 179 | 20230727 | 153700 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 180 | 20230727 | 153600 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 181 | 20230727 | 153500 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 182 | 20230727 | 153400 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 62860 |
| 183 | 20230727 | 153300 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 184 | 20230727 | 153200 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 185 | 20230727 | 153100 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 186 | 20230727 | 153000 | 1098751448100 | 118000 | 118000 | 118000 | 118000 | 62860 |
| 187 | 20230727 | 152900 | 1091333968100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 188 | 20230727 | 152800 | 1091333968100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 189 | 20230727 | 152700 | 1091333968100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 190 | 20230727 | 152600 | 1091333968100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 191 | 20230727 | 152500 | 1091333968100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 192 | 20230727 | 152400 | 1091333968100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 193 | 20230727 | 152300 | 1091333968100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 194 | 20230727 | 152200 | 1091333968100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 195 | 20230727 | 152100 | 1091333968100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 196 | 20230727 | 152000 | 1091333968100 | 118000 | 118000 | 118000 | 118000 | 0 |
| 197 | 20230727 | 151900 | 1091333968100 | 118000 | 116700 | 118400 | 116200 | 32957 |
| 198 | 20230727 | 151800 | 1087456584100 | 116700 | 116200 | 117800 | 115900 | 39448 |
| 199 | 20230727 | 151700 | 1082839509600 | 116200 | 116600 | 117100 | 114800 | 38838 |
| 200 | 20230727 | 151600 | 1078336087200 | 116500 | 114200 | 117000 | 114200 | 39132 |
| 201 | 20230727 | 151500 | 1073810012400 | 114200 | 113100 | 114400 | 112200 | 48360 |
| 202 | 20230727 | 151400 | 1068335743100 | 113100 | 110500 | 113600 | 110400 | 40013 |
| 203 | 20230727 | 151300 | 1063840490800 | 110400 | 109900 | 111000 | 108200 | 77200 |
| 204 | 20230727 | 151200 | 1055395545900 | 110000 | 111300 | 112100 | 109800 | 63903 |
| 205 | 20230727 | 151100 | 1048316944800 | 111600 | 115000 | 115200 | 111100 | 48177 |
| 206 | 20230727 | 151000 | 1042880684500 | 115000 | 115800 | 116100 | 114700 | 42853 |
| 207 | 20230727 | 150900 | 1037929910600 | 115800 | 114100 | 116000 | 113600 | 41752 |
| 208 | 20230727 | 150800 | 1033134991000 | 114000 | 112900 | 114000 | 112300 | 58701 |
| 209 | 20230727 | 150700 | 1026485150400 | 112900 | 113100 | 113300 | 110900 | 78376 |
| 210 | 20230727 | 150600 | 1017707355100 | 113100 | 115800 | 115900 | 112300 | 88305 |
| 211 | 20230727 | 150500 | 1007637842300 | 115800 | 118600 | 118600 | 115500 | 60320 |
| 212 | 20230727 | 150400 | 1000553890100 | 118600 | 119800 | 119800 | 118400 | 23657 |
| 213 | 20230727 | 150300 | 997737050800 | 119800 | 119100 | 120200 | 118500 | 29730 |
| 214 | 20230727 | 150200 | 994191040600 | 119200 | 120500 | 120700 | 118500 | 33425 |
| 215 | 20230727 | 150100 | 990201956800 | 120400 | 119900 | 120500 | 119400 | 35537 |
| 216 | 20230727 | 150000 | 985939769600 | 118400 | 118400 | 118400 | 118400 | 0 |
| 217 | 20230727 | 145900 | 985939769600 | 118400 | 118800 | 118900 | 118400 | 26007 |
| 218 | 20230727 | 145800 | 982857844200 | 118700 | 118800 | 120600 | 118600 | 40211 |
| 219 | 20230727 | 145700 | 978049434900 | 118600 | 120400 | 120700 | 118600 | 58403 |
| 220 | 20230727 | 145600 | 971062902900 | 120800 | 122500 | 122600 | 120400 | 17292 |
| 221 | 20230727 | 145500 | 968964515300 | 122500 | 123200 | 123200 | 122200 | 11949 |
| 222 | 20230727 | 145400 | 967496699000 | 123200 | 122400 | 123600 | 122300 | 15883 |
| 223 | 20230727 | 145300 | 965541878100 | 122600 | 121800 | 122600 | 120600 | 23380 |
| 224 | 20230727 | 145200 | 962702582400 | 121800 | 122500 | 122600 | 121300 | 15116 |
| 225 | 20230727 | 145100 | 960858580400 | 122500 | 123700 | 123800 | 122500 | 15229 |
| 226 | 20230727 | 145000 | 958982059600 | 123800 | 125100 | 125100 | 123600 | 14291 |
| 227 | 20230727 | 144900 | 957208310900 | 124900 | 124500 | 126000 | 124400 | 27064 |
