36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 184200 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 80338 |
| 3 | 20230727 | 184100 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 4 | 20230727 | 184000 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 5 | 20230727 | 183900 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 6 | 20230727 | 183800 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 7 | 20230727 | 183700 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 8 | 20230727 | 183600 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 9 | 20230727 | 183500 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 10 | 20230727 | 183400 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 11 | 20230727 | 183300 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 12 | 20230727 | 183200 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 13 | 20230727 | 183100 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 14 | 20230727 | 183000 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 15 | 20230727 | 182900 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 16 | 20230727 | 182800 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 17 | 20230727 | 182700 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 18 | 20230727 | 182600 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 19 | 20230727 | 182500 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 20 | 20230727 | 182400 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 21 | 20230727 | 182300 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 22 | 20230727 | 182200 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 23 | 20230727 | 182100 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 24 | 20230727 | 182000 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 25 | 20230727 | 181900 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 26 | 20230727 | 181800 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 27 | 20230727 | 181700 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 28 | 20230727 | 181600 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 29 | 20230727 | 181500 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 30 | 20230727 | 181400 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 31 | 20230727 | 181300 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 32 | 20230727 | 181200 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 80338 |
| 33 | 20230727 | 181100 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 34 | 20230727 | 181000 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 35 | 20230727 | 180900 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 36 | 20230727 | 180800 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 37 | 20230727 | 180700 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 38 | 20230727 | 180600 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 39 | 20230727 | 180500 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 40 | 20230727 | 180400 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 41 | 20230727 | 180300 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 42 | 20230727 | 180200 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 43 | 20230727 | 180100 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 44 | 20230727 | 180000 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 45 | 20230727 | 175900 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 46 | 20230727 | 175800 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 47 | 20230727 | 175700 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 48 | 20230727 | 175600 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 49 | 20230727 | 175500 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 50 | 20230727 | 175400 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 51 | 20230727 | 175300 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 52 | 20230727 | 175200 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 53 | 20230727 | 175100 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 54 | 20230727 | 175000 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 55 | 20230727 | 174900 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 56 | 20230727 | 174800 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 57 | 20230727 | 174700 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 58 | 20230727 | 174600 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 59 | 20230727 | 174500 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 60 | 20230727 | 174400 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 61 | 20230727 | 174300 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 62 | 20230727 | 174200 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 80338 |
| 63 | 20230727 | 174100 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 64 | 20230727 | 174000 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 65 | 20230727 | 173900 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 66 | 20230727 | 173800 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 67 | 20230727 | 173700 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 68 | 20230727 | 173600 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 69 | 20230727 | 173500 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 70 | 20230727 | 173400 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 71 | 20230727 | 173300 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 72 | 20230727 | 173200 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 73 | 20230727 | 173100 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 74 | 20230727 | 173000 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 75 | 20230727 | 172900 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 76 | 20230727 | 172800 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 77 | 20230727 | 172700 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 78 | 20230727 | 172600 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 79 | 20230727 | 172500 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 80 | 20230727 | 172400 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 81 | 20230727 | 172300 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 82 | 20230727 | 172200 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 83 | 20230727 | 172100 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 84 | 20230727 | 172000 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 85 | 20230727 | 171900 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 86 | 20230727 | 171800 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 87 | 20230727 | 171700 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 88 | 20230727 | 171600 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 89 | 20230727 | 171500 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 90 | 20230727 | 171400 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 91 | 20230727 | 171300 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 92 | 20230727 | 171200 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 80338 |
