36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 185200 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 31401 |
| 3 | 20230727 | 185100 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 4 | 20230727 | 185000 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 5 | 20230727 | 184900 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 6 | 20230727 | 184800 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 7 | 20230727 | 184700 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 8 | 20230727 | 184600 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 9 | 20230727 | 184500 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 10 | 20230727 | 184400 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 11 | 20230727 | 184300 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 12 | 20230727 | 184200 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 13 | 20230727 | 184100 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 14 | 20230727 | 184000 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 15 | 20230727 | 183900 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 16 | 20230727 | 183800 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 17 | 20230727 | 183700 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 18 | 20230727 | 183600 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 19 | 20230727 | 183500 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 20 | 20230727 | 183400 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 21 | 20230727 | 183300 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 22 | 20230727 | 183200 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 23 | 20230727 | 183100 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 24 | 20230727 | 183000 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 25 | 20230727 | 182900 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 26 | 20230727 | 182800 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 27 | 20230727 | 182700 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 28 | 20230727 | 182600 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 29 | 20230727 | 182500 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 30 | 20230727 | 182400 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 31 | 20230727 | 182300 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 32 | 20230727 | 182200 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 31401 |
| 33 | 20230727 | 182100 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 34 | 20230727 | 182000 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 35 | 20230727 | 181900 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 36 | 20230727 | 181800 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 37 | 20230727 | 181700 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 38 | 20230727 | 181600 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 39 | 20230727 | 181500 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 40 | 20230727 | 181400 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 41 | 20230727 | 181300 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 42 | 20230727 | 181200 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 43 | 20230727 | 181100 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 44 | 20230727 | 181000 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 45 | 20230727 | 180900 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 46 | 20230727 | 180800 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 47 | 20230727 | 180700 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 48 | 20230727 | 180600 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 49 | 20230727 | 180500 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 50 | 20230727 | 180400 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 51 | 20230727 | 180300 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 52 | 20230727 | 180200 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 53 | 20230727 | 180100 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 54 | 20230727 | 180000 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 55 | 20230727 | 175900 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 56 | 20230727 | 175800 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 57 | 20230727 | 175700 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 58 | 20230727 | 175600 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 59 | 20230727 | 175500 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 60 | 20230727 | 175400 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 61 | 20230727 | 175300 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 62 | 20230727 | 175200 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 31401 |
| 63 | 20230727 | 175100 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 64 | 20230727 | 175000 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 65 | 20230727 | 174900 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 66 | 20230727 | 174800 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 67 | 20230727 | 174700 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 68 | 20230727 | 174600 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 69 | 20230727 | 174500 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 70 | 20230727 | 174400 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 71 | 20230727 | 174300 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 72 | 20230727 | 174200 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 73 | 20230727 | 174100 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 74 | 20230727 | 174000 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 75 | 20230727 | 173900 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 76 | 20230727 | 173800 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 77 | 20230727 | 173700 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 78 | 20230727 | 173600 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 79 | 20230727 | 173500 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 80 | 20230727 | 173400 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 81 | 20230727 | 173300 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 82 | 20230727 | 173200 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 83 | 20230727 | 173100 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 84 | 20230727 | 173000 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 85 | 20230727 | 172900 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 86 | 20230727 | 172800 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 87 | 20230727 | 172700 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 88 | 20230727 | 172600 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 89 | 20230727 | 172500 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 90 | 20230727 | 172400 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 91 | 20230727 | 172300 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 92 | 20230727 | 172200 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 31401 |