| 228 | 20230727 | 144800 | 953818223500 | 124500 | 123200 | 124600 | 123000 | 21137 |
| 229 | 20230727 | 144700 | 951199204100 | 123100 | 122400 | 123300 | 122000 | 22684 |
| 230 | 20230727 | 144600 | 948412239100 | 122400 | 120300 | 122400 | 120000 | 61273 |
| 231 | 20230727 | 144500 | 941018280200 | 120400 | 121400 | 121400 | 120300 | 19598 |
| 232 | 20230727 | 144400 | 938649990900 | 121300 | 121600 | 122000 | 120100 | 40823 |
| 233 | 20230727 | 144300 | 933709490000 | 121900 | 123500 | 123500 | 121600 | 23472 |
| 234 | 20230727 | 144200 | 930840021600 | 123500 | 124200 | 124300 | 123500 | 10841 |
| 235 | 20230727 | 144100 | 929497981900 | 124200 | 122200 | 124300 | 122100 | 43106 |
| 236 | 20230727 | 144000 | 924186139300 | 122500 | 123600 | 123600 | 122200 | 36405 |
| 237 | 20230727 | 143900 | 919706404600 | 123600 | 124200 | 124200 | 123500 | 28601 |
| 238 | 20230727 | 143800 | 916167538500 | 124100 | 125100 | 125300 | 124000 | 13096 |
| 239 | 20230727 | 143700 | 914537254500 | 125100 | 125100 | 125200 | 124000 | 35262 |
| 240 | 20230727 | 143600 | 910153039300 | 125100 | 125900 | 126000 | 125000 | 11794 |
| 241 | 20230727 | 143500 | 908674342500 | 126000 | 126600 | 126700 | 125700 | 27668 |
| 242 | 20230727 | 143400 | 905184576400 | 126600 | 126700 | 126900 | 126500 | 7210 |
| 243 | 20230727 | 143300 | 904271626800 | 126800 | 126500 | 126900 | 126000 | 7644 |
| 244 | 20230727 | 143200 | 903305049200 | 126400 | 127500 | 127500 | 126200 | 19474 |
| 245 | 20230727 | 143100 | 900830497000 | 127500 | 126800 | 127800 | 126300 | 19013 |
| 246 | 20230727 | 143000 | 898415612600 | 126700 | 126100 | 126900 | 125700 | 12938 |
| 247 | 20230727 | 142900 | 896782340200 | 126100 | 124900 | 126300 | 124100 | 41376 |
| 248 | 20230727 | 142800 | 891610546400 | 124900 | 125500 | 125500 | 124900 | 41257 |
| 249 | 20230727 | 142700 | 886450265800 | 125500 | 125700 | 126200 | 125400 | 20896 |
| 250 | 20230727 | 142600 | 883821115300 | 125600 | 127200 | 127300 | 125600 | 20848 |
| 251 | 20230727 | 142500 | 881187721700 | 127100 | 127500 | 127500 | 126700 | 11143 |
| 252 | 20230727 | 142400 | 879772423800 | 127300 | 127200 | 127700 | 127100 | 12281 |
| 253 | 20230727 | 142300 | 878207219200 | 127300 | 126900 | 127300 | 126100 | 28514 |
| 254 | 20230727 | 142200 | 874595921500 | 126800 | 127600 | 127600 | 126800 | 16485 |
| 255 | 20230727 | 142100 | 872499780700 | 127500 | 128500 | 128600 | 127500 | 23358 |
| 256 | 20230727 | 142000 | 869510362900 | 128500 | 129100 | 129200 | 128500 | 11115 |
| 257 | 20230727 | 141900 | 868079099700 | 129200 | 129600 | 129700 | 129100 | 4032 |
| 258 | 20230727 | 141800 | 867557510100 | 129600 | 129900 | 130000 | 129400 | 7382 |
| 259 | 20230727 | 141700 | 866599604400 | 129900 | 129300 | 129900 | 129100 | 3749 |
| 260 | 20230727 | 141600 | 866113980100 | 129300 | 128900 | 129300 | 128500 | 13289 |
| 261 | 20230727 | 141500 | 864402118400 | 128900 | 129600 | 129600 | 128900 | 13618 |
| 262 | 20230727 | 141400 | 862643421400 | 129600 | 130000 | 130000 | 129400 | 8656 |
| 263 | 20230727 | 141300 | 861520637500 | 130000 | 129800 | 130000 | 129700 | 6087 |
| 264 | 20230727 | 141200 | 860730307500 | 129800 | 128700 | 130100 | 128600 | 10129 |
| 265 | 20230727 | 141100 | 859418165700 | 128700 | 130100 | 130200 | 128700 | 32616 |
| 266 | 20230727 | 141000 | 855188561400 | 130200 | 130600 | 130800 | 130000 | 14064 |
| 267 | 20230727 | 140900 | 853356202100 | 130800 | 131700 | 131900 | 130600 | 24419 |
| 268 | 20230727 | 140800 | 850151287600 | 131700 | 131800 | 131900 | 131400 | 6753 |
| 269 | 20230727 | 140700 | 849262625800 | 131800 | 132800 | 132800 | 131600 | 8854 |
| 270 | 20230727 | 140600 | 848091942600 | 132800 | 132900 | 133000 | 132600 | 4605 |
| 271 | 20230727 | 140500 | 847480617200 | 132900 | 132900 | 133200 | 132700 | 9291 |
| 272 | 20230727 | 140400 | 846245314700 | 133000 | 132500 | 133000 | 132400 | 7435 |
| 273 | 20230727 | 140300 | 845257866800 | 132500 | 132500 | 132500 | 132200 | 2464 |
| 274 | 20230727 | 140200 | 844931717200 | 132500 | 132600 | 132700 | 132000 | 4710 |
| 275 | 20230727 | 140100 | 844309007700 | 132400 | 132300 | 133000 | 132000 | 8158 |
| 276 | 20230727 | 140000 | 843227825200 | 132000 | 131800 | 132300 | 131400 | 8591 |
| 277 | 20230727 | 135900 | 842095992600 | 132000 | 131800 | 132000 | 131800 | 2857 |