| 93 | 20230727 | 171100 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 94 | 20230727 | 171000 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 95 | 20230727 | 170900 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 96 | 20230727 | 170800 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 97 | 20230727 | 170700 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 98 | 20230727 | 170600 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 99 | 20230727 | 170500 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 100 | 20230727 | 170400 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 101 | 20230727 | 170300 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 102 | 20230727 | 170200 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 103 | 20230727 | 170100 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 104 | 20230727 | 170000 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 105 | 20230727 | 165900 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 106 | 20230727 | 165800 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 107 | 20230727 | 165700 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 108 | 20230727 | 165600 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 109 | 20230727 | 165500 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 110 | 20230727 | 165400 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 111 | 20230727 | 165300 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 112 | 20230727 | 165200 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 113 | 20230727 | 165100 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 114 | 20230727 | 165000 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 115 | 20230727 | 164900 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 116 | 20230727 | 164800 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 117 | 20230727 | 164700 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 118 | 20230727 | 164600 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 119 | 20230727 | 164500 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 120 | 20230727 | 164400 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 121 | 20230727 | 164300 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 122 | 20230727 | 164200 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 80338 |
| 123 | 20230727 | 164100 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 124 | 20230727 | 164000 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 125 | 20230727 | 163900 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 126 | 20230727 | 163800 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 127 | 20230727 | 163700 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 128 | 20230727 | 163600 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 129 | 20230727 | 163500 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 130 | 20230727 | 163400 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 131 | 20230727 | 163300 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 132 | 20230727 | 163200 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 133 | 20230727 | 163100 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 134 | 20230727 | 163000 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 135 | 20230727 | 162900 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 136 | 20230727 | 162800 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 137 | 20230727 | 162700 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 138 | 20230727 | 162600 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 139 | 20230727 | 162500 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 140 | 20230727 | 162400 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 141 | 20230727 | 162300 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 142 | 20230727 | 162200 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 143 | 20230727 | 162100 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 144 | 20230727 | 162000 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 145 | 20230727 | 161900 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 146 | 20230727 | 161800 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 147 | 20230727 | 161700 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 148 | 20230727 | 161600 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 149 | 20230727 | 161500 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 150 | 20230727 | 161400 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 151 | 20230727 | 161300 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 152 | 20230727 | 161200 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 80338 |