| 93 | 20230727 | 172100 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 94 | 20230727 | 172000 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 95 | 20230727 | 171900 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 96 | 20230727 | 171800 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 97 | 20230727 | 171700 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 98 | 20230727 | 171600 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 99 | 20230727 | 171500 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 100 | 20230727 | 171400 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 101 | 20230727 | 171300 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 102 | 20230727 | 171200 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 103 | 20230727 | 171100 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 104 | 20230727 | 171000 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 105 | 20230727 | 170900 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 106 | 20230727 | 170800 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 107 | 20230727 | 170700 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 108 | 20230727 | 170600 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 109 | 20230727 | 170500 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 110 | 20230727 | 170400 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 111 | 20230727 | 170300 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 112 | 20230727 | 170200 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 113 | 20230727 | 170100 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 114 | 20230727 | 170000 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 115 | 20230727 | 165900 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 116 | 20230727 | 165800 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 117 | 20230727 | 165700 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 118 | 20230727 | 165600 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 119 | 20230727 | 165500 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 120 | 20230727 | 165400 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 121 | 20230727 | 165300 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 122 | 20230727 | 165200 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 31401 |
| 123 | 20230727 | 165100 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 124 | 20230727 | 165000 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 125 | 20230727 | 164900 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 126 | 20230727 | 164800 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 127 | 20230727 | 164700 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 128 | 20230727 | 164600 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 129 | 20230727 | 164500 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 130 | 20230727 | 164400 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 131 | 20230727 | 164300 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 132 | 20230727 | 164200 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 133 | 20230727 | 164100 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 134 | 20230727 | 164000 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 135 | 20230727 | 163900 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 136 | 20230727 | 163800 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 137 | 20230727 | 163700 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 138 | 20230727 | 163600 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 139 | 20230727 | 163500 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 140 | 20230727 | 163400 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 141 | 20230727 | 163300 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 142 | 20230727 | 163200 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 143 | 20230727 | 163100 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 144 | 20230727 | 163000 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 145 | 20230727 | 162900 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 146 | 20230727 | 162800 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 147 | 20230727 | 162700 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 148 | 20230727 | 162600 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 149 | 20230727 | 162500 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 150 | 20230727 | 162400 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 151 | 20230727 | 162300 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 152 | 20230727 | 162200 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 31401 |