| 278 | 20230727 | 135800 | 841719291100 | 131800 | 131500 | 132100 | 131400 | 2631 |
| 279 | 20230727 | 135700 | 841372593700 | 131500 | 131400 | 131900 | 131300 | 3177 |
| 280 | 20230727 | 135600 | 840955020700 | 131300 | 131500 | 132000 | 131100 | 6461 |
| 281 | 20230727 | 135500 | 840105886500 | 131500 | 132200 | 132300 | 131500 | 7230 |
| 282 | 20230727 | 135400 | 839151731700 | 132200 | 132400 | 132500 | 132100 | 3831 |
| 283 | 20230727 | 135300 | 838645104700 | 132400 | 133200 | 133200 | 132000 | 5961 |
| 284 | 20230727 | 135200 | 837854251900 | 133200 | 132300 | 133700 | 132300 | 10378 |
| 285 | 20230727 | 135100 | 836474819900 | 132300 | 131900 | 132300 | 131800 | 6796 |
| 286 | 20230727 | 135000 | 835577264800 | 131900 | 131500 | 132000 | 131500 | 4925 |
| 287 | 20230727 | 134900 | 834927932600 | 131400 | 132100 | 132100 | 131200 | 9676 |
| 288 | 20230727 | 134800 | 833654167000 | 132000 | 131900 | 132200 | 131900 | 2552 |
| 289 | 20230727 | 134700 | 833317250500 | 132000 | 131800 | 132000 | 131800 | 7044 |
| 290 | 20230727 | 134600 | 832388191900 | 131800 | 131600 | 131900 | 131500 | 5600 |
| 291 | 20230727 | 134500 | 831650479900 | 131600 | 131700 | 131800 | 131400 | 3513 |
| 292 | 20230727 | 134400 | 831187952200 | 131800 | 131300 | 131900 | 131200 | 3591 |
| 293 | 20230727 | 134300 | 830715674400 | 131400 | 131300 | 131500 | 130900 | 5445 |
| 294 | 20230727 | 134200 | 830001989700 | 131400 | 131000 | 132000 | 130900 | 10585 |
| 295 | 20230727 | 134100 | 828611737400 | 131000 | 131600 | 131600 | 130800 | 13978 |
| 296 | 20230727 | 134000 | 826778710200 | 131600 | 132400 | 132500 | 131500 | 11228 |
| 297 | 20230727 | 133900 | 825296813500 | 132400 | 132000 | 132400 | 131700 | 7029 |
| 298 | 20230727 | 133800 | 824367779600 | 132000 | 132600 | 132800 | 131700 | 11211 |
| 299 | 20230727 | 133700 | 822885871900 | 132700 | 134000 | 134000 | 132400 | 11348 |
| 300 | 20230727 | 133600 | 821373736600 | 133800 | 134900 | 135100 | 133800 | 9886 |
| 301 | 20230727 | 133500 | 820045884100 | 134800 | 135500 | 135700 | 134800 | 11528 |
| 302 | 20230727 | 133400 | 818485572700 | 135300 | 134200 | 136100 | 134100 | 18943 |
| 303 | 20230727 | 133300 | 815916352700 | 134300 | 134800 | 135100 | 134300 | 14111 |
| 304 | 20230727 | 133200 | 814013961800 | 134700 | 134400 | 134800 | 134300 | 5602 |
| 305 | 20230727 | 133100 | 813260207000 | 134400 | 133900 | 134500 | 133800 | 3523 |
| 306 | 20230727 | 133000 | 812787668000 | 133900 | 134100 | 135000 | 133700 | 9003 |
| 307 | 20230727 | 132900 | 811578424900 | 134100 | 133400 | 134300 | 133200 | 5026 |
| 308 | 20230727 | 132800 | 810906284500 | 133300 | 133400 | 134100 | 133200 | 7553 |
| 309 | 20230727 | 132700 | 809897690100 | 133500 | 135000 | 135400 | 133400 | 15591 |
| 310 | 20230727 | 132600 | 807799012700 | 135000 | 133300 | 135000 | 133300 | 15648 |
| 311 | 20230727 | 132500 | 805697059400 | 133300 | 133400 | 133400 | 132800 | 5612 |
| 312 | 20230727 | 132400 | 804949795900 | 133300 | 133900 | 133900 | 133100 | 9776 |
| 313 | 20230727 | 132300 | 803644175100 | 133800 | 133800 | 134000 | 133100 | 12708 |
| 314 | 20230727 | 132200 | 801946472200 | 133800 | 132400 | 133900 | 132100 | 13952 |
| 315 | 20230727 | 132100 | 800089453000 | 132400 | 131900 | 132800 | 131800 | 18883 |
| 316 | 20230727 | 132000 | 797592198200 | 131800 | 131900 | 132000 | 131700 | 5561 |
| 317 | 20230727 | 131900 | 796858981700 | 132000 | 131600 | 132300 | 131600 | 4002 |
| 318 | 20230727 | 131800 | 796330631900 | 131600 | 132400 | 132800 | 131500 | 14714 |
| 319 | 20230727 | 131700 | 794385829100 | 132400 | 131400 | 132400 | 130600 | 19201 |
| 320 | 20230727 | 131600 | 791857928900 | 131400 | 130000 | 131500 | 129600 | 21792 |
| 321 | 20230727 | 131500 | 789019161600 | 130000 | 130500 | 130500 | 129900 | 16060 |
| 322 | 20230727 | 131400 | 786929388300 | 130300 | 131100 | 131100 | 130300 | 10737 |
| 323 | 20230727 | 131300 | 785526620000 | 130800 | 131900 | 132000 | 130800 | 5771 |
| 324 | 20230727 | 131200 | 784768560500 | 131900 | 131000 | 132000 | 130600 | 10469 |
| 325 | 20230727 | 131100 | 783396471400 | 131100 | 131500 | 131600 | 130800 | 4517 |
| 326 | 20230727 | 131000 | 782804311200 | 131300 | 131000 | 131700 | 130500 | 10977 |
| 327 | 20230727 | 130900 | 781367212500 | 131000 | 132700 | 132700 | 130600 | 7043 |
