36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230728 | 184200 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 68953 |
| 3 | 20230728 | 184100 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 4 | 20230728 | 184000 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 5 | 20230728 | 183900 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 6 | 20230728 | 183800 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 7 | 20230728 | 183700 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 8 | 20230728 | 183600 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 9 | 20230728 | 183500 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 10 | 20230728 | 183400 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 11 | 20230728 | 183300 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 12 | 20230728 | 183200 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 13 | 20230728 | 183100 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 14 | 20230728 | 183000 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 15 | 20230728 | 182900 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 16 | 20230728 | 182800 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 17 | 20230728 | 182700 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 18 | 20230728 | 182600 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 19 | 20230728 | 182500 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 20 | 20230728 | 182400 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 21 | 20230728 | 182300 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 22 | 20230728 | 182200 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 23 | 20230728 | 182100 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 24 | 20230728 | 182000 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 25 | 20230728 | 181900 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 26 | 20230728 | 181800 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 27 | 20230728 | 181700 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 28 | 20230728 | 181600 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 29 | 20230728 | 181500 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 30 | 20230728 | 181400 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 31 | 20230728 | 181300 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 32 | 20230728 | 181200 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 68953 |
| 33 | 20230728 | 181100 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 34 | 20230728 | 181000 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 35 | 20230728 | 180900 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 36 | 20230728 | 180800 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 37 | 20230728 | 180700 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 38 | 20230728 | 180600 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 39 | 20230728 | 180500 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 40 | 20230728 | 180400 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 41 | 20230728 | 180300 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 42 | 20230728 | 180200 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 43 | 20230728 | 180100 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 44 | 20230728 | 180000 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 45 | 20230728 | 175900 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 46 | 20230728 | 175800 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 47 | 20230728 | 175700 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 48 | 20230728 | 175600 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 49 | 20230728 | 175500 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 50 | 20230728 | 175400 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 51 | 20230728 | 175300 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 52 | 20230728 | 175200 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 53 | 20230728 | 175100 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 54 | 20230728 | 175000 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 55 | 20230728 | 174900 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 56 | 20230728 | 174800 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 57 | 20230728 | 174700 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 58 | 20230728 | 174600 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 59 | 20230728 | 174500 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 60 | 20230728 | 174400 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 61 | 20230728 | 174300 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 62 | 20230728 | 174200 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 68953 |