| 153 | 20230727 | 162100 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 154 | 20230727 | 162000 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 155 | 20230727 | 161900 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 156 | 20230727 | 161800 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 157 | 20230727 | 161700 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 158 | 20230727 | 161600 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 159 | 20230727 | 161500 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 160 | 20230727 | 161400 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 161 | 20230727 | 161300 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 162 | 20230727 | 161200 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 163 | 20230727 | 161100 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 164 | 20230727 | 161000 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 165 | 20230727 | 160900 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 166 | 20230727 | 160800 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 167 | 20230727 | 160700 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 168 | 20230727 | 160600 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 169 | 20230727 | 160500 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 170 | 20230727 | 160400 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 171 | 20230727 | 160300 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 172 | 20230727 | 160200 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 173 | 20230727 | 160100 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 174 | 20230727 | 160000 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 175 | 20230727 | 155900 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 176 | 20230727 | 155800 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 177 | 20230727 | 155700 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 178 | 20230727 | 155600 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 179 | 20230727 | 155500 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 180 | 20230727 | 155400 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 181 | 20230727 | 155300 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 182 | 20230727 | 155200 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 31401 |
| 183 | 20230727 | 155100 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 184 | 20230727 | 155000 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 185 | 20230727 | 154900 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 186 | 20230727 | 154800 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 187 | 20230727 | 154700 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 188 | 20230727 | 154600 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 189 | 20230727 | 154500 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 190 | 20230727 | 154400 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 191 | 20230727 | 154300 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 192 | 20230727 | 154200 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 193 | 20230727 | 154100 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 194 | 20230727 | 154000 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 195 | 20230727 | 153900 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 196 | 20230727 | 153800 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 197 | 20230727 | 153700 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 198 | 20230727 | 153600 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 199 | 20230727 | 153500 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 200 | 20230727 | 153400 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 201 | 20230727 | 153300 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 202 | 20230727 | 153200 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 203 | 20230727 | 153100 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 0 |
| 204 | 20230727 | 153000 | 496819447900 | 124300 | 124300 | 124300 | 124300 | 31401 |
| 205 | 20230727 | 152900 | 492916303600 | 123800 | 123800 | 123800 | 123800 | 0 |
| 206 | 20230727 | 152800 | 492916303600 | 123800 | 123800 | 123800 | 123800 | 0 |
| 207 | 20230727 | 152700 | 492916303600 | 123800 | 123800 | 123800 | 123800 | 0 |
| 208 | 20230727 | 152600 | 492916303600 | 123800 | 123800 | 123800 | 123800 | 0 |
| 209 | 20230727 | 152500 | 492916303600 | 123800 | 123800 | 123800 | 123800 | 0 |
| 210 | 20230727 | 152400 | 492916303600 | 123800 | 123800 | 123800 | 123800 | 0 |
| 211 | 20230727 | 152300 | 492916303600 | 123800 | 123800 | 123800 | 123800 | 0 |
| 212 | 20230727 | 152200 | 492916303600 | 123800 | 123800 | 123800 | 123800 | 0 |
| 213 | 20230727 | 152100 | 492916303600 | 123800 | 123800 | 123800 | 123800 | 0 |
| 214 | 20230727 | 152000 | 492916303600 | 123800 | 123800 | 123800 | 123800 | 0 |
| 215 | 20230727 | 151900 | 492916303600 | 123800 | 124000 | 124100 | 123700 | 6504 |
| 216 | 20230727 | 151800 | 492110844700 | 124100 | 123900 | 124200 | 123800 | 2679 |
| 217 | 20230727 | 151700 | 491778708700 | 123900 | 123900 | 123900 | 123800 | 4343 |
| 218 | 20230727 | 151600 | 491240743500 | 123800 | 124000 | 124000 | 123800 | 5054 |
| 219 | 20230727 | 151500 | 490614404300 | 123900 | 124200 | 124200 | 123900 | 4511 |
| 220 | 20230727 | 151400 | 490054920600 | 124200 | 124000 | 124200 | 123900 | 3327 |
| 221 | 20230727 | 151300 | 489642162600 | 124000 | 124000 | 124000 | 123900 | 3498 |
| 222 | 20230727 | 151200 | 489208504900 | 124000 | 124000 | 124000 | 123900 | 2958 |
| 223 | 20230727 | 151100 | 488841889200 | 124000 | 124000 | 124100 | 123900 | 2184 |
| 224 | 20230727 | 151000 | 488571052600 | 124000 | 124100 | 124200 | 123900 | 2763 |
| 225 | 20230727 | 150900 | 488228347800 | 124000 | 123800 | 124300 | 123800 | 5202 |
| 226 | 20230727 | 150800 | 487582723800 | 123800 | 124000 | 124100 | 123700 | 4534 |
| 227 | 20230727 | 150700 | 487020622300 | 124000 | 124300 | 124300 | 124000 | 4626 |
| 228 | 20230727 | 150600 | 486446493400 | 124300 | 124700 | 124700 | 124200 | 4941 |
| 229 | 20230727 | 150500 | 485831670100 | 124700 | 124600 | 124800 | 124500 | 3192 |
| 230 | 20230727 | 150400 | 485433905100 | 124600 | 124500 | 124800 | 124400 | 3643 |
| 231 | 20230727 | 150300 | 484980018500 | 124400 | 124600 | 124600 | 124200 | 3872 |
| 232 | 20230727 | 150200 | 484498448000 | 124500 | 124300 | 124500 | 124200 | 2226 |
| 233 | 20230727 | 150100 | 484221616300 | 124300 | 124200 | 124400 | 124100 | 2902 |
| 234 | 20230727 | 150000 | 483861031000 | 124200 | 124000 | 124600 | 123900 | 4617 |
| 235 | 20230727 | 145900 | 483287760200 | 124000 | 124100 | 124200 | 123900 | 2719 |