| 328 | 20230727 | 130800 | 780440275100 | 132400 | 131500 | 132800 | 131400 | 9468 |
| 329 | 20230727 | 130700 | 779191053300 | 131600 | 130100 | 131900 | 130000 | 15006 |
| 330 | 20230727 | 130600 | 777226479000 | 130000 | 130700 | 130800 | 130000 | 22115 |
| 331 | 20230727 | 130500 | 774347717100 | 130800 | 131700 | 132000 | 130700 | 13874 |
| 332 | 20230727 | 130400 | 772524001400 | 131700 | 132200 | 132200 | 131000 | 11469 |
| 333 | 20230727 | 130300 | 771014857400 | 132100 | 133200 | 133200 | 132100 | 7464 |
| 334 | 20230727 | 130200 | 770024733700 | 133200 | 134300 | 134600 | 133000 | 6406 |
| 335 | 20230727 | 130100 | 769169785400 | 134600 | 134400 | 134700 | 133700 | 8836 |
| 336 | 20230727 | 130000 | 767982103900 | 134400 | 133400 | 134500 | 133400 | 7918 |
| 337 | 20230727 | 125900 | 766919826900 | 133400 | 133700 | 133800 | 133300 | 4166 |
| 338 | 20230727 | 125800 | 766363272800 | 133700 | 133900 | 134100 | 133300 | 6282 |
| 339 | 20230727 | 125700 | 765522720300 | 133900 | 133600 | 134000 | 133400 | 5890 |
| 340 | 20230727 | 125600 | 764734350600 | 133500 | 133500 | 133700 | 133000 | 6665 |
| 341 | 20230727 | 125500 | 763845096300 | 133500 | 134000 | 134400 | 133500 | 14070 |
| 342 | 20230727 | 125400 | 761961467200 | 133800 | 131700 | 134300 | 131700 | 14250 |
| 343 | 20230727 | 125300 | 760064403800 | 131800 | 130600 | 131900 | 130500 | 13295 |
| 344 | 20230727 | 125200 | 758322777200 | 130600 | 132200 | 132500 | 130400 | 18437 |
| 345 | 20230727 | 125100 | 755905379100 | 132400 | 133300 | 133500 | 132100 | 10552 |
| 346 | 20230727 | 125000 | 754503635700 | 133300 | 133900 | 134000 | 133300 | 5836 |
| 347 | 20230727 | 124900 | 753723966900 | 133800 | 133300 | 133900 | 133100 | 6297 |
| 348 | 20230727 | 124800 | 752883882000 | 133100 | 133200 | 133300 | 132400 | 9243 |
| 349 | 20230727 | 124700 | 751655415100 | 133200 | 132900 | 134600 | 132700 | 8118 |
| 350 | 20230727 | 124600 | 750573382800 | 132900 | 134500 | 135800 | 132800 | 17171 |
| 351 | 20230727 | 124500 | 748265922600 | 134500 | 134400 | 135000 | 134200 | 5799 |
| 352 | 20230727 | 124400 | 747485681300 | 134400 | 134400 | 135400 | 134000 | 9862 |
| 353 | 20230727 | 124300 | 746157441100 | 134400 | 136100 | 136200 | 132600 | 22226 |
| 354 | 20230727 | 124200 | 743169927500 | 136000 | 136300 | 137000 | 136000 | 11745 |
| 355 | 20230727 | 124100 | 741567830100 | 136300 | 137200 | 138000 | 135800 | 18813 |
| 356 | 20230727 | 124000 | 738995116000 | 137200 | 139200 | 141000 | 137200 | 46987 |
| 357 | 20230727 | 123900 | 732437406200 | 139100 | 138800 | 139400 | 137100 | 23666 |
| 358 | 20230727 | 123800 | 729163621600 | 139000 | 136300 | 139000 | 136300 | 41875 |
| 359 | 20230727 | 123700 | 723376919000 | 136400 | 135900 | 136600 | 135600 | 14104 |
| 360 | 20230727 | 123600 | 721455122300 | 136000 | 136400 | 136500 | 134200 | 16929 |
| 361 | 20230727 | 123500 | 719160391900 | 136400 | 134400 | 136500 | 134400 | 27483 |
| 362 | 20230727 | 123400 | 715433624900 | 134400 | 133900 | 134700 | 133800 | 13600 |
| 363 | 20230727 | 123300 | 713608660600 | 133900 | 133100 | 133900 | 132800 | 5252 |
| 364 | 20230727 | 123200 | 712907453600 | 133300 | 133900 | 134100 | 132900 | 12637 |
| 365 | 20230727 | 123100 | 711217945700 | 133900 | 132000 | 133900 | 131500 | 11426 |
| 366 | 20230727 | 123000 | 709698681100 | 131900 | 131200 | 132100 | 130500 | 12929 |
| 367 | 20230727 | 122900 | 708002995100 | 131200 | 131600 | 131800 | 130800 | 13547 |
| 368 | 20230727 | 122800 | 706225378700 | 131700 | 133000 | 133000 | 131700 | 10836 |
| 369 | 20230727 | 122700 | 704793005100 | 132900 | 133300 | 133400 | 132600 | 13508 |
| 370 | 20230727 | 122600 | 702995479600 | 133200 | 132700 | 133400 | 132000 | 15210 |
| 371 | 20230727 | 122500 | 700981567100 | 132700 | 135700 | 135700 | 131800 | 35664 |
| 372 | 20230727 | 122400 | 696195123200 | 135400 | 133500 | 135700 | 133400 | 23574 |
| 373 | 20230727 | 122300 | 693024344600 | 133400 | 131600 | 133500 | 131500 | 16902 |
| 374 | 20230727 | 122200 | 690786204400 | 131500 | 131600 | 132600 | 131400 | 27799 |
| 375 | 20230727 | 122100 | 687121143500 | 131600 | 130800 | 131700 | 130700 | 20205 |
| 376 | 20230727 | 122000 | 684471371100 | 130900 | 129600 | 130900 | 129400 | 16045 |
| 377 | 20230727 | 121900 | 682380483800 | 129700 | 128600 | 130700 | 128600 | 20944 |