| 63 | 20230728 | 174100 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 64 | 20230728 | 174000 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 65 | 20230728 | 173900 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 66 | 20230728 | 173800 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 67 | 20230728 | 173700 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 68 | 20230728 | 173600 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 69 | 20230728 | 173500 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 70 | 20230728 | 173400 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 71 | 20230728 | 173300 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 72 | 20230728 | 173200 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 73 | 20230728 | 173100 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 74 | 20230728 | 173000 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 75 | 20230728 | 172900 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 76 | 20230728 | 172800 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 77 | 20230728 | 172700 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 78 | 20230728 | 172600 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 79 | 20230728 | 172500 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 80 | 20230728 | 172400 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 81 | 20230728 | 172300 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 82 | 20230728 | 172200 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 83 | 20230728 | 172100 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 84 | 20230728 | 172000 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 85 | 20230728 | 171900 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 86 | 20230728 | 171800 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 87 | 20230728 | 171700 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 88 | 20230728 | 171600 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 89 | 20230728 | 171500 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 90 | 20230728 | 171400 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 91 | 20230728 | 171300 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 92 | 20230728 | 171200 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 68953 |
| 93 | 20230728 | 171100 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 94 | 20230728 | 171000 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 95 | 20230728 | 170900 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 96 | 20230728 | 170800 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 97 | 20230728 | 170700 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 98 | 20230728 | 170600 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 99 | 20230728 | 170500 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 100 | 20230728 | 170400 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 101 | 20230728 | 170300 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 102 | 20230728 | 170200 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 103 | 20230728 | 170100 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 104 | 20230728 | 170000 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 105 | 20230728 | 165900 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 106 | 20230728 | 165800 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 107 | 20230728 | 165700 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 108 | 20230728 | 165600 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 109 | 20230728 | 165500 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 110 | 20230728 | 165400 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 