| 236 | 20230727 | 145800 | 482950541000 | 124000 | 123900 | 124100 | 123500 | 4223 |
| 237 | 20230727 | 145700 | 482427717400 | 123900 | 123500 | 124000 | 123200 | 5034 |
| 238 | 20230727 | 145600 | 481805782800 | 123600 | 124200 | 124200 | 123500 | 5452 |
| 239 | 20230727 | 145500 | 481130306000 | 124200 | 124100 | 124200 | 124000 | 2356 |
| 240 | 20230727 | 145400 | 480837955000 | 124100 | 123700 | 124100 | 123600 | 4871 |
| 241 | 20230727 | 145300 | 480234886400 | 123700 | 124200 | 124200 | 123700 | 3474 |
| 242 | 20230727 | 145200 | 479804354000 | 124200 | 124300 | 124600 | 124100 | 6193 |
| 243 | 20230727 | 145100 | 479034691100 | 124200 | 123700 | 124800 | 123600 | 6062 |
| 244 | 20230727 | 145000 | 478282016500 | 123700 | 124400 | 124500 | 123100 | 13097 |
| 245 | 20230727 | 144900 | 476659678800 | 124400 | 124500 | 124900 | 124300 | 6849 |
| 246 | 20230727 | 144800 | 475806640200 | 124500 | 124900 | 124900 | 124200 | 8538 |
| 247 | 20230727 | 144700 | 474743460800 | 124900 | 125100 | 125200 | 124700 | 11351 |
| 248 | 20230727 | 144600 | 473324516900 | 125100 | 125600 | 125600 | 125100 | 12515 |
| 249 | 20230727 | 144500 | 471756425300 | 125600 | 125900 | 125900 | 125500 | 7234 |
| 250 | 20230727 | 144400 | 470847471400 | 125900 | 125900 | 126000 | 125800 | 1793 |
| 251 | 20230727 | 144300 | 470621790800 | 125800 | 125800 | 125900 | 125700 | 1998 |
| 252 | 20230727 | 144200 | 470370454100 | 125700 | 125600 | 125800 | 125600 | 4729 |
| 253 | 20230727 | 144100 | 469776362600 | 125600 | 125600 | 125600 | 125600 | 0 |
| 254 | 20230727 | 144000 | 469776362600 | 125600 | 125900 | 126000 | 125600 | 12359 |
| 255 | 20230727 | 143900 | 468223102600 | 125900 | 125800 | 125900 | 125700 | 2400 |
| 256 | 20230727 | 143800 | 467921221100 | 125800 | 125900 | 125900 | 125700 | 4934 |
| 257 | 20230727 | 143700 | 467300577100 | 125800 | 125900 | 125900 | 125800 | 2584 |
| 258 | 20230727 | 143600 | 466975378700 | 125800 | 126100 | 126100 | 125800 | 6773 |
| 259 | 20230727 | 143500 | 466122236900 | 126000 | 126300 | 126300 | 126000 | 8169 |
| 260 | 20230727 | 143400 | 465092246900 | 126200 | 126500 | 126500 | 126200 | 5450 |
| 261 | 20230727 | 143300 | 464403642300 | 126500 | 126500 | 126500 | 126400 | 1478 |
| 262 | 20230727 | 143200 | 464216702400 | 126400 | 126500 | 126500 | 126400 | 1041 |
| 263 | 20230727 | 143100 | 464085083400 | 126500 | 126400 | 126500 | 126400 | 1427 |
| 264 | 20230727 | 143000 | 463904639900 | 126400 | 126400 | 126500 | 126400 | 1893 |
| 265 | 20230727 | 142900 | 463665299300 | 126500 | 126600 | 126600 | 126400 | 2109 |
| 266 | 20230727 | 142800 | 463398542700 | 126500 | 126500 | 126600 | 126500 | 1467 |
| 267 | 20230727 | 142700 | 463212895300 | 126500 | 126700 | 126700 | 126500 | 1111 |
| 268 | 20230727 | 142600 | 463072286400 | 126600 | 126900 | 126900 | 126600 | 3090 |
| 269 | 20230727 | 142500 | 462680670900 | 126900 | 126500 | 126900 | 126400 | 2187 |
| 270 | 20230727 | 142400 | 462403790100 | 126500 | 126400 | 126500 | 126400 | 632 |
| 271 | 20230727 | 142300 | 462323866800 | 126400 | 126500 | 126600 | 126400 | 1578 |
| 272 | 20230727 | 142200 | 462124315600 | 126600 | 126600 | 126700 | 126500 | 3089 |
| 273 | 20230727 | 142100 | 461733333800 | 126500 | 126700 | 126700 | 126500 | 1173 |
| 274 | 20230727 | 142000 | 461584801700 | 126800 | 127000 | 127000 | 126500 | 2778 |
| 275 | 20230727 | 141900 | 461232791800 | 127000 | 126600 | 127000 | 126400 | 3127 |
| 276 | 20230727 | 141800 | 460836272900 | 126600 | 127100 | 127100 | 126500 | 11465 |
| 277 | 20230727 | 141700 | 459382434900 | 127100 | 127200 | 127200 | 127000 | 1362 |
| 278 | 20230727 | 141600 | 459209326500 | 127100 | 127100 | 127200 | 127000 | 2648 |
| 279 | 20230727 | 141500 | 458872781500 | 127100 | 126900 | 127100 | 126900 | 1317 |
| 280 | 20230727 | 141400 | 458705516200 | 127000 | 127100 | 127300 | 126900 | 6517 |
| 281 | 20230727 | 141300 | 457877296400 | 127200 | 127200 | 127300 | 127100 | 2361 |
| 282 | 20230727 | 141200 | 457577052800 | 127300 | 127400 | 127500 | 127100 | 945 |
| 283 | 20230727 | 141100 | 457456767600 | 127400 | 127200 | 127400 | 127000 | 4357 |
| 284 | 20230727 | 141000 | 456902642300 | 127200 | 127500 | 127600 | 127000 | 8389 |
| 285 | 20230727 | 140900 | 455835520200 | 127500 | 127900 | 127900 | 127400 | 3265 |
| 286 | 20230727 | 140800 | 455418919500 | 127900 | 128200 | 128200 | 127900 | 3504 |
| 287 | 20230727 | 140700 | 454970232600 | 128200 | 128300 | 128400 | 128100 | 2044 |
| 288 | 20230727 | 140600 | 454708135400 | 128300 | 128300 | 128400 | 128300 | 1097 |
| 289 | 20230727 | 140500 | 454567363100 | 128200 | 128100 | 128300 | 128100 | 1156 |
| 290 | 20230727 | 140400 | 454419157500 | 128100 | 128200 | 128300 | 128100 | 1320 |
| 291 | 20230727 | 140300 | 454249993900 | 128200 | 128600 | 128600 | 128000 | 4845 |
| 292 | 20230727 | 140200 | 453628172600 | 128500 | 128300 | 128700 | 128300 | 4279 |
| 293 | 20230727 | 140100 | 453078030000 | 128500 | 128300 | 128500 | 128300 | 1567 |
| 294 | 20230727 | 140000 | 452876816800 | 128400 | 128400 | 128400 | 128100 | 3738 |
| 295 | 20230727 | 135900 | 452397331700 | 128400 | 128200 | 128400 | 128100 | 3562 |
| 296 | 20230727 | 135800 | 451940380000 | 128200 | 127900 | 128400 | 127900 | 4645 |
| 297 | 20230727 | 135700 | 451344812800 | 128000 | 128000 | 128100 | 127800 | 2931 |
| 298 | 20230727 | 135600 | 450969617600 | 127900 | 127800 | 128300 | 127700 | 3973 |
| 299 | 20230727 | 135500 | 450460911800 | 127700 | 128000 | 128100 | 127400 | 7601 |
| 300 | 20230727 | 135400 | 449489902600 | 128100 | 127600 | 128200 | 127600 | 4364 |
| 301 | 20230727 | 135300 | 448932208800 | 127700 | 127400 | 127700 | 127200 | 3549 |
| 302 | 20230727 | 135200 | 448480084800 | 127300 | 126900 | 127300 | 126900 | 3002 |
| 303 | 20230727 | 135100 | 448098507200 | 126800 | 126600 | 126900 | 126500 | 2100 |
| 304 | 20230727 | 135000 | 447832394000 | 126600 | 126500 | 126700 | 126500 | 1622 |
| 305 | 20230727 | 134900 | 447627140500 | 126600 | 126300 | 126600 | 126200 | 1440 |
| 306 | 20230727 | 134800 | 447445158500 | 126300 | 126200 | 126300 | 126200 | 2418 |
| 307 | 20230727 | 134700 | 447139820100 | 126200 | 126200 | 126300 | 126100 | 2275 |