| 153 | 20230727 | 161100 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 154 | 20230727 | 161000 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 155 | 20230727 | 160900 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 156 | 20230727 | 160800 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 157 | 20230727 | 160700 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 158 | 20230727 | 160600 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 159 | 20230727 | 160500 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 160 | 20230727 | 160400 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 161 | 20230727 | 160300 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 162 | 20230727 | 160200 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 163 | 20230727 | 160100 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 164 | 20230727 | 160000 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 165 | 20230727 | 155900 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 166 | 20230727 | 155800 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 167 | 20230727 | 155700 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 168 | 20230727 | 155600 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 169 | 20230727 | 155500 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 170 | 20230727 | 155400 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 171 | 20230727 | 155300 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 172 | 20230727 | 155200 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 173 | 20230727 | 155100 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 174 | 20230727 | 155000 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 175 | 20230727 | 154900 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 176 | 20230727 | 154800 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 177 | 20230727 | 154700 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 178 | 20230727 | 154600 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 179 | 20230727 | 154500 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 180 | 20230727 | 154400 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 181 | 20230727 | 154300 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 182 | 20230727 | 154200 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 80338 |
| 183 | 20230727 | 154100 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 184 | 20230727 | 154000 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 185 | 20230727 | 153900 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 186 | 20230727 | 153800 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 187 | 20230727 | 153700 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 188 | 20230727 | 153600 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 189 | 20230727 | 153500 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 190 | 20230727 | 153400 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 191 | 20230727 | 153300 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 192 | 20230727 | 153200 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 193 | 20230727 | 153100 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 194 | 20230727 | 153000 | 4437725181000 | 594000 | 594000 | 594000 | 594000 | 80338 |
| 195 | 20230727 | 152900 | 4390004409000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 196 | 20230727 | 152800 | 4390004409000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 197 | 20230727 | 152700 | 4390004409000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 198 | 20230727 | 152600 | 4390004409000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 199 | 20230727 | 152500 | 4390004409000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 200 | 20230727 | 152400 | 4390004409000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 201 | 20230727 | 152300 | 4390004409000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 202 | 20230727 | 152200 | 4390004409000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 203 | 20230727 | 152100 | 4390004409000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 204 | 20230727 | 152000 | 4390004409000 | 594000 | 594000 | 594000 | 594000 | 0 |
| 205 | 20230727 | 151900 | 4390004409000 | 594000 | 595000 | 597000 | 593000 | 25787 |
| 206 | 20230727 | 151800 | 4374660816000 | 594000 | 594000 | 595000 | 593000 | 18786 |
| 207 | 20230727 | 151700 | 4363501862000 | 594000 | 592000 | 594000 | 591000 | 17238 |
| 208 | 20230727 | 151600 | 4353285475000 | 592000 | 588000 | 593000 | 588000 | 20074 |
| 209 | 20230727 | 151500 | 4341427685000 | 589000 | 584000 | 589000 | 583000 | 28739 |
| 210 | 20230727 | 151400 | 4324599479000 | 584000 | 584000 | 585000 | 583000 | 15034 |
| 211 | 20230727 | 151300 | 4315825079000 | 584000 | 582000 | 586000 | 580000 | 41081 |
| 212 | 20230727 | 151200 | 4291901089000 | 581000 | 582000 | 583000 | 581000 | 23107 |
| 213 | 20230727 | 151100 | 4278458907000 | 583000 | 583000 | 585000 | 582000 | 20168 |
| 214 | 20230727 | 151000 | 4266688796000 | 583000 | 583000 | 584000 | 581000 | 23007 |
| 215 | 20230727 | 150900 | 4253284934000 | 584000 | 586000 | 586000 | 583000 | 12732 |
| 216 | 20230727 | 150800 | 4245847082000 | 585000 | 582000 | 587000 | 582000 | 22957 |
| 217 | 20230727 | 150700 | 4232418142000 | 582000 | 586000 | 586000 | 582000 | 29370 |
| 218 | 20230727 | 150600 | 4215290431000 | 585000 | 586000 | 587000 | 584000 | 18875 |
| 219 | 20230727 | 150500 | 4204233280000 | 587000 | 589000 | 589000 | 586000 | 12647 |
| 220 | 20230727 | 150400 | 4196803811000 | 589000 | 588000 | 591000 | 588000 | 15338 |
| 221 | 20230727 | 150300 | 4187762000000 | 588000 | 589000 | 590000 | 587000 | 12479 |
| 222 | 20230727 | 150200 | 4180420095000 | 590000 | 592000 | 593000 | 588000 | 10391 |
| 223 | 20230727 | 150100 | 4174281995000 | 592000 | 592000 | 594000 | 591000 | 10490 |
| 224 | 20230727 | 150000 | 4168067836000 | 592000 | 585000 | 592000 | 585000 | 30519 |
| 225 | 20230727 | 145900 | 4150156157000 | 585000 | 587000 | 588000 | 585000 | 15863 |
| 226 | 20230727 | 145800 | 4140851397000 | 587000 | 588000 | 589000 | 585000 | 21523 |
| 227 | 20230727 | 145700 | 4128225034000 | 588000 | 590000 | 591000 | 587000 | 34390 |
| 228 | 20230727 | 145600 | 4107988336000 | 591000 | 591000 | 592000 | 590000 | 10278 |
| 229 | 20230727 | 145500 | 4101918093000 | 592000 | 595000 | 595000 | 592000 | 7056 |
| 230 | 20230727 | 145400 | 4097731611000 | 595000 | 591000 | 595000 | 590000 | 13637 |
| 231 | 20230727 | 145300 | 4089651694000 | 591000 | 591000 | 592000 | 590000 | 8851 |
| 232 | 20230727 | 145200 | 4084420151000 | 591000 | 592000 | 593000 | 590000 | 9214 |