111 | 20230728 | 165300 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 112 | 20230728 | 165200 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 113 | 20230728 | 165100 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 114 | 20230728 | 165000 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 115 | 20230728 | 164900 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 116 | 20230728 | 164800 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 117 | 20230728 | 164700 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 118 | 20230728 | 164600 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 119 | 20230728 | 164500 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 120 | 20230728 | 164400 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 121 | 20230728 | 164300 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 122 | 20230728 | 164200 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 68953 |
| 123 | 20230728 | 164100 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 124 | 20230728 | 164000 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 125 | 20230728 | 163900 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 126 | 20230728 | 163800 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 127 | 20230728 | 163700 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 128 | 20230728 | 163600 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 129 | 20230728 | 163500 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 130 | 20230728 | 163400 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 131 | 20230728 | 163300 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 132 | 20230728 | 163200 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 133 | 20230728 | 163100 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 134 | 20230728 | 163000 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 135 | 20230728 | 162900 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 136 | 20230728 | 162800 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 137 | 20230728 | 162700 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 138 | 20230728 | 162600 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 139 | 20230728 | 162500 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 140 | 20230728 | 162400 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 141 | 20230728 | 162300 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 142 | 20230728 | 162200 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 143 | 20230728 | 162100 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 144 | 20230728 | 162000 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 145 | 20230728 | 161900 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 146 | 20230728 | 161800 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 147 | 20230728 | 161700 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 148 | 20230728 | 161600 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 149 | 20230728 | 161500 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 150 | 20230728 | 161400 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 151 | 20230728 | 161300 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 152 | 20230728 | 161200 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 68953 |
| 153 | 20230728 | 161100 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 154 | 20230728 | 161000 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 155 | 20230728 | 160900 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 156 | 20230728 | 160800 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 157 | 20230728 | 160700 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 158 | 20230728 | 160600 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 159 | 20230728 | 160500 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 160 | 20230728 | 160400 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 161 | 20230728 | 160300 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 162 | 20230728 | 160200 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 163 | 20230728 | 160100 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 164 | 20230728 | 160000 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 