| 308 | 20230727 | 134600 | 446852767400 | 126200 | 125900 | 126300 | 125800 | 5076 |
| 309 | 20230727 | 134500 | 446212901100 | 125900 | 126200 | 126300 | 125800 | 11973 |
| 310 | 20230727 | 134400 | 444703957700 | 126200 | 126400 | 126500 | 126100 | 3859 |
| 311 | 20230727 | 134300 | 444216777700 | 126400 | 126600 | 126600 | 126300 | 2230 |
| 312 | 20230727 | 134200 | 443934841700 | 126600 | 126700 | 126700 | 126500 | 2753 |
| 313 | 20230727 | 134100 | 443586407900 | 126700 | 126600 | 126700 | 126500 | 1838 |
| 314 | 20230727 | 134000 | 443353723100 | 126500 | 126600 | 126800 | 126500 | 2002 |
| 315 | 20230727 | 133900 | 443100225100 | 126500 | 126500 | 126700 | 126100 | 6162 |
| 316 | 20230727 | 133800 | 442321681200 | 126400 | 127000 | 127000 | 126400 | 11009 |
| 317 | 20230727 | 133700 | 440926530200 | 127000 | 127100 | 127100 | 126900 | 1128 |
| 318 | 20230727 | 133600 | 440783275400 | 127100 | 126900 | 127100 | 126800 | 1881 |
| 319 | 20230727 | 133500 | 440544493800 | 126900 | 126900 | 127000 | 126800 | 3582 |
| 320 | 20230727 | 133400 | 440089958600 | 126900 | 127100 | 127100 | 126800 | 5475 |
| 321 | 20230727 | 133300 | 439394790200 | 127100 | 127300 | 127300 | 127100 | 3902 |
| 322 | 20230727 | 133200 | 438898517900 | 127300 | 127300 | 127300 | 127200 | 580 |
| 323 | 20230727 | 133100 | 438824720700 | 127300 | 127400 | 127400 | 127200 | 1009 |
| 324 | 20230727 | 133000 | 438696262100 | 127400 | 127500 | 127600 | 127300 | 1376 |
| 325 | 20230727 | 132900 | 438520933900 | 127500 | 127300 | 127600 | 127200 | 1498 |
| 326 | 20230727 | 132800 | 438330125500 | 127300 | 127300 | 127600 | 127200 | 1233 |
| 327 | 20230727 | 132700 | 438173026900 | 127200 | 127400 | 127400 | 127100 | 1740 |
| 328 | 20230727 | 132600 | 437951480800 | 127300 | 127000 | 127300 | 127000 | 2357 |
| 329 | 20230727 | 132500 | 437651712300 | 127100 | 126900 | 127100 | 126900 | 2118 |
| 330 | 20230727 | 132400 | 437382682100 | 127000 | 126900 | 127000 | 126800 | 1522 |
| 331 | 20230727 | 132300 | 437189549400 | 127000 | 127000 | 127000 | 126800 | 3793 |
| 332 | 20230727 | 132200 | 436708318300 | 126900 | 127100 | 127100 | 126900 | 2334 |
| 333 | 20230727 | 132100 | 436411937100 | 127100 | 127100 | 127200 | 126900 | 2433 |
| 334 | 20230727 | 132000 | 436102876600 | 127200 | 127200 | 127300 | 126900 | 2141 |
| 335 | 20230727 | 131900 | 435830762900 | 127100 | 126900 | 127300 | 126900 | 3578 |
| 336 | 20230727 | 131800 | 435376120500 | 126900 | 127200 | 127200 | 126900 | 2324 |
| 337 | 20230727 | 131700 | 435080879200 | 127100 | 127200 | 127300 | 127000 | 1589 |
| 338 | 20230727 | 131600 | 434878782500 | 127300 | 127000 | 127300 | 126800 | 7455 |
| 339 | 20230727 | 131500 | 433932440900 | 127000 | 127400 | 127400 | 127000 | 9789 |
| 340 | 20230727 | 131400 | 432688469900 | 127400 | 127200 | 127500 | 127200 | 1288 |
| 341 | 20230727 | 131300 | 432524461000 | 127300 | 127300 | 127400 | 127200 | 2630 |
| 342 | 20230727 | 131200 | 432189820600 | 127200 | 127400 | 127500 | 127200 | 2192 |
| 343 | 20230727 | 131100 | 431910738800 | 127300 | 127200 | 127400 | 127100 | 3106 |
| 344 | 20230727 | 131000 | 431515583900 | 127200 | 127100 | 127200 | 127100 | 1261 |
| 345 | 20230727 | 130900 | 431355290700 | 127100 | 127100 | 127200 | 127000 | 2643 |
| 346 | 20230727 | 130800 | 431019441100 | 127100 | 127400 | 127400 | 127000 | 4476 |
| 347 | 20230727 | 130700 | 430450133400 | 127400 | 127200 | 127400 | 127100 | 957 |
| 348 | 20230727 | 130600 | 430328319100 | 127200 | 127100 | 127300 | 127000 | 6455 |
| 349 | 20230727 | 130500 | 429507873200 | 127100 | 127600 | 127700 | 127000 | 18722 |
| 350 | 20230727 | 130400 | 427124015600 | 127600 | 127600 | 127700 | 127500 | 7955 |
| 351 | 20230727 | 130300 | 426109092000 | 127700 | 127900 | 127900 | 127600 | 5114 |
| 352 | 20230727 | 130200 | 425455850700 | 127900 | 127900 | 127900 | 127800 | 1585 |
| 353 | 20230727 | 130100 | 425253187300 | 127800 | 128300 | 128300 | 127800 | 8632 |
| 354 | 20230727 | 130000 | 424147518800 | 128300 | 128400 | 128400 | 128300 | 745 |
| 355 | 20230727 | 125900 | 424051900000 | 128400 | 128600 | 128700 | 128300 | 3095 |
| 356 | 20230727 | 125800 | 423654179300 | 128600 | 128300 | 128600 | 128300 | 2576 |
| 357 | 20230727 | 125700 | 423323383700 | 128300 | 128300 | 128400 | 128100 | 586 |
| 358 | 20230727 | 125600 | 423248225300 | 128200 | 128400 | 128500 | 128200 | 1112 |
| 359 | 20230727 | 125500 | 423105494900 | 128500 | 128200 | 128500 | 128000 | 1469 |
| 360 | 20230727 | 125400 | 422916932300 | 128200 | 127900 | 128200 | 127900 | 1559 |
| 361 | 20230727 | 125300 | 422717336800 | 128000 | 128100 | 128100 | 127700 | 8466 |
| 362 | 20230727 | 125200 | 421634518800 | 128100 | 128200 | 128300 | 128000 | 3145 |
| 363 | 20230727 | 125100 | 421231708100 | 128100 | 128200 | 128200 | 128100 | 1843 |
| 364 | 20230727 | 125000 | 420995544500 | 128200 | 128200 | 128300 | 128100 | 1428 |
| 365 | 20230727 | 124900 | 420812475800 | 128200 | 128300 | 128300 | 128100 | 1144 |
| 366 | 20230727 | 124800 | 420665873600 | 128300 | 128500 | 128500 | 128200 | 2594 |
| 367 | 20230727 | 124700 | 420333059500 | 128400 | 128500 | 128600 | 128400 | 1796 |
| 368 | 20230727 | 124600 | 420102356200 | 128500 | 128600 | 128600 | 128500 | 1796 |
| 369 | 20230727 | 124500 | 419871462200 | 128600 | 128500 | 128700 | 128500 | 1466 |
| 370 | 20230727 | 124400 | 419682932100 | 128500 | 128500 | 128600 | 128400 | 716 |
| 371 | 20230727 | 124300 | 419590936300 | 128500 | 128500 | 128600 | 128400 | 3250 |
| 372 | 20230727 | 124200 | 419173312200 | 128600 | 128700 | 128700 | 128500 | 2079 |
| 373 | 20230727 | 124100 | 418905985700 | 128700 | 128600 | 128700 | 128500 | 2134 |
| 374 | 20230727 | 124000 | 418631572000 | 128700 | 128700 | 128800 | 128600 | 2186 |
| 375 | 20230727 | 123900 | 418350168200 | 128700 | 128500 | 128700 | 128400 | 1733 |
| 376 | 20230727 | 123800 | 418127390000 | 128400 | 128200 | 128500 | 128100 | 3229 |
| 377 | 20230727 | 123700 | 417713261100 | 128300 | 128400 | 128500 | 128200 | 2163 |
| 378 | 20230727 | 123600 | 417435643700 | 128400 | 128200 | 128400 | 128200 | 1300 |
| 379 | 20230727 | 123500 | 417268837100 | 128200 | 128300 | 128300 | 128100 | 775 |