| 233 | 20230727 | 145100 | 4078972301000 | 592000 | 595000 | 595000 | 592000 | 6597 |
| 234 | 20230727 | 145000 | 4075058434000 | 594000 | 595000 | 595000 | 593000 | 7558 |
| 235 | 20230727 | 144900 | 4070568017000 | 595000 | 594000 | 597000 | 594000 | 9002 |
| 236 | 20230727 | 144800 | 4065208260000 | 595000 | 592000 | 596000 | 591000 | 15448 |
| 237 | 20230727 | 144700 | 4056039893000 | 591000 | 591000 | 592000 | 590000 | 11049 |
| 238 | 20230727 | 144600 | 4049509932000 | 591000 | 590000 | 593000 | 590000 | 15598 |
| 239 | 20230727 | 144500 | 4040286367000 | 590000 | 592000 | 593000 | 589000 | 37560 |
| 240 | 20230727 | 144400 | 4018095602000 | 592000 | 593000 | 595000 | 592000 | 19825 |
| 241 | 20230727 | 144300 | 4006339880000 | 593000 | 596000 | 597000 | 593000 | 13012 |
| 242 | 20230727 | 144200 | 3998600178000 | 597000 | 597000 | 597000 | 595000 | 5351 |
| 243 | 20230727 | 144100 | 3995409759000 | 596000 | 595000 | 598000 | 595000 | 11887 |
| 244 | 20230727 | 144000 | 3988320281000 | 596000 | 596000 | 597000 | 595000 | 8182 |
| 245 | 20230727 | 143900 | 3983446604000 | 597000 | 598000 | 599000 | 596000 | 6981 |
| 246 | 20230727 | 143800 | 3979278153000 | 599000 | 600000 | 600000 | 598000 | 5344 |
| 247 | 20230727 | 143700 | 3976077030000 | 599000 | 596000 | 600000 | 595000 | 16445 |
| 248 | 20230727 | 143600 | 3966268931000 | 596000 | 598000 | 599000 | 596000 | 9877 |
| 249 | 20230727 | 143500 | 3960371015000 | 598000 | 599000 | 600000 | 598000 | 4806 |
| 250 | 20230727 | 143400 | 3957493645000 | 599000 | 600000 | 600000 | 599000 | 6453 |
| 251 | 20230727 | 143300 | 3953626568000 | 599000 | 599000 | 600000 | 598000 | 4881 |
| 252 | 20230727 | 143200 | 3950704477000 | 599000 | 599000 | 600000 | 598000 | 5920 |
| 253 | 20230727 | 143100 | 3947157388000 | 599000 | 599000 | 601000 | 598000 | 7008 |
| 254 | 20230727 | 143000 | 3942956574000 | 599000 | 599000 | 600000 | 597000 | 11084 |
| 255 | 20230727 | 142900 | 3936321181000 | 598000 | 597000 | 600000 | 596000 | 11459 |
| 256 | 20230727 | 142800 | 3929476621000 | 597000 | 600000 | 600000 | 597000 | 10397 |
| 257 | 20230727 | 142700 | 3923257252000 | 599000 | 599000 | 601000 | 599000 | 9705 |
| 258 | 20230727 | 142600 | 3917439059000 | 599000 | 599000 | 600000 | 599000 | 4381 |
| 259 | 20230727 | 142500 | 3914814394000 | 599000 | 601000 | 602000 | 599000 | 5768 |
| 260 | 20230727 | 142400 | 3911352675000 | 601000 | 600000 | 602000 | 600000 | 4553 |
| 261 | 20230727 | 142300 | 3908615796000 | 600000 | 600000 | 601000 | 598000 | 10134 |
| 262 | 20230727 | 142200 | 3902542480000 | 600000 | 599000 | 601000 | 599000 | 5492 |
| 263 | 20230727 | 142100 | 3899249661000 | 599000 | 600000 | 601000 | 598000 | 11563 |
| 264 | 20230727 | 142000 | 3892323973000 | 600000 | 602000 | 603000 | 600000 | 9632 |
| 265 | 20230727 | 141900 | 3886531604000 | 603000 | 602000 | 603000 | 602000 | 1856 |
| 266 | 20230727 | 141800 | 3885413669000 | 602000 | 602000 | 603000 | 601000 | 4060 |
| 267 | 20230727 | 141700 | 3882968221000 | 602000 | 601000 | 603000 | 601000 | 3523 |
| 268 | 20230727 | 141600 | 3880846791000 | 602000 | 602000 | 602000 | 601000 | 4176 |
| 269 | 20230727 | 141500 | 3878334490000 | 602000 | 601000 | 604000 | 601000 | 7319 |
| 270 | 20230727 | 141400 | 3873925688000 | 602000 | 600000 | 604000 | 599000 | 15385 |
| 271 | 20230727 | 141300 | 3864678188000 | 599000 | 600000 | 602000 | 599000 | 14157 |
| 272 | 20230727 | 141200 | 3856178073000 | 600000 | 602000 | 604000 | 600000 | 19560 |
| 273 | 20230727 | 141100 | 3844405779000 | 602000 | 607000 | 607000 | 602000 | 15308 |
| 274 | 20230727 | 141000 | 3835163813000 | 606000 | 607000 | 609000 | 606000 | 11204 |
| 275 | 20230727 | 140900 | 3828357754000 | 607000 | 612000 | 613000 | 607000 | 12463 |
| 276 | 20230727 | 140800 | 3820754072000 | 612000 | 611000 | 613000 | 609000 | 13451 |
| 277 | 20230727 | 140700 | 3812545626000 | 610000 | 612000 | 613000 | 610000 | 9587 |
| 278 | 20230727 | 140600 | 3806681257000 | 612000 | 617000 | 617000 | 611000 | 26350 |
| 279 | 20230727 | 140500 | 3790512856000 | 616000 | 615000 | 617000 | 614000 | 16888 |
| 280 | 20230727 | 140400 | 3780116150000 | 615000 | 613000 | 616000 | 613000 | 26099 |
| 281 | 20230727 | 140300 | 3764077953000 | 613000 | 610000 | 614000 | 608000 | 16788 |
| 282 | 20230727 | 140200 | 3753826956000 | 609000 | 607000 | 611000 | 606000 | 12243 |
| 283 | 20230727 | 140100 | 3746371323000 | 607000 | 609000 | 611000 | 607000 | 32213 |
| 284 | 20230727 | 140000 | 3726732718000 | 610000 | 605000 | 610000 | 604000 | 22038 |
| 285 | 20230727 | 135900 | 3713339220000 | 605000 | 604000 | 605000 | 603000 | 5182 |
| 286 | 20230727 | 135800 | 3710208214000 | 603000 | 601000 | 604000 | 601000 | 4142 |
| 287 | 20230727 | 135700 | 3707713015000 | 601000 | 601000 | 602000 | 601000 | 1733 |
| 288 | 20230727 | 135600 | 3706670939000 | 601000 | 603000 | 604000 | 600000 | 6368 |
| 289 | 20230727 | 135500 | 3702841874000 | 603000 | 604000 | 605000 | 602000 | 10395 |
| 290 | 20230727 | 135400 | 3696564298000 | 603000 | 603000 | 605000 | 602000 | 5800 |
| 291 | 20230727 | 135300 | 3693063236000 | 603000 | 604000 | 605000 | 602000 | 10412 |
| 292 | 20230727 | 135200 | 3686780879000 | 605000 | 602000 | 605000 | 602000 | 12846 |
| 293 | 20230727 | 135100 | 3679025718000 | 601000 | 600000 | 602000 | 600000 | 7536 |
| 294 | 20230727 | 135000 | 3674494715000 | 601000 | 600000 | 601000 | 600000 | 2873 |
| 295 | 20230727 | 134900 | 3672769809000 | 600000 | 599000 | 601000 | 598000 | 8241 |
| 296 | 20230727 | 134800 | 3667834355000 | 598000 | 599000 | 600000 | 598000 | 3211 |
| 297 | 20230727 | 134700 | 3665911622000 | 598000 | 600000 | 601000 | 598000 | 5603 |
| 298 | 20230727 | 134600 | 3662552640000 | 601000 | 601000 | 602000 | 600000 | 9694 |
| 299 | 20230727 | 134500 | 3656725573000 | 601000 | 598000 | 602000 | 598000 | 9243 |
| 300 | 20230727 | 134400 | 3651180744000 | 598000 | 597000 | 599000 | 597000 | 4560 |
| 301 | 20230727 | 134300 | 3648454928000 | 597000 | 596000 | 598000 | 595000 | 9792 |
| 302 | 20230727 | 134200 | 3642620307000 | 596000 | 597000 | 598000 | 596000 | 5597 |
| 303 | 20230727 | 134100 | 3639279940000 | 598000 | 600000 | 600000 | 597000 | 6794 |