165 | 20230728 | 155900 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 166 | 20230728 | 155800 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 167 | 20230728 | 155700 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 168 | 20230728 | 155600 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 169 | 20230728 | 155500 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 170 | 20230728 | 155400 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 171 | 20230728 | 155300 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 172 | 20230728 | 155200 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 173 | 20230728 | 155100 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 174 | 20230728 | 155000 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 175 | 20230728 | 154900 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 176 | 20230728 | 154800 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 177 | 20230728 | 154700 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 178 | 20230728 | 154600 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 179 | 20230728 | 154500 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 180 | 20230728 | 154400 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 181 | 20230728 | 154300 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 182 | 20230728 | 154200 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 68953 |
| 183 | 20230728 | 154100 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 184 | 20230728 | 154000 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 185 | 20230728 | 153900 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 186 | 20230728 | 153800 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 187 | 20230728 | 153700 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 188 | 20230728 | 153600 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 189 | 20230728 | 153500 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 190 | 20230728 | 153400 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 191 | 20230728 | 153300 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 192 | 20230728 | 153200 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 193 | 20230728 | 153100 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 0 |
| 194 | 20230728 | 153000 | 2434847951000 | 619000 | 619000 | 619000 | 619000 | 68953 |
| 195 | 20230728 | 152900 | 2392166044000 | 618000 | 618000 | 618000 | 618000 | 0 |
| 196 | 20230728 | 152800 | 2392166044000 | 618000 | 618000 | 618000 | 618000 | 0 |
| 197 | 20230728 | 152700 | 2392166044000 | 618000 | 618000 | 618000 | 618000 | 0 |
| 198 | 20230728 | 152600 | 2392166044000 | 618000 | 618000 | 618000 | 618000 | 0 |
| 199 | 20230728 | 152500 | 2392166044000 | 618000 | 618000 | 618000 | 618000 | 0 |
| 200 | 20230728 | 152400 | 2392166044000 | 618000 | 618000 | 618000 | 618000 | 0 |
| 201 | 20230728 | 152300 | 2392166044000 | 618000 | 618000 | 618000 | 618000 | 0 |
| 202 | 20230728 | 152200 | 2392166044000 | 618000 | 618000 | 618000 | 618000 | 0 |
| 203 | 20230728 | 152100 | 2392166044000 | 618000 | 618000 | 618000 | 618000 | 0 |
| 204 | 20230728 | 152000 | 2392166044000 | 618000 | 618000 | 618000 | 618000 | 0 |
| 205 | 20230728 | 151900 | 2392166044000 | 618000 | 617000 | 618000 | 617000 | 13656 |
| 206 | 20230728 | 151800 | 2383734945000 | 618000 | 617000 | 618000 | 616000 | 11728 |
| 207 | 20230728 | 151700 | 2376497755000 | 618000 | 615000 | 618000 | 615000 | 15168 |
| 208 | 20230728 | 151600 | 2367149788000 | 615000 | 617000 | 617000 | 615000 | 11496 |
| 209 | 20230728 | 151500 | 2360070683000 | 617000 | 617000 | 617000 | 616000 | 3857 |
| 210 | 20230728 | 151400 | 2357692832000 | 617000 | 617000 | 618000 | 616000 | 7299 |
| 211 | 20230728 | 151300 | 2353189783000 | 617000 | 619000 | 619000 | 617000 | 11062 |
| 212 | 20230728 | 151200 | 2346350912000 | 619000 | 619000 | 619000 | 618000 | 8547 |
| 213 | 20230728 | 151100 | 2341066436000 | 619000 | 618000 | 619000 | 617000 | 13217 |
| 214 | 20230728 | 151000 | 2332897449000 | 617000 | 616000 | 618000 | 616000 | 9541 |
| 215 | 20230728 | 150900 | 2327011330000 | 617000 | 615000 | 618000 | 615000 | 14742 |
| 216 | 20230728 | 150800 | 2317923686000 | 616000 | 615000 | 616000 | 615000 | 3705 |