| 380 | 20230727 | 123400 | 417169486200 | 128200 | 128000 | 128200 | 128000 | 1921 |
| 381 | 20230727 | 123300 | 416923412900 | 128100 | 128400 | 128500 | 128000 | 2060 |
| 382 | 20230727 | 123200 | 416659136400 | 128300 | 128300 | 128400 | 128300 | 624 |
| 383 | 20230727 | 123100 | 416579056100 | 128300 | 128100 | 128300 | 128100 | 1250 |
| 384 | 20230727 | 123000 | 416418814100 | 128200 | 128400 | 128500 | 128200 | 1592 |
| 385 | 20230727 | 122900 | 416214606500 | 128400 | 128400 | 128400 | 128200 | 2080 |
| 386 | 20230727 | 122800 | 415947652300 | 128500 | 128700 | 128700 | 128400 | 2798 |
| 387 | 20230727 | 122700 | 415588010000 | 128600 | 128700 | 128700 | 128500 | 703 |
| 388 | 20230727 | 122600 | 415497602600 | 128700 | 128400 | 128700 | 128300 | 2603 |
| 389 | 20230727 | 122500 | 415163082600 | 128400 | 128600 | 128700 | 128400 | 4197 |
| 390 | 20230727 | 122400 | 414623668600 | 128700 | 128600 | 128800 | 128500 | 1682 |
| 391 | 20230727 | 122300 | 414407222500 | 128500 | 128800 | 128800 | 128500 | 3324 |
| 392 | 20230727 | 122200 | 413979459400 | 128800 | 128700 | 128800 | 128600 | 3463 |
| 393 | 20230727 | 122100 | 413533684700 | 128600 | 128600 | 128700 | 128400 | 1299 |
| 394 | 20230727 | 122000 | 413366736000 | 128600 | 128500 | 128800 | 128500 | 3839 |
| 395 | 20230727 | 121900 | 412873029500 | 128500 | 128200 | 128600 | 128100 | 3101 |
| 396 | 20230727 | 121800 | 412474951200 | 128200 | 128000 | 128200 | 127800 | 2287 |
| 397 | 20230727 | 121700 | 412182247900 | 128100 | 127800 | 128100 | 127600 | 3964 |
| 398 | 20230727 | 121600 | 411675842900 | 127700 | 127900 | 128000 | 127700 | 2810 |
| 399 | 20230727 | 121500 | 411316619200 | 128000 | 127700 | 128200 | 127600 | 2333 |
| 400 | 20230727 | 121400 | 411018327100 | 127700 | 127600 | 127800 | 127600 | 3199 |
| 401 | 20230727 | 121300 | 410609993900 | 127600 | 127500 | 127600 | 127500 | 3480 |
| 402 | 20230727 | 121200 | 410166106200 | 127500 | 127700 | 127700 | 127500 | 7044 |
| 403 | 20230727 | 121100 | 409267545800 | 127700 | 128100 | 128100 | 127600 | 4951 |
| 404 | 20230727 | 121000 | 408634943000 | 128100 | 128200 | 128300 | 128000 | 1889 |
| 405 | 20230727 | 120900 | 408392828500 | 128200 | 128400 | 128400 | 127900 | 2558 |
| 406 | 20230727 | 120800 | 408064964400 | 128400 | 127900 | 128500 | 127800 | 4158 |
| 407 | 20230727 | 120700 | 407532306900 | 127900 | 127900 | 128000 | 127800 | 1818 |
| 408 | 20230727 | 120600 | 407299780000 | 127900 | 127800 | 127900 | 127700 | 4019 |
| 409 | 20230727 | 120500 | 406786160900 | 127900 | 128100 | 128200 | 127800 | 7288 |
| 410 | 20230727 | 120400 | 405853425600 | 128100 | 128300 | 128300 | 128100 | 2402 |
| 411 | 20230727 | 120300 | 405545518600 | 128400 | 128600 | 128700 | 128300 | 4210 |
| 412 | 20230727 | 120200 | 405004607500 | 128500 | 128700 | 128700 | 128400 | 1425 |
| 413 | 20230727 | 120100 | 404821371600 | 128600 | 128300 | 128700 | 128100 | 8740 |
| 414 | 20230727 | 120000 | 403698967700 | 128300 | 128400 | 128400 | 128100 | 2324 |
| 415 | 20230727 | 115900 | 403400883300 | 128300 | 128200 | 128400 | 128100 | 1157 |
| 416 | 20230727 | 115800 | 403252435400 | 128100 | 128600 | 128600 | 128100 | 6074 |
| 417 | 20230727 | 115700 | 402473232700 | 128600 | 129000 | 129200 | 128500 | 7170 |
| 418 | 20230727 | 115600 | 401549570700 | 129000 | 129200 | 129200 | 128800 | 6146 |
| 419 | 20230727 | 115500 | 400756448900 | 129300 | 128900 | 129500 | 128800 | 6637 |
| 420 | 20230727 | 115400 | 399899647400 | 129000 | 129100 | 129100 | 128800 | 2042 |
| 421 | 20230727 | 115300 | 399636384900 | 129100 | 128700 | 129100 | 128700 | 2374 |
| 422 | 20230727 | 115200 | 399330449200 | 128700 | 128800 | 128800 | 128600 | 2060 |
| 423 | 20230727 | 115100 | 399065391400 | 128800 | 128600 | 128900 | 128600 | 2103 |
| 424 | 20230727 | 115000 | 398794762900 | 128600 | 128500 | 129400 | 128300 | 4943 |
| 425 | 20230727 | 114900 | 398157511200 | 128500 | 128400 | 128800 | 128200 | 2335 |
| 426 | 20230727 | 114800 | 397857649700 | 128400 | 128800 | 128900 | 128300 | 5177 |
| 427 | 20230727 | 114700 | 397192121600 | 128800 | 128600 | 128800 | 128500 | 2678 |
| 428 | 20230727 | 114600 | 396847761600 | 128600 | 128400 | 128600 | 128300 | 2035 |
| 429 | 20230727 | 114500 | 396586331100 | 128400 | 128400 | 128500 | 128300 | 3321 |
| 430 | 20230727 | 114400 | 396159839500 | 128300 | 128300 | 128400 | 128200 | 1470 |
| 431 | 20230727 | 114300 | 395971236600 | 128300 | 128400 | 128500 | 128200 | 1503 |
| 432 | 20230727 | 114200 | 395778314200 | 128400 | 127900 | 128500 | 127800 | 8571 |
| 433 | 20230727 | 114100 | 394679504900 | 127800 | 127900 | 128100 | 127500 | 8724 |
| 434 | 20230727 | 114000 | 393565133300 | 127900 | 128300 | 128400 | 127900 | 7640 |
| 435 | 20230727 | 113900 | 392586789300 | 128300 | 128200 | 128400 | 128100 | 1654 |
| 436 | 20230727 | 113800 | 392374609000 | 128200 | 128200 | 128300 | 128100 | 1612 |
| 437 | 20230727 | 113700 | 392168043400 | 128300 | 128100 | 128400 | 128100 | 2612 |
| 438 | 20230727 | 113600 | 391833057900 | 128100 | 128600 | 128600 | 128100 | 4959 |
| 439 | 20230727 | 113500 | 391196854700 | 128600 | 128500 | 128600 | 128400 | 1944 |
| 440 | 20230727 | 113400 | 390946974100 | 128500 | 128300 | 128600 | 128300 | 1487 |
| 441 | 20230727 | 113300 | 390755906500 | 128300 | 128600 | 128600 | 128200 | 4524 |
| 442 | 20230727 | 113200 | 390175058100 | 128600 | 128800 | 128800 | 128500 | 2611 |
| 443 | 20230727 | 113100 | 389839197500 | 128800 | 129300 | 129300 | 128600 | 5656 |
| 444 | 20230727 | 113000 | 389109913800 | 129300 | 128800 | 129500 | 128700 | 4777 |
| 445 | 20230727 | 112900 | 388493286300 | 128800 | 128600 | 128900 | 128500 | 1477 |
| 446 | 20230727 | 112800 | 388303253200 | 128600 | 128700 | 128900 | 128500 | 4238 |
| 447 | 20230727 | 112700 | 387757886500 | 128700 | 128500 | 128700 | 128400 | 3427 |
| 448 | 20230727 | 112600 | 387317210400 | 128600 | 128100 | 129000 | 128100 | 2317 |
| 449 | 20230727 | 112500 | 387019428300 | 128200 | 128300 | 128300 | 128000 | 7937 |
| 450 | 20230727 | 112400 | 386002508100 | 128300 | 128400 | 128400 | 128100 | 1916 |
| 451 | 20230727 | 112300 | 385756732600 | 128400 | 128200 | 128500 | 128000 | 6840 |