| 378 | 20230727 | 121800 | 679664158100 | 128800 | 129200 | 129700 | 128300 | 19437 |
| 379 | 20230727 | 121700 | 677158961300 | 129200 | 128200 | 129400 | 128100 | 18093 |
| 380 | 20230727 | 121600 | 674827159500 | 128100 | 127100 | 128600 | 127000 | 23542 |
| 381 | 20230727 | 121500 | 671817278900 | 126800 | 125100 | 127100 | 125000 | 37554 |
| 382 | 20230727 | 121400 | 667084574600 | 125000 | 127000 | 127000 | 125000 | 56784 |
| 383 | 20230727 | 121300 | 659958050200 | 127000 | 127300 | 127700 | 126700 | 19762 |
| 384 | 20230727 | 121200 | 657445975700 | 127100 | 126400 | 128400 | 126000 | 28185 |
| 385 | 20230727 | 121100 | 653870012500 | 126200 | 128300 | 128300 | 125500 | 68966 |
| 386 | 20230727 | 121000 | 645131944500 | 128100 | 129900 | 131000 | 128100 | 21747 |
| 387 | 20230727 | 120900 | 642311382000 | 130100 | 131000 | 131000 | 129100 | 14300 |
| 388 | 20230727 | 120800 | 640450767100 | 130900 | 130900 | 132300 | 130800 | 14571 |
| 389 | 20230727 | 120700 | 638537995600 | 130900 | 128100 | 131300 | 128000 | 26458 |
| 390 | 20230727 | 120600 | 635108387800 | 128000 | 128600 | 129000 | 128000 | 27530 |
| 391 | 20230727 | 120500 | 631575191800 | 128600 | 130100 | 130300 | 128400 | 28015 |
| 392 | 20230727 | 120400 | 627956707600 | 130100 | 130400 | 130400 | 129800 | 19826 |
| 393 | 20230727 | 120300 | 625378301400 | 130200 | 131500 | 131600 | 130000 | 15866 |
| 394 | 20230727 | 120200 | 623307543200 | 131600 | 132800 | 133400 | 131300 | 20502 |
| 395 | 20230727 | 120100 | 620586221900 | 132800 | 130800 | 133200 | 130400 | 23756 |
| 396 | 20230727 | 120000 | 617452604200 | 130700 | 129700 | 130700 | 128900 | 29322 |
| 397 | 20230727 | 115900 | 613639846400 | 129400 | 130300 | 130400 | 128400 | 43412 |
| 398 | 20230727 | 115800 | 608035653700 | 130100 | 130000 | 130900 | 129600 | 26470 |
| 399 | 20230727 | 115700 | 604587218100 | 129800 | 131200 | 131300 | 129800 | 64857 |
| 400 | 20230727 | 115600 | 596131935500 | 131300 | 133800 | 133900 | 131200 | 29844 |
| 401 | 20230727 | 115500 | 592180021800 | 133700 | 133800 | 133900 | 133600 | 5833 |
| 402 | 20230727 | 115400 | 591399649300 | 133800 | 134300 | 134500 | 133800 | 9654 |
| 403 | 20230727 | 115300 | 590104067900 | 134400 | 133100 | 134700 | 133000 | 16763 |
| 404 | 20230727 | 115200 | 587863833500 | 133100 | 134100 | 134100 | 133000 | 11744 |
| 405 | 20230727 | 115100 | 586295836200 | 134100 | 135200 | 135400 | 134000 | 13276 |
| 406 | 20230727 | 115000 | 584506260700 | 135200 | 135700 | 135800 | 135000 | 5787 |
| 407 | 20230727 | 114900 | 583722934200 | 135400 | 136300 | 136500 | 135400 | 9188 |
| 408 | 20230727 | 114800 | 582474282600 | 136200 | 135800 | 136500 | 135800 | 6966 |
| 409 | 20230727 | 114700 | 581525195700 | 135900 | 135700 | 135900 | 135400 | 8427 |
| 410 | 20230727 | 114600 | 580381731100 | 135700 | 136000 | 136100 | 135500 | 8819 |
| 411 | 20230727 | 114500 | 579184487100 | 136000 | 135900 | 136300 | 135200 | 13847 |
| 412 | 20230727 | 114400 | 577301528200 | 135400 | 134900 | 136000 | 134100 | 20956 |
| 413 | 20230727 | 114300 | 574470881500 | 134600 | 134700 | 135000 | 133200 | 15306 |
| 414 | 20230727 | 114200 | 572417902000 | 134600 | 133800 | 134700 | 133200 | 26435 |
| 415 | 20230727 | 114100 | 568878337100 | 133800 | 133200 | 134400 | 131500 | 39835 |
| 416 | 20230727 | 114000 | 563578196000 | 133200 | 136600 | 136700 | 132600 | 33668 |
| 417 | 20230727 | 113900 | 559034121900 | 136600 | 137800 | 137800 | 136500 | 11396 |
| 418 | 20230727 | 113800 | 557473283300 | 137800 | 137200 | 138400 | 136900 | 10698 |
| 419 | 20230727 | 113700 | 556001839800 | 137100 | 136500 | 137800 | 136500 | 13977 |
| 420 | 20230727 | 113600 | 554085646500 | 136500 | 139500 | 139500 | 136100 | 20815 |
| 421 | 20230727 | 113500 | 551215062300 | 139500 | 140400 | 140400 | 139300 | 13216 |
| 422 | 20230727 | 113400 | 549367680200 | 140300 | 139400 | 140400 | 139300 | 10321 |
| 423 | 20230727 | 113300 | 547923514600 | 139300 | 139900 | 139900 | 139000 | 7088 |
| 424 | 20230727 | 113200 | 546935229800 | 139700 | 139900 | 140000 | 138900 | 11334 |
| 425 | 20230727 | 113100 | 545351957100 | 139900 | 139400 | 140000 | 138600 | 12478 |
| 426 | 20230727 | 113000 | 543613078900 | 139800 | 139200 | 141000 | 139200 | 34650 |