| 217 | 20230728 | 150700 | 2315643259000 | 615000 | 615000 | 616000 | 615000 | 8784 |
| 218 | 20230728 | 150600 | 2310238588000 | 615000 | 615000 | 616000 | 615000 | 7279 |
| 219 | 20230728 | 150500 | 2305760130000 | 616000 | 617000 | 617000 | 615000 | 11264 |
| 220 | 20230728 | 150400 | 2298824413000 | 617000 | 617000 | 618000 | 616000 | 9956 |
| 221 | 20230728 | 150300 | 2292683010000 | 616000 | 617000 | 617000 | 616000 | 5855 |
| 222 | 20230728 | 150200 | 2289071579000 | 617000 | 616000 | 617000 | 615000 | 8812 |
| 223 | 20230728 | 150100 | 2283644105000 | 617000 | 618000 | 618000 | 616000 | 9375 |
| 224 | 20230728 | 150000 | 2277862333000 | 617000 | 615000 | 618000 | 615000 | 15899 |
| 225 | 20230728 | 145900 | 2268062114000 | 616000 | 614000 | 616000 | 613000 | 18916 |
| 226 | 20230728 | 145800 | 2256435816000 | 613000 | 613000 | 614000 | 613000 | 4245 |
| 227 | 20230728 | 145700 | 2253830394000 | 613000 | 613000 | 614000 | 613000 | 3409 |
| 228 | 20230728 | 145600 | 2251738849000 | 614000 | 613000 | 614000 | 613000 | 2841 |
| 229 | 20230728 | 145500 | 2249995860000 | 614000 | 614000 | 614000 | 613000 | 2670 |
| 230 | 20230728 | 145400 | 2248357286000 | 613000 | 614000 | 615000 | 613000 | 6576 |
| 231 | 20230728 | 145300 | 2244319459000 | 614000 | 614000 | 615000 | 613000 | 11381 |
| 232 | 20230728 | 145200 | 2237330449000 | 614000 | 614000 | 614000 | 613000 | 6389 |
| 233 | 20230728 | 145100 | 2233409751000 | 614000 | 613000 | 614000 | 613000 | 3347 |
| 234 | 20230728 | 145000 | 2231355889000 | 614000 | 612000 | 614000 | 612000 | 7885 |
| 235 | 20230728 | 144900 | 2226522358000 | 613000 | 612000 | 613000 | 612000 | 3639 |
| 236 | 20230728 | 144800 | 2224293141000 | 613000 | 611000 | 613000 | 611000 | 5578 |
| 237 | 20230728 | 144700 | 2220878383000 | 611000 | 612000 | 612000 | 611000 | 4047 |
| 238 | 20230728 | 144600 | 2218402628000 | 611000 | 610000 | 612000 | 609000 | 4075 |
| 239 | 20230728 | 144500 | 2215913965000 | 610000 | 608000 | 610000 | 608000 | 5618 |
| 240 | 20230728 | 144400 | 2212491407000 | 608000 | 611000 | 611000 | 608000 | 5024 |
| 241 | 20230728 | 144300 | 2209429545000 | 611000 | 611000 | 612000 | 610000 | 13037 |
| 242 | 20230728 | 144200 | 2201467803000 | 612000 | 612000 | 612000 | 611000 | 3588 |
| 243 | 20230728 | 144100 | 2199272502000 | 612000 | 611000 | 612000 | 611000 | 5000 |
| 244 | 20230728 | 144000 | 2196214244000 | 612000 | 612000 | 613000 | 610000 | 7468 |
| 245 | 20230728 | 143900 | 2191645950000 | 611000 | 608000 | 612000 | 608000 | 7600 |
| 246 | 20230728 | 143800 | 2187009742000 | 608000 | 610000 | 610000 | 608000 | 4508 |
| 247 | 20230728 | 143700 | 2184264396000 | 609000 | 611000 | 611000 | 609000 | 3996 |
| 248 | 20230728 | 143600 | 2181828122000 | 611000 | 608000 | 611000 | 608000 | 4748 |
| 249 | 20230728 | 143500 | 2178934171000 | 609000 | 607000 | 609000 | 607000 | 3941 |
| 250 | 20230728 | 143400 | 2176538006000 | 607000 | 609000 | 609000 | 606000 | 7572 |
| 251 | 20230728 | 143300 | 2171940258000 | 608000 | 609000 | 610000 | 607000 | 7066 |
| 252 | 20230728 | 143200 | 2167640968000 | 610000 | 605000 | 610000 | 604000 | 9133 |
| 253 | 20230728 | 143100 | 2162096032000 | 605000 | 607000 | 607000 | 605000 | 7904 |
| 254 | 20230728 | 143000 | 2157310267000 | 606000 | 610000 | 610000 | 605000 | 29190 |
| 255 | 20230728 | 142900 | 2139606631000 | 609000 | 608000 | 610000 | 608000 | 7407 |
| 256 | 20230728 | 142800 | 2135099268000 | 609000 | 609000 | 610000 | 608000 | 14723 |
| 257 | 20230728 | 142700 | 2126135249000 | 609000 | 611000 | 612000 | 609000 | 13478 |
| 258 | 20230728 | 142600 | 2117910327000 | 611000 | 613000 | 613000 | 611000 | 10551 |
| 259 | 20230728 | 142500 | 2111454117000 | 613000 | 614000 | 614000 | 612000 | 4572 |
| 260 | 20230728 | 142400 | 2108651288000 | 613000 | 612000 | 614000 | 612000 | 9993 |
| 261 | 20230728 | 142300 | 2102531242000 | 612000 | 614000 | 615000 | 612000 | 7646 |
| 262 | 20230728 | 142200 | 2097841453000 | 614000 | 616000 | 616000 | 613000 | 20560 |
| 263 | 20230728 | 142100 | 2085206084000 | 615000 | 617000 | 617000 | 615000 | 6405 |
| 264 | 20230728 | 142000 | 2081261232000 | 617000 | 616000 | 617000 | 615000 | 6212 |