| 304 | 20230727 | 134000 | 3635218308000 | 600000 | 599000 | 600000 | 598000 | 4792 |
| 305 | 20230727 | 133900 | 3632348728000 | 598000 | 597000 | 599000 | 597000 | 5539 |
| 306 | 20230727 | 133800 | 3629037673000 | 597000 | 600000 | 600000 | 597000 | 8065 |
| 307 | 20230727 | 133700 | 3624208693000 | 600000 | 599000 | 601000 | 597000 | 12052 |
| 308 | 20230727 | 133600 | 3616989520000 | 599000 | 603000 | 603000 | 599000 | 7295 |
| 309 | 20230727 | 133500 | 3612609765000 | 602000 | 605000 | 605000 | 602000 | 13736 |
| 310 | 20230727 | 133400 | 3604315477000 | 604000 | 603000 | 606000 | 602000 | 26537 |
| 311 | 20230727 | 133300 | 3588275624000 | 603000 | 600000 | 603000 | 599000 | 8950 |
| 312 | 20230727 | 133200 | 3582894672000 | 600000 | 598000 | 601000 | 598000 | 12351 |
| 313 | 20230727 | 133100 | 3575489984000 | 599000 | 598000 | 599000 | 597000 | 5456 |
| 314 | 20230727 | 133000 | 3572227774000 | 598000 | 599000 | 600000 | 597000 | 9026 |
| 315 | 20230727 | 132900 | 3566824916000 | 599000 | 597000 | 600000 | 597000 | 5910 |
| 316 | 20230727 | 132800 | 3563287254000 | 597000 | 597000 | 598000 | 596000 | 7089 |
| 317 | 20230727 | 132700 | 3559054458000 | 598000 | 600000 | 600000 | 597000 | 14763 |
| 318 | 20230727 | 132600 | 3550213284000 | 600000 | 597000 | 601000 | 597000 | 21980 |
| 319 | 20230727 | 132500 | 3537032244000 | 597000 | 595000 | 599000 | 595000 | 10257 |
| 320 | 20230727 | 132400 | 3530908689000 | 596000 | 597000 | 597000 | 595000 | 8723 |
| 321 | 20230727 | 132300 | 3525706826000 | 597000 | 594000 | 598000 | 594000 | 14473 |
| 322 | 20230727 | 132200 | 3517079584000 | 594000 | 592000 | 595000 | 592000 | 9520 |
| 323 | 20230727 | 132100 | 3511432888000 | 592000 | 592000 | 593000 | 590000 | 11203 |
| 324 | 20230727 | 132000 | 3504804722000 | 593000 | 592000 | 593000 | 592000 | 5364 |
| 325 | 20230727 | 131900 | 3501625589000 | 592000 | 593000 | 594000 | 592000 | 16188 |
| 326 | 20230727 | 131800 | 3492018989000 | 593000 | 593000 | 594000 | 591000 | 12912 |
| 327 | 20230727 | 131700 | 3484363044000 | 593000 | 587000 | 593000 | 587000 | 18639 |
| 328 | 20230727 | 131600 | 3473365943000 | 587000 | 584000 | 588000 | 583000 | 15074 |
| 329 | 20230727 | 131500 | 3464548503000 | 585000 | 586000 | 586000 | 583000 | 10807 |
| 330 | 20230727 | 131400 | 3458231526000 | 586000 | 587000 | 588000 | 585000 | 7453 |
| 331 | 20230727 | 131300 | 3453860035000 | 587000 | 588000 | 589000 | 585000 | 6545 |
| 332 | 20230727 | 131200 | 3450017302000 | 588000 | 584000 | 590000 | 584000 | 16438 |
| 333 | 20230727 | 131100 | 3440385345000 | 585000 | 586000 | 586000 | 581000 | 21651 |
| 334 | 20230727 | 131000 | 3427754169000 | 585000 | 583000 | 586000 | 582000 | 12324 |
| 335 | 20230727 | 130900 | 3420554265000 | 584000 | 586000 | 586000 | 583000 | 6095 |
| 336 | 20230727 | 130800 | 3416989253000 | 586000 | 587000 | 588000 | 585000 | 6476 |
| 337 | 20230727 | 130700 | 3413189957000 | 588000 | 582000 | 590000 | 582000 | 21819 |
| 338 | 20230727 | 130600 | 3400400787000 | 583000 | 583000 | 585000 | 581000 | 29575 |
| 339 | 20230727 | 130500 | 3383178480000 | 583000 | 585000 | 587000 | 583000 | 13529 |
| 340 | 20230727 | 130400 | 3375272819000 | 585000 | 585000 | 588000 | 583000 | 32239 |
| 341 | 20230727 | 130300 | 3356410943000 | 585000 | 589000 | 589000 | 585000 | 33836 |
| 342 | 20230727 | 130200 | 3336582651000 | 589000 | 590000 | 591000 | 588000 | 8422 |
| 343 | 20230727 | 130100 | 3331616532000 | 590000 | 592000 | 593000 | 590000 | 11129 |
| 344 | 20230727 | 130000 | 3325036787000 | 592000 | 593000 | 594000 | 591000 | 7101 |
| 345 | 20230727 | 125900 | 3320832272000 | 593000 | 591000 | 594000 | 591000 | 9156 |
| 346 | 20230727 | 125800 | 3315412968000 | 591000 | 593000 | 594000 | 591000 | 4133 |
| 347 | 20230727 | 125700 | 3312964895000 | 593000 | 594000 | 595000 | 592000 | 6808 |
| 348 | 20230727 | 125600 | 3308925133000 | 595000 | 592000 | 595000 | 591000 | 12306 |
| 349 | 20230727 | 125500 | 3301622758000 | 593000 | 590000 | 596000 | 590000 | 12689 |
| 350 | 20230727 | 125400 | 3294095849000 | 591000 | 588000 | 592000 | 588000 | 9645 |
| 351 | 20230727 | 125300 | 3288410980000 | 589000 | 587000 | 589000 | 585000 | 19382 |
| 352 | 20230727 | 125200 | 3277037800000 | 586000 | 588000 | 590000 | 586000 | 14343 |
| 353 | 20230727 | 125100 | 3268612741000 | 588000 | 591000 | 592000 | 587000 | 31066 |
| 354 | 20230727 | 125000 | 3250301984000 | 591000 | 593000 | 593000 | 591000 | 5247 |
| 355 | 20230727 | 124900 | 3247196881000 | 593000 | 592000 | 593000 | 591000 | 7730 |
| 356 | 20230727 | 124800 | 3242620996000 | 591000 | 590000 | 592000 | 590000 | 8793 |
| 357 | 20230727 | 124700 | 3237423903000 | 590000 | 592000 | 593000 | 590000 | 15980 |
| 358 | 20230727 | 124600 | 3227977042000 | 592000 | 593000 | 594000 | 591000 | 12058 |
| 359 | 20230727 | 124500 | 3220832703000 | 593000 | 594000 | 595000 | 593000 | 6650 |
| 360 | 20230727 | 124400 | 3216883212000 | 594000 | 593000 | 595000 | 593000 | 11170 |
| 361 | 20230727 | 124300 | 3210252343000 | 594000 | 596000 | 597000 | 593000 | 17786 |
| 362 | 20230727 | 124200 | 3199664102000 | 596000 | 598000 | 599000 | 596000 | 8039 |
| 363 | 20230727 | 124100 | 3194857481000 | 599000 | 599000 | 600000 | 597000 | 7473 |
| 364 | 20230727 | 124000 | 3190388410000 | 599000 | 603000 | 603000 | 599000 | 16192 |
| 365 | 20230727 | 123900 | 3180653323000 | 603000 | 602000 | 604000 | 602000 | 12130 |
| 366 | 20230727 | 123800 | 3173333376000 | 603000 | 601000 | 603000 | 600000 | 8739 |
| 367 | 20230727 | 123700 | 3168074870000 | 602000 | 601000 | 602000 | 600000 | 6411 |
| 368 | 20230727 | 123600 | 3164221469000 | 601000 | 599000 | 602000 | 598000 | 14831 |
| 369 | 20230727 | 123500 | 3155322118000 | 598000 | 597000 | 599000 | 597000 | 4669 |
| 370 | 20230727 | 123400 | 3152531306000 | 597000 | 598000 | 599000 | 596000 | 9526 |
| 371 | 20230727 | 123300 | 3146839092000 | 599000 | 598000 | 599000 | 597000 | 5915 |
| 372 | 20230727 | 123200 | 3143300943000 | 597000 | 596000 | 599000 | 595000 | 7991 |
| 373 | 20230727 | 123100 | 3138524379000 | 596000 | 595000 | 598000 | 595000 | 7787 |