| 427 | 20230727 | 112900 | 538754808200 | 139300 | 138300 | 139300 | 137300 | 17784 |
| 428 | 20230727 | 112800 | 536295377700 | 138600 | 137700 | 138600 | 136900 | 21676 |
| 429 | 20230727 | 112700 | 533310777000 | 137700 | 136700 | 139000 | 135700 | 37944 |
| 430 | 20230727 | 112600 | 528103485300 | 136700 | 131500 | 137100 | 131500 | 157601 |
| 431 | 20230727 | 112500 | 507189335200 | 135300 | 135300 | 135300 | 135300 | 0 |
| 432 | 20230727 | 112400 | 507189335200 | 135300 | 135300 | 135300 | 135300 | 0 |
| 433 | 20230727 | 112300 | 507189335200 | 135300 | 138600 | 139600 | 135300 | 38620 |
| 434 | 20230727 | 112200 | 501848828600 | 138700 | 140200 | 140300 | 138500 | 33773 |
| 435 | 20230727 | 112100 | 497130813300 | 140300 | 142300 | 142300 | 140300 | 20328 |
| 436 | 20230727 | 112000 | 494261273700 | 142300 | 143400 | 143400 | 142300 | 10106 |
| 437 | 20230727 | 111900 | 492818808900 | 143000 | 143800 | 144300 | 142800 | 19894 |
| 438 | 20230727 | 111800 | 489967716000 | 143800 | 142400 | 144300 | 142200 | 13808 |
| 439 | 20230727 | 111700 | 487990736800 | 142200 | 142200 | 142700 | 141000 | 23905 |
| 440 | 20230727 | 111600 | 484607788900 | 142300 | 142000 | 142900 | 141700 | 15404 |
| 441 | 20230727 | 111500 | 482415329700 | 141900 | 141700 | 142200 | 141200 | 23582 |
| 442 | 20230727 | 111400 | 479077448100 | 141500 | 142200 | 142900 | 141000 | 33954 |
| 443 | 20230727 | 111300 | 474268321200 | 142100 | 143000 | 144400 | 142000 | 49790 |
| 444 | 20230727 | 111200 | 467149042700 | 143300 | 143300 | 143300 | 143300 | 0 |
| 445 | 20230727 | 111100 | 467149042700 | 143300 | 143300 | 143300 | 143300 | 0 |
| 446 | 20230727 | 111000 | 467149042700 | 143300 | 144700 | 144800 | 143300 | 16826 |
| 447 | 20230727 | 110900 | 464730264400 | 145000 | 145900 | 145900 | 144700 | 22656 |
| 448 | 20230727 | 110800 | 461440371000 | 145900 | 146700 | 147000 | 145900 | 7590 |
| 449 | 20230727 | 110700 | 460330454100 | 147000 | 147200 | 147200 | 146800 | 3985 |
| 450 | 20230727 | 110600 | 459744792800 | 147100 | 147700 | 147800 | 146800 | 6496 |
| 451 | 20230727 | 110500 | 458788469900 | 147700 | 148500 | 148500 | 147500 | 7768 |
| 452 | 20230727 | 110400 | 457638599800 | 148400 | 148000 | 148500 | 147900 | 3109 |
| 453 | 20230727 | 110300 | 457177977600 | 147900 | 149000 | 149000 | 147600 | 4740 |
| 454 | 20230727 | 110200 | 456475768600 | 148900 | 148800 | 149200 | 148400 | 11489 |
| 455 | 20230727 | 110100 | 454766275300 | 148800 | 146300 | 148900 | 146300 | 15274 |
| 456 | 20230727 | 110000 | 452514960600 | 146200 | 146000 | 146700 | 145800 | 7619 |
| 457 | 20230727 | 105900 | 451401581800 | 146100 | 147100 | 147100 | 145900 | 9329 |
| 458 | 20230727 | 105800 | 450037064800 | 147000 | 146900 | 147400 | 146600 | 7420 |
| 459 | 20230727 | 105700 | 448945276700 | 146600 | 146200 | 147000 | 145700 | 13220 |
| 460 | 20230727 | 105600 | 447012557200 | 146200 | 147400 | 147500 | 146100 | 8481 |
| 461 | 20230727 | 105500 | 445767847100 | 147400 | 147100 | 147500 | 146300 | 6748 |
| 462 | 20230727 | 105400 | 444775666800 | 147100 | 145600 | 147100 | 145300 | 18573 |
| 463 | 20230727 | 105300 | 442064289000 | 145900 | 146500 | 146600 | 145100 | 19636 |
| 464 | 20230727 | 105200 | 439203073800 | 146600 | 147900 | 147900 | 146500 | 10730 |
| 465 | 20230727 | 105100 | 437622158500 | 147800 | 147800 | 148000 | 147700 | 6425 |
| 466 | 20230727 | 105000 | 436672223400 | 147900 | 149800 | 149800 | 147800 | 10263 |
| 467 | 20230727 | 104900 | 435145085300 | 149800 | 148500 | 149800 | 148300 | 10454 |
| 468 | 20230727 | 104800 | 433588186100 | 148500 | 147200 | 148800 | 146000 | 21647 |
| 469 | 20230727 | 104700 | 430404160100 | 147400 | 148400 | 148800 | 147000 | 22658 |
| 470 | 20230727 | 104600 | 427051178700 | 148400 | 149400 | 149500 | 148400 | 13359 |
| 471 | 20230727 | 104500 | 425060256200 | 149400 | 149900 | 150000 | 149400 | 10764 |
| 472 | 20230727 | 104400 | 423449671900 | 149900 | 150400 | 150400 | 149900 | 13000 |
| 473 | 20230727 | 104300 | 421498695800 | 150400 | 150800 | 150800 | 150300 | 7703 |
| 474 | 20230727 | 104200 | 420339573400 | 150800 | 150900 | 151000 | 150800 | 5721 |
| 475 | 20230727 | 104100 | 419476585900 | 150900 | 151000 | 151100 | 150600 | 3472 |
| 476 | 20230727 | 104000 | 418952859500 | 151000 | 150700 | 151300 | 150600 | 4597 |