| 265 | 20230728 | 141900 | 2077432198000 | 616000 | 614000 | 617000 | 614000 | 12575 |
| 266 | 20230728 | 141800 | 2069695584000 | 615000 | 614000 | 617000 | 614000 | 22274 |
| 267 | 20230728 | 141700 | 2055983239000 | 614000 | 614000 | 615000 | 613000 | 7486 |
| 268 | 20230728 | 141600 | 2051387030000 | 613000 | 614000 | 615000 | 613000 | 6893 |
| 269 | 20230728 | 141500 | 2047153606000 | 614000 | 615000 | 615000 | 614000 | 5230 |
| 270 | 20230728 | 141400 | 2043940809000 | 615000 | 615000 | 615000 | 613000 | 5442 |
| 271 | 20230728 | 141300 | 2040597654000 | 615000 | 613000 | 615000 | 612000 | 12770 |
| 272 | 20230728 | 141200 | 2032768458000 | 614000 | 614000 | 616000 | 613000 | 11545 |
| 273 | 20230728 | 141100 | 2025672966000 | 615000 | 616000 | 617000 | 614000 | 12628 |
| 274 | 20230728 | 141000 | 2017892868000 | 615000 | 615000 | 616000 | 613000 | 16628 |
| 275 | 20230728 | 140900 | 2007671207000 | 616000 | 616000 | 617000 | 613000 | 20829 |
| 276 | 20230728 | 140800 | 1994856775000 | 616000 | 613000 | 616000 | 613000 | 27993 |
| 277 | 20230728 | 140700 | 1977654005000 | 613000 | 609000 | 614000 | 609000 | 32056 |
| 278 | 20230728 | 140600 | 1958053021000 | 609000 | 608000 | 610000 | 608000 | 11591 |
| 279 | 20230728 | 140500 | 1950991828000 | 609000 | 607000 | 609000 | 607000 | 9600 |
| 280 | 20230728 | 140400 | 1945153214000 | 608000 | 610000 | 610000 | 607000 | 11523 |
| 281 | 20230728 | 140300 | 1938138225000 | 610000 | 608000 | 610000 | 608000 | 14174 |
| 282 | 20230728 | 140200 | 1929504172000 | 609000 | 609000 | 609000 | 608000 | 5206 |
| 283 | 20230728 | 140100 | 1926334711000 | 609000 | 607000 | 609000 | 607000 | 6002 |
| 284 | 20230728 | 140000 | 1922683359000 | 608000 | 606000 | 608000 | 606000 | 7386 |
| 285 | 20230728 | 135900 | 1918203234000 | 606000 | 605000 | 606000 | 604000 | 8321 |
| 286 | 20230728 | 135800 | 1913169934000 | 605000 | 607000 | 607000 | 605000 | 5167 |
| 287 | 20230728 | 135700 | 1910040587000 | 607000 | 606000 | 607000 | 606000 | 1752 |
| 288 | 20230728 | 135600 | 1908977922000 | 606000 | 605000 | 607000 | 605000 | 9024 |
| 289 | 20230728 | 135500 | 1903510495000 | 606000 | 606000 | 607000 | 605000 | 7597 |
| 290 | 20230728 | 135400 | 1898905772000 | 607000 | 609000 | 610000 | 606000 | 11667 |
| 291 | 20230728 | 135300 | 1891810906000 | 610000 | 606000 | 610000 | 605000 | 35715 |
| 292 | 20230728 | 135200 | 1870103256000 | 606000 | 605000 | 606000 | 605000 | 2143 |
| 293 | 20230728 | 135100 | 1868805708000 | 606000 | 606000 | 607000 | 605000 | 7355 |
| 294 | 20230728 | 135000 | 1864348950000 | 606000 | 605000 | 606000 | 605000 | 11751 |
| 295 | 20230728 | 134900 | 1857234028000 | 606000 | 605000 | 606000 | 605000 | 13107 |
| 296 | 20230728 | 134800 | 1849292704000 | 606000 | 605000 | 606000 | 604000 | 9393 |
| 297 | 20230728 | 134700 | 1843606580000 | 605000 | 604000 | 606000 | 603000 | 9872 |
| 298 | 20230728 | 134600 | 1837641053000 | 603000 | 605000 | 606000 | 603000 | 5462 |
| 299 | 20230728 | 134500 | 1834339868000 | 605000 | 603000 | 606000 | 603000 | 11310 |
| 300 | 20230728 | 134400 | 1827498556000 | 604000 | 604000 | 604000 | 602000 | 11614 |
| 301 | 20230728 | 134300 | 1820490241000 | 604000 | 604000 | 605000 | 603000 | 9482 |
| 302 | 20230728 | 134200 | 1814763481000 | 604000 | 601000 | 604000 | 601000 | 14696 |
| 303 | 20230728 | 134100 | 1805910410000 | 601000 | 601000 | 602000 | 600000 | 4480 |
| 304 | 20230728 | 134000 | 1803217378000 | 602000 | 600000 | 602000 | 600000 | 5918 |
| 305 | 20230728 | 133900 | 1799660146000 | 600000 | 600000 | 601000 | 600000 | 1307 |
| 306 | 20230728 | 133800 | 1798875546000 | 600000 | 601000 | 602000 | 600000 | 5313 |
| 307 | 20230728 | 133700 | 1795684124000 | 601000 | 601000 | 602000 | 600000 | 5000 |
| 308 | 20230728 | 133600 | 1792678282000 | 601000 | 599000 | 601000 | 599000 | 6279 |
| 309 | 20230728 | 133500 | 1788910724000 | 600000 | 599000 | 600000 | 598000 | 8038 |
| 310 | 20230728 | 133400 | 1784095973000 | 600000 | 599000 | 600000 | 599000 | 2344 |
| 311 | 20230728 | 133300 | 1782691365000 | 600000 | 600000 | 600000 | 599000 | 4115 |
| 312 | 20230728 | 133200 | 1780224785000 | 599000 | 599000 | 600000 | 599000 | 1377 |
| 313 | 20230728 | 133100 | 1779399096000 | 600000 | 600000 | 600000 | 599000 | 1346 |