| 374 | 20230727 | 123000 | 3133880536000 | 595000 | 593000 | 596000 | 593000 | 5934 |
| 375 | 20230727 | 122900 | 3130356836000 | 593000 | 594000 | 596000 | 593000 | 11943 |
| 376 | 20230727 | 122800 | 3123265657000 | 594000 | 598000 | 599000 | 594000 | 15197 |
| 377 | 20230727 | 122700 | 3114196289000 | 598000 | 600000 | 601000 | 598000 | 6515 |
| 378 | 20230727 | 122600 | 3110291520000 | 600000 | 601000 | 602000 | 599000 | 9472 |
| 379 | 20230727 | 122500 | 3104607283000 | 601000 | 603000 | 604000 | 600000 | 19432 |
| 380 | 20230727 | 122400 | 3092916366000 | 603000 | 600000 | 604000 | 599000 | 11690 |
| 381 | 20230727 | 122300 | 3085883822000 | 599000 | 598000 | 601000 | 598000 | 19054 |
| 382 | 20230727 | 122200 | 3074463622000 | 599000 | 599000 | 600000 | 596000 | 18640 |
| 383 | 20230727 | 122100 | 3063306276000 | 599000 | 596000 | 600000 | 595000 | 12814 |
| 384 | 20230727 | 122000 | 3055646474000 | 596000 | 591000 | 596000 | 590000 | 15788 |
| 385 | 20230727 | 121900 | 3046280702000 | 591000 | 592000 | 593000 | 590000 | 9277 |
| 386 | 20230727 | 121800 | 3040797423000 | 592000 | 594000 | 596000 | 590000 | 20260 |
| 387 | 20230727 | 121700 | 3028770843000 | 595000 | 594000 | 596000 | 591000 | 16168 |
| 388 | 20230727 | 121600 | 3019176549000 | 593000 | 594000 | 595000 | 590000 | 18514 |
| 389 | 20230727 | 121500 | 3008202072000 | 594000 | 587000 | 595000 | 586000 | 35964 |
| 390 | 20230727 | 121400 | 2987030749000 | 588000 | 588000 | 592000 | 586000 | 36258 |
| 391 | 20230727 | 121300 | 2965686023000 | 588000 | 590000 | 592000 | 587000 | 46273 |
| 392 | 20230727 | 121200 | 2938417808000 | 590000 | 592000 | 593000 | 589000 | 43851 |
| 393 | 20230727 | 121100 | 2912532954000 | 592000 | 593000 | 594000 | 591000 | 35107 |
| 394 | 20230727 | 121000 | 2891755424000 | 593000 | 596000 | 598000 | 593000 | 13999 |
| 395 | 20230727 | 120900 | 2883432831000 | 597000 | 596000 | 598000 | 593000 | 21168 |
| 396 | 20230727 | 120800 | 2870848825000 | 597000 | 594000 | 599000 | 593000 | 13105 |
| 397 | 20230727 | 120700 | 2863042821000 | 595000 | 595000 | 599000 | 594000 | 14965 |
| 398 | 20230727 | 120600 | 2854121964000 | 595000 | 595000 | 597000 | 594000 | 19983 |
| 399 | 20230727 | 120500 | 2842230061000 | 596000 | 597000 | 597000 | 595000 | 12472 |
| 400 | 20230727 | 120400 | 2834796474000 | 596000 | 599000 | 600000 | 596000 | 12036 |
| 401 | 20230727 | 120300 | 2827596583000 | 599000 | 600000 | 601000 | 596000 | 14447 |
| 402 | 20230727 | 120200 | 2818947249000 | 601000 | 601000 | 604000 | 600000 | 12636 |
| 403 | 20230727 | 120100 | 2811339920000 | 602000 | 596000 | 602000 | 595000 | 25950 |
| 404 | 20230727 | 120000 | 2795796293000 | 596000 | 597000 | 599000 | 596000 | 14008 |
| 405 | 20230727 | 115900 | 2787431470000 | 597000 | 595000 | 600000 | 594000 | 18212 |
| 406 | 20230727 | 115800 | 2776548795000 | 595000 | 600000 | 601000 | 593000 | 64395 |
| 407 | 20230727 | 115700 | 2738109039000 | 600000 | 601000 | 603000 | 600000 | 33301 |
| 408 | 20230727 | 115600 | 2718103824000 | 602000 | 603000 | 604000 | 601000 | 17564 |
| 409 | 20230727 | 115500 | 2707529186000 | 603000 | 604000 | 606000 | 603000 | 6007 |
| 410 | 20230727 | 115400 | 2703899675000 | 603000 | 605000 | 606000 | 603000 | 8835 |
| 411 | 20230727 | 115300 | 2698563543000 | 605000 | 605000 | 607000 | 605000 | 4574 |
| 412 | 20230727 | 115200 | 2695792465000 | 605000 | 605000 | 606000 | 604000 | 9209 |
| 413 | 20230727 | 115100 | 2690222305000 | 605000 | 607000 | 608000 | 605000 | 5024 |
| 414 | 20230727 | 115000 | 2687177216000 | 607000 | 609000 | 609000 | 606000 | 6080 |
| 415 | 20230727 | 114900 | 2683482882000 | 609000 | 606000 | 610000 | 606000 | 5643 |
| 416 | 20230727 | 114800 | 2680049874000 | 606000 | 610000 | 612000 | 606000 | 7145 |
| 417 | 20230727 | 114700 | 2675695593000 | 610000 | 611000 | 612000 | 610000 | 3802 |
| 418 | 20230727 | 114600 | 2673372209000 | 611000 | 612000 | 613000 | 611000 | 6523 |
| 419 | 20230727 | 114500 | 2669379122000 | 612000 | 611000 | 615000 | 611000 | 15878 |
| 420 | 20230727 | 114400 | 2659649622000 | 611000 | 606000 | 614000 | 606000 | 15750 |
| 421 | 20230727 | 114300 | 2650021830000 | 607000 | 606000 | 608000 | 606000 | 4461 |
| 422 | 20230727 | 114200 | 2647314856000 | 607000 | 604000 | 608000 | 602000 | 17602 |
| 423 | 20230727 | 114100 | 2636678252000 | 605000 | 605000 | 606000 | 604000 | 7650 |
| 424 | 20230727 | 114000 | 2632049216000 | 605000 | 605000 | 608000 | 605000 | 7412 |
| 425 | 20230727 | 113900 | 2627555031000 | 605000 | 605000 | 606000 | 603000 | 11680 |
| 426 | 20230727 | 113800 | 2620492364000 | 605000 | 608000 | 608000 | 604000 | 8632 |
| 427 | 20230727 | 113700 | 2615263951000 | 608000 | 608000 | 609000 | 606000 | 8955 |
| 428 | 20230727 | 113600 | 2609826871000 | 608000 | 610000 | 611000 | 608000 | 8740 |
| 429 | 20230727 | 113500 | 2604497868000 | 610000 | 610000 | 612000 | 610000 | 4483 |
| 430 | 20230727 | 113400 | 2601758073000 | 611000 | 610000 | 612000 | 609000 | 6387 |
| 431 | 20230727 | 113300 | 2597857337000 | 610000 | 610000 | 612000 | 609000 | 6787 |
| 432 | 20230727 | 113200 | 2593715965000 | 611000 | 612000 | 613000 | 610000 | 6663 |
| 433 | 20230727 | 113100 | 2589642291000 | 612000 | 612000 | 614000 | 612000 | 6961 |
| 434 | 20230727 | 113000 | 2585376760000 | 613000 | 611000 | 615000 | 611000 | 13830 |
| 435 | 20230727 | 112900 | 2576889020000 | 611000 | 609000 | 612000 | 609000 | 6584 |
| 436 | 20230727 | 112800 | 2572871201000 | 610000 | 607000 | 611000 | 606000 | 9859 |
| 437 | 20230727 | 112700 | 2566864419000 | 608000 | 609000 | 609000 | 606000 | 6647 |
| 438 | 20230727 | 112600 | 2562824535000 | 609000 | 607000 | 610000 | 606000 | 7850 |
| 439 | 20230727 | 112500 | 2558050297000 | 607000 | 605000 | 608000 | 604000 | 9429 |
| 440 | 20230727 | 112400 | 2552339526000 | 605000 | 605000 | 606000 | 603000 | 14082 |
| 441 | 20230727 | 112300 | 2543835651000 | 604000 | 605000 | 607000 | 603000 | 14156 |
| 442 | 20230727 | 112200 | 2535276593000 | 605000 | 609000 | 610000 | 605000 | 12695 |
| 443 | 20230727 | 112100 | 2527569722000 | 609000 | 614000 | 614000 | 609000 | 12499 |
| 444 | 20230727 | 112000 | 2519929509000 | 614000 | 614000 | 615000 | 612000 | 12982 |