| 477 | 20230727 | 103900 | 418259312600 | 150700 | 151300 | 151400 | 150600 | 8978 |
| 478 | 20230727 | 103800 | 416903037100 | 151400 | 151900 | 151900 | 151200 | 6019 |
| 479 | 20230727 | 103700 | 415990082500 | 151900 | 151600 | 152200 | 151600 | 4127 |
| 480 | 20230727 | 103600 | 415363436900 | 151600 | 151600 | 151900 | 151000 | 7083 |
| 481 | 20230727 | 103500 | 414292167600 | 151600 | 152200 | 152300 | 151600 | 2829 |
| 482 | 20230727 | 103400 | 413862102200 | 152200 | 152500 | 152500 | 152100 | 4500 |
| 483 | 20230727 | 103300 | 413176827000 | 152500 | 153000 | 153000 | 152400 | 3233 |
| 484 | 20230727 | 103200 | 412683722900 | 153000 | 153400 | 153400 | 152500 | 10044 |
| 485 | 20230727 | 103100 | 411145890200 | 153400 | 151800 | 153400 | 151700 | 20884 |
| 486 | 20230727 | 103000 | 407959752700 | 151700 | 150000 | 151900 | 150000 | 7862 |
| 487 | 20230727 | 102900 | 406774685800 | 150400 | 150800 | 150900 | 149600 | 9642 |
| 488 | 20230727 | 102800 | 405326325100 | 150800 | 150200 | 151000 | 149200 | 18401 |
| 489 | 20230727 | 102700 | 402566399400 | 150800 | 151500 | 152200 | 150200 | 12764 |
| 490 | 20230727 | 102600 | 400635091600 | 151400 | 151200 | 151500 | 151100 | 8147 |
| 491 | 20230727 | 102500 | 399402909700 | 151300 | 152000 | 152200 | 151200 | 7196 |
| 492 | 20230727 | 102400 | 398311655200 | 152200 | 152200 | 152300 | 151800 | 7865 |
| 493 | 20230727 | 102300 | 397116145500 | 152300 | 152900 | 153000 | 152000 | 7348 |
| 494 | 20230727 | 102200 | 395995040600 | 152900 | 152200 | 153000 | 151900 | 7072 |
| 495 | 20230727 | 102100 | 394915012600 | 152000 | 151400 | 153300 | 151300 | 9218 |
| 496 | 20230727 | 102000 | 393508979100 | 151100 | 149300 | 152500 | 149100 | 26681 |
| 497 | 20230727 | 101900 | 389493195700 | 149300 | 150500 | 150500 | 149300 | 24423 |
| 498 | 20230727 | 101800 | 385830107300 | 150600 | 152600 | 152700 | 150500 | 17760 |
| 499 | 20230727 | 101700 | 383139361400 | 152600 | 153300 | 153400 | 152600 | 6303 |
| 500 | 20230727 | 101600 | 382174484600 | 153300 | 153300 | 153400 | 153200 | 4057 |
| 501 | 20230727 | 101500 | 381552454800 | 153400 | 154100 | 154200 | 153100 | 10355 |
| 502 | 20230727 | 101400 | 379963390700 | 154000 | 153000 | 154300 | 152900 | 9977 |
| 503 | 20230727 | 101300 | 378429740600 | 153300 | 152300 | 153300 | 150900 | 19118 |
| 504 | 20230727 | 101200 | 375524164400 | 152300 | 153400 | 153800 | 152200 | 11325 |
| 505 | 20230727 | 101100 | 373791036300 | 153400 | 153700 | 154800 | 153400 | 13556 |
| 506 | 20230727 | 101000 | 371704303400 | 153800 | 152900 | 153800 | 150800 | 29573 |
| 507 | 20230727 | 100900 | 367205922600 | 152900 | 155400 | 155500 | 152500 | 30702 |
| 508 | 20230727 | 100800 | 362467218000 | 155500 | 155700 | 156000 | 155400 | 7763 |
| 509 | 20230727 | 100700 | 361258546100 | 155800 | 155500 | 156000 | 155400 | 5363 |
| 510 | 20230727 | 100600 | 360423792700 | 155500 | 156700 | 156700 | 155400 | 9004 |
| 511 | 20230727 | 100500 | 359021290300 | 156600 | 156800 | 157000 | 156500 | 8919 |
| 512 | 20230727 | 100400 | 357622543300 | 156900 | 156300 | 157200 | 156100 | 9700 |
| 513 | 20230727 | 100300 | 356101226100 | 156300 | 156200 | 156400 | 155000 | 22584 |
| 514 | 20230727 | 100200 | 352586204000 | 156200 | 157000 | 157000 | 156000 | 20285 |
| 515 | 20230727 | 100100 | 349415366900 | 156900 | 157500 | 157500 | 156700 | 14175 |
| 516 | 20230727 | 100000 | 347190011000 | 157600 | 157500 | 157700 | 157100 | 7933 |
| 517 | 20230727 | 095900 | 345941038900 | 157500 | 157100 | 157700 | 157000 | 12300 |
| 518 | 20230727 | 095800 | 344004758500 | 157100 | 156900 | 157100 | 156600 | 10405 |
| 519 | 20230727 | 095700 | 342371839000 | 156900 | 157600 | 157700 | 156800 | 9251 |
| 520 | 20230727 | 095600 | 340918164600 | 157700 | 156300 | 157800 | 156200 | 18235 |
| 521 | 20230727 | 095500 | 338058217100 | 156300 | 157500 | 158000 | 156300 | 18344 |
| 522 | 20230727 | 095400 | 335178340400 | 157500 | 158200 | 158300 | 157400 | 14226 |
| 523 | 20230727 | 095300 | 332930680100 | 158300 | 157900 | 158400 | 157200 | 17043 |
| 524 | 20230727 | 095200 | 330240793800 | 157800 | 158400 | 158500 | 157700 | 15067 |
| 525 | 20230727 | 095100 | 327857024700 | 158400 | 156600 | 158500 | 156500 | 16604 |
| 526 | 20230727 | 095000 | 325234430900 | 156500 | 158000 | 158000 | 156300 | 19231 |