| 452 | 20230727 | 112200 | 384879636400 | 128100 | 127900 | 128200 | 127900 | 3143 |
| 453 | 20230727 | 112100 | 384477251300 | 128000 | 128100 | 128100 | 127800 | 6543 |
| 454 | 20230727 | 112000 | 383640226100 | 128100 | 127900 | 128200 | 127900 | 2217 |
| 455 | 20230727 | 111900 | 383356350700 | 127900 | 127900 | 128000 | 127800 | 3825 |
| 456 | 20230727 | 111800 | 382867101400 | 127900 | 128600 | 128600 | 127900 | 7086 |
| 457 | 20230727 | 111700 | 381957813800 | 128600 | 128700 | 128800 | 128400 | 3036 |
| 458 | 20230727 | 111600 | 381567471900 | 128800 | 128100 | 129000 | 128100 | 3681 |
| 459 | 20230727 | 111500 | 381093871300 | 128100 | 128100 | 128500 | 127700 | 11225 |
| 460 | 20230727 | 111400 | 379656346400 | 128200 | 128400 | 128400 | 128000 | 10011 |
| 461 | 20230727 | 111300 | 378373474200 | 128400 | 128600 | 128800 | 128300 | 7528 |
| 462 | 20230727 | 111200 | 377406152200 | 128600 | 128500 | 129000 | 128400 | 5327 |
| 463 | 20230727 | 111100 | 376721099500 | 128500 | 128900 | 129000 | 128500 | 5585 |
| 464 | 20230727 | 111000 | 376002262400 | 128900 | 128900 | 129100 | 128700 | 4890 |
| 465 | 20230727 | 110900 | 375372066200 | 128900 | 128700 | 129100 | 128600 | 6607 |
| 466 | 20230727 | 110800 | 374520934000 | 128700 | 128900 | 129100 | 128700 | 4237 |
| 467 | 20230727 | 110700 | 373975083300 | 128800 | 129400 | 129500 | 128500 | 10659 |
| 468 | 20230727 | 110600 | 372600853400 | 129500 | 129800 | 129900 | 129000 | 19935 |
| 469 | 20230727 | 110500 | 370020882200 | 129800 | 129700 | 130000 | 129600 | 2095 |
| 470 | 20230727 | 110400 | 369749126600 | 129700 | 130100 | 130200 | 129700 | 3480 |
| 471 | 20230727 | 110300 | 369297112400 | 130000 | 129900 | 130100 | 129800 | 2865 |
| 472 | 20230727 | 110200 | 368924985400 | 129900 | 129900 | 130100 | 129700 | 2935 |
| 473 | 20230727 | 110100 | 368543525100 | 129900 | 129700 | 130100 | 129500 | 2714 |
| 474 | 20230727 | 110000 | 368190982900 | 129600 | 129400 | 129700 | 129400 | 4120 |
| 475 | 20230727 | 105900 | 367657352100 | 129400 | 129900 | 130000 | 129200 | 15675 |
| 476 | 20230727 | 105800 | 365625762400 | 130000 | 130000 | 130000 | 129800 | 5392 |
| 477 | 20230727 | 105700 | 364925165400 | 130000 | 129900 | 130000 | 129800 | 4239 |
| 478 | 20230727 | 105600 | 364374431600 | 129800 | 130200 | 130200 | 129800 | 5516 |
| 479 | 20230727 | 105500 | 363657674000 | 130200 | 130200 | 130500 | 130100 | 2203 |
| 480 | 20230727 | 105400 | 363370868500 | 130100 | 130200 | 130200 | 129900 | 4613 |
| 481 | 20230727 | 105300 | 362771148500 | 130200 | 130500 | 130800 | 130100 | 4554 |
| 482 | 20230727 | 105200 | 362177284000 | 130500 | 129900 | 130700 | 129800 | 9046 |
| 483 | 20230727 | 105100 | 361000254900 | 129900 | 130200 | 130300 | 129600 | 23377 |
| 484 | 20230727 | 105000 | 357961199200 | 130300 | 130500 | 130600 | 130200 | 9649 |
| 485 | 20230727 | 104900 | 356703157600 | 130400 | 130700 | 131000 | 130400 | 6188 |
| 486 | 20230727 | 104800 | 355894605100 | 130700 | 130900 | 130900 | 130700 | 3200 |
| 487 | 20230727 | 104700 | 355476222400 | 130900 | 131400 | 131400 | 130700 | 7098 |
| 488 | 20230727 | 104600 | 354547066400 | 131400 | 131300 | 131500 | 131200 | 3730 |
| 489 | 20230727 | 104500 | 354057114300 | 131300 | 130700 | 131500 | 130500 | 10943 |
| 490 | 20230727 | 104400 | 352622755700 | 130800 | 130900 | 131000 | 130400 | 8602 |
| 491 | 20230727 | 104300 | 351498593700 | 131000 | 131100 | 131400 | 130900 | 6375 |
| 492 | 20230727 | 104200 | 350662671500 | 131000 | 131100 | 131200 | 130800 | 15499 |
| 493 | 20230727 | 104100 | 348631969400 | 131100 | 131500 | 131600 | 131100 | 13354 |
| 494 | 20230727 | 104000 | 346878313300 | 131500 | 131900 | 132100 | 131500 | 5376 |
| 495 | 20230727 | 103900 | 346170035000 | 131900 | 131500 | 132300 | 131400 | 7008 |
| 496 | 20230727 | 103800 | 345246360700 | 131400 | 132100 | 132200 | 131400 | 6162 |
| 497 | 20230727 | 103700 | 344434535800 | 132000 | 132500 | 132500 | 131400 | 23769 |
| 498 | 20230727 | 103600 | 341295719000 | 132400 | 132500 | 132600 | 132400 | 3209 |
| 499 | 20230727 | 103500 | 340870601300 | 132400 | 132700 | 132900 | 132300 | 6942 |
| 500 | 20230727 | 103400 | 339950670600 | 132700 | 132500 | 133200 | 132400 | 5129 |
| 501 | 20230727 | 103300 | 339269429000 | 132500 | 132400 | 132700 | 132300 | 5729 |
| 502 | 20230727 | 103200 | 338510546100 | 132500 | 133100 | 133200 | 132400 | 11650 |
| 503 | 20230727 | 103100 | 336964438400 | 133100 | 133000 | 134000 | 132900 | 4321 |
| 504 | 20230727 | 103000 | 336389139500 | 132900 | 133300 | 133400 | 132600 | 9890 |
| 505 | 20230727 | 102900 | 335074733300 | 133400 | 133400 | 133500 | 133300 | 2821 |
| 506 | 20230727 | 102800 | 334698500700 | 133300 | 133500 | 134100 | 133300 | 5629 |
| 507 | 20230727 | 102700 | 333945741600 | 133600 | 134400 | 134500 | 133500 | 9957 |
| 508 | 20230727 | 102600 | 332609821400 | 134400 | 133900 | 134400 | 133900 | 4043 |
| 509 | 20230727 | 102500 | 332067471200 | 134000 | 134100 | 134100 | 133700 | 6513 |
| 510 | 20230727 | 102400 | 331194901000 | 134100 | 134000 | 134300 | 133800 | 10318 |
| 511 | 20230727 | 102300 | 329811759500 | 134000 | 133200 | 134100 | 133100 | 6189 |
| 512 | 20230727 | 102200 | 328985004900 | 133100 | 133000 | 133400 | 132900 | 3871 |
| 513 | 20230727 | 102100 | 328469414500 | 133000 | 132600 | 133200 | 132600 | 2438 |
| 514 | 20230727 | 102000 | 328145302200 | 132500 | 133100 | 133200 | 132300 | 14577 |
| 515 | 20230727 | 101900 | 326211473400 | 133100 | 133200 | 133200 | 132600 | 6589 |
| 516 | 20230727 | 101800 | 325336220600 | 133200 | 133600 | 133800 | 132800 | 9521 |
| 517 | 20230727 | 101700 | 324065753800 | 133600 | 133100 | 133600 | 132800 | 5313 |
| 518 | 20230727 | 101600 | 323358105400 | 133100 | 132900 | 133300 | 132900 | 3381 |
| 519 | 20230727 | 101500 | 322908079100 | 132900 | 132600 | 133000 | 132500 | 12434 |
| 520 | 20230727 | 101400 | 321257895900 | 132600 | 133200 | 133500 | 132600 | 8763 |
| 521 | 20230727 | 101300 | 320092941100 | 133100 | 133700 | 133700 | 132800 | 21366 |
| 522 | 20230727 | 101200 | 317249161300 | 133600 | 133800 | 133800 | 133300 | 3681 |