| 445 | 20230727 | 111900 | 2511961230000 | 614000 | 611000 | 616000 | 611000 | 16772 |
| 446 | 20230727 | 111800 | 2501669716000 | 612000 | 611000 | 614000 | 609000 | 12652 |
| 447 | 20230727 | 111700 | 2493932076000 | 612000 | 607000 | 613000 | 604000 | 23146 |
| 448 | 20230727 | 111600 | 2479834495000 | 607000 | 607000 | 610000 | 607000 | 9206 |
| 449 | 20230727 | 111500 | 2474234987000 | 608000 | 606000 | 609000 | 603000 | 28865 |
| 450 | 20230727 | 111400 | 2456757945000 | 607000 | 607000 | 610000 | 606000 | 21077 |
| 451 | 20230727 | 111300 | 2443946877000 | 607000 | 611000 | 612000 | 607000 | 25444 |
| 452 | 20230727 | 111200 | 2428453658000 | 612000 | 613000 | 613000 | 610000 | 11981 |
| 453 | 20230727 | 111100 | 2421128588000 | 612000 | 610000 | 616000 | 609000 | 23662 |
| 454 | 20230727 | 111000 | 2406665867000 | 610000 | 612000 | 613000 | 610000 | 35037 |
| 455 | 20230727 | 110900 | 2385265269000 | 612000 | 615000 | 617000 | 612000 | 20180 |
| 456 | 20230727 | 110800 | 2372864708000 | 615000 | 618000 | 619000 | 615000 | 13754 |
| 457 | 20230727 | 110700 | 2364376151000 | 618000 | 621000 | 622000 | 618000 | 8417 |
| 458 | 20230727 | 110600 | 2359158656000 | 621000 | 622000 | 623000 | 621000 | 3260 |
| 459 | 20230727 | 110500 | 2357131981000 | 623000 | 623000 | 624000 | 621000 | 5466 |
| 460 | 20230727 | 110400 | 2353730383000 | 624000 | 624000 | 625000 | 624000 | 6676 |
| 461 | 20230727 | 110300 | 2349560870000 | 625000 | 625000 | 627000 | 623000 | 13462 |
| 462 | 20230727 | 110200 | 2341151376000 | 625000 | 623000 | 628000 | 622000 | 20138 |
| 463 | 20230727 | 110100 | 2328556040000 | 623000 | 620000 | 623000 | 620000 | 11355 |
| 464 | 20230727 | 110000 | 2321500126000 | 621000 | 615000 | 621000 | 614000 | 17039 |
| 465 | 20230727 | 105900 | 2310981259000 | 615000 | 618000 | 619000 | 614000 | 20288 |
| 466 | 20230727 | 105800 | 2298494555000 | 618000 | 618000 | 620000 | 618000 | 9165 |
| 467 | 20230727 | 105700 | 2292823039000 | 618000 | 620000 | 620000 | 618000 | 15851 |
| 468 | 20230727 | 105600 | 2283013549000 | 621000 | 621000 | 622000 | 620000 | 7939 |
| 469 | 20230727 | 105500 | 2278088177000 | 621000 | 620000 | 623000 | 618000 | 9202 |
| 470 | 20230727 | 105400 | 2272370977000 | 619000 | 619000 | 621000 | 616000 | 29430 |
| 471 | 20230727 | 105300 | 2254180276000 | 619000 | 622000 | 623000 | 619000 | 26327 |
| 472 | 20230727 | 105200 | 2237845519000 | 622000 | 622000 | 623000 | 622000 | 2721 |
| 473 | 20230727 | 105100 | 2236152486000 | 622000 | 624000 | 625000 | 622000 | 5033 |
| 474 | 20230727 | 105000 | 2233016854000 | 624000 | 624000 | 625000 | 624000 | 3100 |
| 475 | 20230727 | 104900 | 2231081350000 | 624000 | 626000 | 627000 | 624000 | 5824 |
| 476 | 20230727 | 104800 | 2227440203000 | 626000 | 622000 | 627000 | 621000 | 11562 |
| 477 | 20230727 | 104700 | 2220235780000 | 622000 | 622000 | 623000 | 621000 | 11533 |
| 478 | 20230727 | 104600 | 2213065152000 | 622000 | 623000 | 626000 | 622000 | 8866 |
| 479 | 20230727 | 104500 | 2207534589000 | 623000 | 622000 | 625000 | 622000 | 5604 |
| 480 | 20230727 | 104400 | 2204041363000 | 622000 | 625000 | 626000 | 622000 | 11637 |
| 481 | 20230727 | 104300 | 2196786958000 | 625000 | 625000 | 626000 | 625000 | 4221 |
| 482 | 20230727 | 104200 | 2194147631000 | 625000 | 625000 | 626000 | 624000 | 4785 |
| 483 | 20230727 | 104100 | 2191156779000 | 625000 | 628000 | 628000 | 625000 | 10883 |
| 484 | 20230727 | 104000 | 2184339120000 | 627000 | 627000 | 629000 | 627000 | 5738 |
| 485 | 20230727 | 103900 | 2180735326000 | 627000 | 629000 | 629000 | 627000 | 3531 |
| 486 | 20230727 | 103800 | 2178518457000 | 629000 | 630000 | 631000 | 628000 | 5184 |
| 487 | 20230727 | 103700 | 2175255590000 | 630000 | 631000 | 632000 | 629000 | 11864 |
| 488 | 20230727 | 103600 | 2167779098000 | 632000 | 627000 | 632000 | 627000 | 13357 |
| 489 | 20230727 | 103500 | 2159367055000 | 627000 | 628000 | 630000 | 627000 | 7324 |
| 490 | 20230727 | 103400 | 2154765434000 | 629000 | 628000 | 629000 | 628000 | 3747 |
| 491 | 20230727 | 103300 | 2152411502000 | 628000 | 632000 | 632000 | 628000 | 13796 |
| 492 | 20230727 | 103200 | 2143716126000 | 632000 | 630000 | 632000 | 630000 | 10960 |
| 493 | 20230727 | 103100 | 2136798309000 | 631000 | 628000 | 631000 | 628000 | 14846 |
| 494 | 20230727 | 103000 | 2127446921000 | 629000 | 624000 | 630000 | 623000 | 14184 |
| 495 | 20230727 | 102900 | 2118547457000 | 623000 | 625000 | 626000 | 623000 | 10060 |
| 496 | 20230727 | 102800 | 2112265984000 | 625000 | 622000 | 626000 | 621000 | 9719 |
| 497 | 20230727 | 102700 | 2106203789000 | 622000 | 622000 | 624000 | 620000 | 20566 |
| 498 | 20230727 | 102600 | 2093416328000 | 622000 | 625000 | 626000 | 622000 | 11762 |
| 499 | 20230727 | 102500 | 2086072950000 | 626000 | 625000 | 626000 | 624000 | 6478 |
| 500 | 20230727 | 102400 | 2082023699000 | 625000 | 625000 | 626000 | 624000 | 9133 |
| 501 | 20230727 | 102300 | 2076316571000 | 625000 | 629000 | 629000 | 625000 | 12195 |
| 502 | 20230727 | 102200 | 2068676076000 | 628000 | 630000 | 632000 | 628000 | 11437 |
| 503 | 20230727 | 102100 | 2061467004000 | 631000 | 627000 | 632000 | 627000 | 16837 |
| 504 | 20230727 | 102000 | 2050873626000 | 628000 | 624000 | 628000 | 622000 | 20396 |
| 505 | 20230727 | 101900 | 2038133961000 | 624000 | 623000 | 624000 | 622000 | 13540 |
| 506 | 20230727 | 101800 | 2029694982000 | 622000 | 625000 | 626000 | 622000 | 20033 |
| 507 | 20230727 | 101700 | 2017200202000 | 625000 | 628000 | 629000 | 625000 | 10847 |
| 508 | 20230727 | 101600 | 2010400140000 | 629000 | 630000 | 632000 | 628000 | 12376 |
| 509 | 20230727 | 101500 | 2002603513000 | 630000 | 629000 | 633000 | 629000 | 15140 |
| 510 | 20230727 | 101400 | 1993051172000 | 630000 | 626000 | 630000 | 625000 | 28321 |
| 511 | 20230727 | 101300 | 1975235841000 | 626000 | 625000 | 627000 | 620000 | 31200 |
| 512 | 20230727 | 101200 | 1955790835000 | 624000 | 632000 | 632000 | 623000 | 39556 |
| 513 | 20230727 | 101100 | 1930992608000 | 632000 | 630000 | 634000 | 630000 | 14451 |
| 514 | 20230727 | 101000 | 1921866460000 | 631000 | 631000 | 634000 | 627000 | 34051 |