| 527 | 20230727 | 094900 | 322209623500 | 158000 | 157400 | 158000 | 157200 | 11135 |
| 528 | 20230727 | 094800 | 320452639600 | 157400 | 158600 | 159900 | 156000 | 49692 |
| 529 | 20230727 | 094700 | 312597298900 | 158500 | 158300 | 158600 | 158000 | 24473 |
| 530 | 20230727 | 094600 | 308723230900 | 158400 | 157500 | 158400 | 157000 | 31745 |
| 531 | 20230727 | 094500 | 303714946100 | 157700 | 155800 | 157800 | 155500 | 25661 |
| 532 | 20230727 | 094400 | 299695672800 | 155700 | 156000 | 156400 | 154800 | 23892 |
| 533 | 20230727 | 094300 | 295980927800 | 156000 | 154800 | 156500 | 154800 | 32814 |
| 534 | 20230727 | 094200 | 290875582200 | 155000 | 155200 | 155400 | 154500 | 18947 |
| 535 | 20230727 | 094100 | 287938622700 | 155200 | 155300 | 155700 | 154000 | 27882 |
| 536 | 20230727 | 094000 | 283615702600 | 155400 | 151500 | 155500 | 151000 | 27146 |
| 537 | 20230727 | 093900 | 279436452800 | 151500 | 155900 | 156700 | 151500 | 44200 |
| 538 | 20230727 | 093800 | 272607069200 | 155800 | 155500 | 159000 | 154700 | 36008 |
| 539 | 20230727 | 093700 | 266975045300 | 155600 | 159700 | 161300 | 154000 | 106168 |
| 540 | 20230727 | 093600 | 250123656200 | 159500 | 159200 | 159700 | 159200 | 35253 |
| 541 | 20230727 | 093500 | 244509846100 | 159200 | 159200 | 159200 | 159200 | 0 |
| 542 | 20230727 | 093400 | 244509846100 | 159200 | 155800 | 159200 | 155100 | 44593 |
| 543 | 20230727 | 093300 | 237517149300 | 155800 | 157500 | 157500 | 153500 | 61975 |
| 544 | 20230727 | 093200 | 227889450600 | 157500 | 150800 | 157600 | 150500 | 75052 |
| 545 | 20230727 | 093100 | 216289426200 | 150300 | 146100 | 150800 | 145700 | 49936 |
| 546 | 20230727 | 093000 | 208891682800 | 146000 | 146000 | 146200 | 145000 | 18151 |
| 547 | 20230727 | 092900 | 206251215600 | 146100 | 146400 | 146600 | 145200 | 19415 |
| 548 | 20230727 | 092800 | 203414578300 | 146400 | 144000 | 146600 | 143800 | 36062 |
| 549 | 20230727 | 092700 | 198179210600 | 144200 | 144000 | 144300 | 143000 | 14718 |
| 550 | 20230727 | 092600 | 196061074600 | 144000 | 145000 | 145100 | 142500 | 25427 |
| 551 | 20230727 | 092500 | 192413105000 | 144400 | 143700 | 145100 | 142800 | 24088 |
| 552 | 20230727 | 092400 | 188939311600 | 143700 | 143000 | 144000 | 141000 | 36330 |
| 553 | 20230727 | 092300 | 183764471500 | 143200 | 143900 | 144100 | 142400 | 21631 |
| 554 | 20230727 | 092200 | 180671014200 | 144100 | 144700 | 145100 | 143200 | 21954 |
| 555 | 20230727 | 092100 | 177501643700 | 144500 | 145500 | 145500 | 142700 | 20183 |
| 556 | 20230727 | 092000 | 174591016000 | 145500 | 142600 | 146000 | 142200 | 31827 |
| 557 | 20230727 | 091900 | 170000616900 | 142700 | 143500 | 144000 | 142300 | 21402 |
| 558 | 20230727 | 091800 | 166945842700 | 144000 | 142900 | 144200 | 140200 | 24035 |
| 559 | 20230727 | 091700 | 163529143400 | 143000 | 146900 | 146900 | 142400 | 30391 |
| 560 | 20230727 | 091600 | 159135448900 | 146900 | 141200 | 149200 | 140800 | 50495 |
| 561 | 20230727 | 091500 | 151745860100 | 141100 | 144800 | 145700 | 138800 | 92646 |
| 562 | 20230727 | 091400 | 138445035900 | 144000 | 144000 | 144000 | 144000 | 0 |
| 563 | 20230727 | 091300 | 138445035900 | 144000 | 142800 | 144000 | 141800 | 5354 |
| 564 | 20230727 | 091200 | 137677956500 | 142800 | 143500 | 143800 | 137800 | 62605 |
| 565 | 20230727 | 091100 | 128881422100 | 143500 | 137400 | 143800 | 137100 | 93841 |
| 566 | 20230727 | 091000 | 115691291600 | 137400 | 131000 | 139500 | 131000 | 108408 |
| 567 | 20230727 | 090900 | 101231895100 | 131000 | 131000 | 131000 | 131000 | 0 |
| 568 | 20230727 | 090800 | 101231895100 | 131000 | 127000 | 135000 | 126300 | 22142 |
| 569 | 20230727 | 090700 | 98363488100 | 128000 | 135900 | 136200 | 123500 | 167851 |
| 570 | 20230727 | 090600 | 76898631500 | 135900 | 137200 | 140900 | 135900 | 101525 |
| 571 | 20230727 | 090500 | 62964872900 | 141200 | 141200 | 141200 | 141200 | 0 |
| 572 | 20230727 | 090400 | 62964872900 | 141200 | 152800 | 152800 | 141200 | 57364 |
| 573 | 20230727 | 090300 | 54453584300 | 152300 | 160000 | 160000 | 152300 | 57227 |
| 574 | 20230727 | 090200 | 45446861500 | 160000 | 162700 | 163100 | 156500 | 75964 |
| 575 | 20230727 | 090100 | 33286230100 | 162700 | 160500 | 163500 | 160000 | 97986 |
| 576 | 20230727 | 090000 | 17455189700 | 160400 | 156800 | 160600 | 155000 | 109689 |