| 523 | 20230727 | 101100 | 316757480900 | 133800 | 133800 | 133900 | 133200 | 13189 |
| 524 | 20230727 | 101000 | 314996830300 | 133800 | 133500 | 134400 | 133500 | 5332 |
| 525 | 20230727 | 100900 | 314282987900 | 133600 | 134000 | 134100 | 133500 | 14911 |
| 526 | 20230727 | 100800 | 312288915300 | 134100 | 134300 | 134700 | 134000 | 11061 |
| 527 | 20230727 | 100700 | 310802712300 | 134400 | 134500 | 135000 | 134200 | 7641 |
| 528 | 20230727 | 100600 | 309774120100 | 134500 | 133800 | 134900 | 133800 | 8279 |
| 529 | 20230727 | 100500 | 308662048200 | 133800 | 134300 | 134400 | 133700 | 14494 |
| 530 | 20230727 | 100400 | 306719962200 | 134300 | 135100 | 135200 | 134200 | 12749 |
| 531 | 20230727 | 100300 | 305004725400 | 135100 | 134800 | 135600 | 134400 | 9690 |
| 532 | 20230727 | 100200 | 303695709700 | 134900 | 134600 | 134900 | 134100 | 16733 |
| 533 | 20230727 | 100100 | 301445308900 | 134800 | 135300 | 135400 | 134400 | 41742 |
| 534 | 20230727 | 100000 | 295815385100 | 135300 | 135700 | 135900 | 135300 | 8834 |
| 535 | 20230727 | 095900 | 294617211500 | 135700 | 136200 | 136600 | 135200 | 15501 |
| 536 | 20230727 | 095800 | 292512686300 | 136300 | 135900 | 136900 | 135900 | 6067 |
| 537 | 20230727 | 095700 | 291685412800 | 136000 | 136400 | 136400 | 135500 | 12523 |
| 538 | 20230727 | 095600 | 289984407800 | 136500 | 136400 | 137000 | 136200 | 5718 |
| 539 | 20230727 | 095500 | 289202910100 | 136400 | 137000 | 137000 | 135700 | 19508 |
| 540 | 20230727 | 095400 | 286545982700 | 137000 | 137300 | 137300 | 136600 | 11702 |
| 541 | 20230727 | 095300 | 284943588300 | 137300 | 137700 | 137900 | 136900 | 21573 |
| 542 | 20230727 | 095200 | 281980226100 | 137600 | 137100 | 137600 | 137000 | 3949 |
| 543 | 20230727 | 095100 | 281437618500 | 137100 | 137000 | 137700 | 136900 | 10861 |
| 544 | 20230727 | 095000 | 279947059700 | 137100 | 136900 | 137800 | 136800 | 12913 |
| 545 | 20230727 | 094900 | 278174574900 | 136800 | 136700 | 137400 | 136600 | 10555 |
| 546 | 20230727 | 094800 | 276729117400 | 136600 | 137400 | 137500 | 136300 | 26091 |
| 547 | 20230727 | 094700 | 273159409500 | 137400 | 137000 | 138300 | 136800 | 18637 |
| 548 | 20230727 | 094600 | 270597508600 | 137000 | 138400 | 138400 | 137000 | 24593 |
| 549 | 20230727 | 094500 | 267210789600 | 138300 | 138900 | 139500 | 138300 | 14368 |
| 550 | 20230727 | 094400 | 265213231400 | 139000 | 139000 | 139000 | 137700 | 29737 |
| 551 | 20230727 | 094300 | 261096735800 | 138900 | 139600 | 139700 | 138900 | 10408 |
| 552 | 20230727 | 094200 | 259646064000 | 139600 | 139100 | 140000 | 138900 | 14115 |
| 553 | 20230727 | 094100 | 257676838700 | 139100 | 139600 | 139600 | 138900 | 14120 |
| 554 | 20230727 | 094000 | 255712363100 | 139500 | 139200 | 140500 | 139100 | 19736 |
| 555 | 20230727 | 093900 | 252953733400 | 139200 | 139800 | 140200 | 138500 | 34449 |
| 556 | 20230727 | 093800 | 248152211700 | 139800 | 140500 | 140700 | 139500 | 29181 |
| 557 | 20230727 | 093700 | 244070872700 | 140600 | 140200 | 141300 | 139900 | 14217 |
| 558 | 20230727 | 093600 | 242072588300 | 140200 | 142100 | 142100 | 139900 | 37328 |
| 559 | 20230727 | 093500 | 236822550900 | 142000 | 141900 | 143000 | 141300 | 15630 |
| 560 | 20230727 | 093400 | 234600016500 | 141900 | 143000 | 143200 | 141900 | 14044 |
| 561 | 20230727 | 093300 | 232598812000 | 143000 | 141400 | 143600 | 141300 | 30222 |
| 562 | 20230727 | 093200 | 228283773200 | 141300 | 141600 | 142800 | 141200 | 23206 |
| 563 | 20230727 | 093100 | 224991354500 | 141700 | 142000 | 142500 | 141000 | 31575 |
| 564 | 20230727 | 093000 | 220515567100 | 142000 | 142900 | 143600 | 141500 | 38359 |
| 565 | 20230727 | 092900 | 215050567700 | 142900 | 144300 | 144800 | 142800 | 29658 |
| 566 | 20230727 | 092800 | 210789009300 | 144400 | 143600 | 145400 | 143600 | 32425 |
| 567 | 20230727 | 092700 | 206097954700 | 143500 | 143800 | 144500 | 143000 | 32144 |
| 568 | 20230727 | 092600 | 201479373000 | 143800 | 145400 | 145400 | 143300 | 32523 |
| 569 | 20230727 | 092500 | 196790432500 | 145300 | 144400 | 145900 | 144000 | 36193 |
| 570 | 20230727 | 092400 | 191552639100 | 144400 | 146300 | 147300 | 142600 | 72327 |
| 571 | 20230727 | 092300 | 181054527500 | 146300 | 146200 | 147200 | 145500 | 52067 |
| 572 | 20230727 | 092200 | 173434552600 | 146200 | 148800 | 149000 | 146100 | 61192 |
| 573 | 20230727 | 092100 | 164410483000 | 148800 | 150000 | 150900 | 148100 | 59471 |
| 574 | 20230727 | 092000 | 155513892200 | 150700 | 148700 | 151000 | 148500 | 109976 |
| 575 | 20230727 | 091900 | 139033519300 | 148600 | 148400 | 149400 | 147500 | 65381 |
| 576 | 20230727 | 091800 | 129324786100 | 148500 | 146500 | 148800 | 146100 | 93911 |
| 577 | 20230727 | 091700 | 115449496500 | 146500 | 145800 | 146500 | 144200 | 51048 |
| 578 | 20230727 | 091600 | 108019852800 | 146100 | 145000 | 146800 | 144800 | 76720 |
| 579 | 20230727 | 091500 | 96839791700 | 145000 | 142700 | 145500 | 142300 | 109418 |
| 580 | 20230727 | 091400 | 81041496000 | 142600 | 143000 | 143000 | 141800 | 36643 |
| 581 | 20230727 | 091300 | 75819238600 | 142900 | 141000 | 144000 | 140000 | 62319 |
| 582 | 20230727 | 091200 | 66957260500 | 141200 | 141900 | 144300 | 140700 | 100635 |
| 583 | 20230727 | 091100 | 52576733900 | 142000 | 137800 | 142000 | 137600 | 82599 |
| 584 | 20230727 | 091000 | 41054438100 | 137700 | 136900 | 137800 | 136600 | 22145 |
| 585 | 20230727 | 090900 | 38018912000 | 136800 | 136800 | 137000 | 136700 | 12336 |
| 586 | 20230727 | 090800 | 36330204100 | 136800 | 137800 | 137900 | 136500 | 15310 |
| 587 | 20230727 | 090700 | 34232284900 | 137800 | 138500 | 138700 | 137800 | 17695 |
| 588 | 20230727 | 090600 | 31786247100 | 138600 | 137900 | 139000 | 137700 | 26571 |
| 589 | 20230727 | 090500 | 28110112400 | 137900 | 135800 | 138500 | 135000 | 53414 |
| 590 | 20230727 | 090400 | 20775349900 | 135900 | 137300 | 137300 | 135300 | 34906 |
| 591 | 20230727 | 090300 | 16010795700 | 137300 | 139000 | 139200 | 137000 | 25803 |
| 592 | 20230727 | 090200 | 12451278200 | 139000 | 139500 | 139500 | 138600 | 89273 |
| 593 | 20230727 | 090100 | 0 | 126800 | 126800 | 126800 | 126800 | 0 |
| 594 | 20230727 | 090000 | 0 | 126800 | 126800 | 126800 | 126800 | 0 |