| 515 | 20230727 | 100900 | 1900392639000 | 632000 | 634000 | 635000 | 630000 | 27910 |
| 516 | 20230727 | 100800 | 1882755109000 | 634000 | 640000 | 642000 | 633000 | 25838 |
| 517 | 20230727 | 100700 | 1866308699000 | 641000 | 642000 | 644000 | 640000 | 15027 |
| 518 | 20230727 | 100600 | 1856656832000 | 643000 | 639000 | 643000 | 638000 | 10952 |
| 519 | 20230727 | 100500 | 1849628216000 | 639000 | 642000 | 643000 | 637000 | 32531 |
| 520 | 20230727 | 100400 | 1828799855000 | 643000 | 646000 | 646000 | 642000 | 21948 |
| 521 | 20230727 | 100300 | 1814661769000 | 646000 | 647000 | 647000 | 645000 | 19103 |
| 522 | 20230727 | 100200 | 1802317818000 | 647000 | 648000 | 649000 | 645000 | 28942 |
| 523 | 20230727 | 100100 | 1783592618000 | 647000 | 645000 | 648000 | 645000 | 30512 |
| 524 | 20230727 | 100000 | 1763852134000 | 646000 | 643000 | 648000 | 640000 | 47351 |
| 525 | 20230727 | 095900 | 1733319201000 | 644000 | 639000 | 644000 | 638000 | 40242 |
| 526 | 20230727 | 095800 | 1707513532000 | 638000 | 632000 | 640000 | 632000 | 28343 |
| 527 | 20230727 | 095700 | 1689438834000 | 632000 | 637000 | 637000 | 631000 | 18592 |
| 528 | 20230727 | 095600 | 1677648974000 | 637000 | 635000 | 639000 | 635000 | 22918 |
| 529 | 20230727 | 095500 | 1663043581000 | 635000 | 632000 | 637000 | 630000 | 19024 |
| 530 | 20230727 | 095400 | 1650996412000 | 631000 | 638000 | 638000 | 631000 | 23282 |
| 531 | 20230727 | 095300 | 1636211694000 | 638000 | 636000 | 639000 | 635000 | 18194 |
| 532 | 20230727 | 095200 | 1624615432000 | 636000 | 637000 | 640000 | 635000 | 31897 |
| 533 | 20230727 | 095100 | 1604259335000 | 637000 | 632000 | 639000 | 631000 | 30142 |
| 534 | 20230727 | 095000 | 1585068648000 | 632000 | 634000 | 635000 | 630000 | 16136 |
| 535 | 20230727 | 094900 | 1574877270000 | 634000 | 630000 | 637000 | 629000 | 19922 |
| 536 | 20230727 | 094800 | 1562251869000 | 630000 | 638000 | 639000 | 627000 | 42343 |
| 537 | 20230727 | 094700 | 1535512232000 | 638000 | 637000 | 640000 | 636000 | 52555 |
| 538 | 20230727 | 094600 | 1501965912000 | 637000 | 637000 | 638000 | 631000 | 63380 |
| 539 | 20230727 | 094500 | 1461684895000 | 636000 | 625000 | 637000 | 625000 | 69432 |
| 540 | 20230727 | 094400 | 1417843354000 | 625000 | 628000 | 630000 | 625000 | 40562 |
| 541 | 20230727 | 094300 | 1392381872000 | 627000 | 619000 | 628000 | 618000 | 32280 |
| 542 | 20230727 | 094200 | 1372286953000 | 618000 | 616000 | 620000 | 613000 | 20052 |
| 543 | 20230727 | 094100 | 1359928864000 | 617000 | 618000 | 618000 | 615000 | 13533 |
| 544 | 20230727 | 094000 | 1351585215000 | 617000 | 611000 | 618000 | 610000 | 20091 |
| 545 | 20230727 | 093900 | 1339227122000 | 610000 | 612000 | 612000 | 610000 | 14103 |
| 546 | 20230727 | 093800 | 1330615437000 | 612000 | 616000 | 616000 | 611000 | 21194 |
| 547 | 20230727 | 093700 | 1317625223000 | 616000 | 611000 | 618000 | 611000 | 26469 |
| 548 | 20230727 | 093600 | 1301318622000 | 611000 | 622000 | 622000 | 610000 | 53482 |
| 549 | 20230727 | 093500 | 1268402231000 | 621000 | 619000 | 622000 | 618000 | 27744 |
| 550 | 20230727 | 093400 | 1251204589000 | 618000 | 617000 | 622000 | 617000 | 56204 |
| 551 | 20230727 | 093300 | 1216384042000 | 616000 | 617000 | 618000 | 615000 | 35936 |
| 552 | 20230727 | 093200 | 1194221890000 | 616000 | 616000 | 618000 | 612000 | 37555 |
| 553 | 20230727 | 093100 | 1171123051000 | 616000 | 606000 | 617000 | 605000 | 46865 |
| 554 | 20230727 | 093000 | 1142405186000 | 606000 | 609000 | 609000 | 605000 | 31409 |
| 555 | 20230727 | 092900 | 1123338678000 | 609000 | 609000 | 611000 | 607000 | 29026 |
| 556 | 20230727 | 092800 | 1105676171000 | 609000 | 604000 | 611000 | 604000 | 40429 |
| 557 | 20230727 | 092700 | 1081094660000 | 604000 | 602000 | 606000 | 601000 | 39902 |
| 558 | 20230727 | 092600 | 1056995496000 | 602000 | 605000 | 606000 | 600000 | 21635 |
| 559 | 20230727 | 092500 | 1043952517000 | 605000 | 595000 | 606000 | 594000 | 45211 |
| 560 | 20230727 | 092400 | 1016796938000 | 595000 | 591000 | 596000 | 590000 | 22388 |
| 561 | 20230727 | 092300 | 1003495969000 | 591000 | 591000 | 593000 | 590000 | 16598 |
| 562 | 20230727 | 092200 | 993681967000 | 591000 | 595000 | 596000 | 589000 | 28649 |
| 563 | 20230727 | 092100 | 976735391000 | 595000 | 590000 | 596000 | 590000 | 34275 |
| 564 | 20230727 | 092000 | 956374291000 | 590000 | 587000 | 594000 | 587000 | 30078 |
| 565 | 20230727 | 091900 | 938622554000 | 587000 | 594000 | 594000 | 585000 | 43259 |
| 566 | 20230727 | 091800 | 913139846000 | 594000 | 590000 | 598000 | 590000 | 29611 |
| 567 | 20230727 | 091700 | 895559890000 | 591000 | 594000 | 595000 | 590000 | 49432 |
| 568 | 20230727 | 091600 | 866308469000 | 595000 | 603000 | 603000 | 594000 | 40208 |
| 569 | 20230727 | 091500 | 842272351000 | 602000 | 604000 | 605000 | 601000 | 33088 |
| 570 | 20230727 | 091400 | 822313016000 | 605000 | 596000 | 605000 | 595000 | 40194 |
| 571 | 20230727 | 091300 | 798215759000 | 596000 | 601000 | 603000 | 594000 | 50496 |
| 572 | 20230727 | 091200 | 768001926000 | 600000 | 599000 | 605000 | 595000 | 53420 |
| 573 | 20230727 | 091100 | 735902736000 | 599000 | 599000 | 601000 | 591000 | 61379 |
| 574 | 20230727 | 091000 | 699288331000 | 599000 | 591000 | 599000 | 589000 | 56214 |
| 575 | 20230727 | 090900 | 665842334000 | 591000 | 580000 | 593000 | 577000 | 68916 |
| 576 | 20230727 | 090800 | 625566430000 | 580000 | 561000 | 581000 | 560000 | 98583 |
| 577 | 20230727 | 090700 | 569507681000 | 563000 | 577000 | 579000 | 560000 | 115545 |
| 578 | 20230727 | 090600 | 503826606000 | 577000 | 588000 | 589000 | 575000 | 145772 |
| 579 | 20230727 | 090500 | 419201207000 | 587000 | 589000 | 593000 | 586000 | 106009 |
| 580 | 20230727 | 090400 | 356805951000 | 589000 | 600000 | 601000 | 587000 | 108649 |
| 581 | 20230727 | 090300 | 292157821000 | 600000 | 609000 | 611000 | 598000 | 113242 |
| 582 | 20230727 | 090200 | 224021233000 | 610000 | 618000 | 620000 | 609000 | 63526 |
| 583 | 20230727 | 090100 | 185020734000 | 619000 | 604000 | 620000 | 602000 | 86456 |
| 584 | 20230727 | 090000 | 131970162000 | 603000 | 613000 | 617000 | 601000 | 211623 |