| 314 | 20230728 | 133000 | 1778591986000 | 599000 | 599000 | 600000 | 599000 | 1326 |
| 315 | 20230728 | 132900 | 1777796679000 | 599000 | 600000 | 600000 | 599000 | 962 |
| 316 | 20230728 | 132800 | 1777219809000 | 599000 | 600000 | 600000 | 599000 | 841 |
| 317 | 20230728 | 132700 | 1776715660000 | 600000 | 600000 | 600000 | 599000 | 776 |
| 318 | 20230728 | 132600 | 1776250610000 | 600000 | 597000 | 600000 | 597000 | 4861 |
| 319 | 20230728 | 132500 | 1773342292000 | 597000 | 598000 | 599000 | 597000 | 4881 |
| 320 | 20230728 | 132400 | 1770423889000 | 599000 | 598000 | 599000 | 598000 | 1811 |
| 321 | 20230728 | 132300 | 1769339353000 | 598000 | 598000 | 599000 | 598000 | 1602 |
| 322 | 20230728 | 132200 | 1768380262000 | 599000 | 597000 | 599000 | 596000 | 2342 |
| 323 | 20230728 | 132100 | 1766979887000 | 597000 | 597000 | 597000 | 596000 | 3338 |
| 324 | 20230728 | 132000 | 1764987583000 | 596000 | 595000 | 597000 | 594000 | 7476 |
| 325 | 20230728 | 131900 | 1760536737000 | 595000 | 595000 | 596000 | 594000 | 7546 |
| 326 | 20230728 | 131800 | 1756048777000 | 596000 | 598000 | 598000 | 595000 | 6844 |
| 327 | 20230728 | 131700 | 1751966112000 | 597000 | 597000 | 598000 | 597000 | 3433 |
| 328 | 20230728 | 131600 | 1749915304000 | 598000 | 596000 | 598000 | 595000 | 6359 |
| 329 | 20230728 | 131500 | 1746120462000 | 596000 | 597000 | 598000 | 595000 | 35804 |
| 330 | 20230728 | 131400 | 1724785172000 | 597000 | 598000 | 598000 | 597000 | 16858 |
| 331 | 20230728 | 131300 | 1714712679000 | 599000 | 600000 | 600000 | 598000 | 9710 |
| 332 | 20230728 | 131200 | 1708895848000 | 600000 | 600000 | 600000 | 599000 | 2200 |
| 333 | 20230728 | 131100 | 1707576272000 | 600000 | 600000 | 600000 | 599000 | 1096 |
| 334 | 20230728 | 131000 | 1706919235000 | 600000 | 600000 | 600000 | 599000 | 1087 |
| 335 | 20230728 | 130900 | 1706267701000 | 599000 | 600000 | 600000 | 599000 | 3282 |
| 336 | 20230728 | 130800 | 1704301240000 | 599000 | 599000 | 600000 | 599000 | 1587 |
| 337 | 20230728 | 130700 | 1703350030000 | 599000 | 599000 | 600000 | 599000 | 1410 |
| 338 | 20230728 | 130600 | 1702504757000 | 599000 | 600000 | 600000 | 599000 | 2260 |
| 339 | 20230728 | 130500 | 1701150586000 | 599000 | 600000 | 601000 | 599000 | 13142 |
| 340 | 20230728 | 130400 | 1693266234000 | 601000 | 600000 | 601000 | 600000 | 1644 |
| 341 | 20230728 | 130300 | 1692279233000 | 601000 | 601000 | 601000 | 600000 | 2763 |
| 342 | 20230728 | 130200 | 1690620920000 | 601000 | 601000 | 602000 | 600000 | 3789 |
| 343 | 20230728 | 130100 | 1688343516000 | 601000 | 601000 | 602000 | 601000 | 929 |
| 344 | 20230728 | 130000 | 1687784794000 | 601000 | 601000 | 602000 | 601000 | 1524 |
| 345 | 20230728 | 125900 | 1686868012000 | 601000 | 603000 | 603000 | 600000 | 14550 |
| 346 | 20230728 | 125800 | 1678117606000 | 603000 | 602000 | 603000 | 602000 | 1332 |
| 347 | 20230728 | 125700 | 1677315194000 | 602000 | 603000 | 603000 | 602000 | 3292 |
| 348 | 20230728 | 125600 | 1675332877000 | 603000 | 601000 | 603000 | 601000 | 2096 |
| 349 | 20230728 | 125500 | 1674070516000 | 602000 | 603000 | 603000 | 601000 | 4245 |
| 350 | 20230728 | 125400 | 1671516563000 | 602000 | 603000 | 603000 | 601000 | 7749 |
| 351 | 20230728 | 125300 | 1666848810000 | 604000 | 603000 | 604000 | 603000 | 1596 |
| 352 | 20230728 | 125200 | 1665885623000 | 603000 | 604000 | 604000 | 603000 | 1984 |
| 353 | 20230728 | 125100 | 1664688343000 | 603000 | 604000 | 604000 | 603000 | 3357 |
| 354 | 20230728 | 125000 | 1662663287000 | 603000 | 604000 | 605000 | 603000 | 5047 |
| 355 | 20230728 | 124900 | 1659614565000 | 604000 | 604000 | 605000 | 604000 | 2416 |
| 356 | 20230728 | 124800 | 1658153518000 | 604000 | 606000 | 606000 | 604000 | 9880 |
| 357 | 20230728 | 124700 | 1652171633000 | 606000 | 605000 | 606000 | 604000 | 3094 |
| 358 | 20230728 | 124600 | 1650298285000 | 605000 | 604000 | 606000 | 603000 | 8357 |
| 359 | 20230728 | 124500 | 1645242750000 | 604000 | 606000 | 606000 | 604000 | 5306 |
| 360 | 20230728 | 124400 | 1642034329000 | 605000 | 605000 | 606000 | 605000 | 2980 |
| 361 | 20230728 | 124300 | 1640230412000 | 605000 | 608000 | 608000 | 602000 | 11834 |
| 362 | 20230728 | 124200 | 1633062469000 | 607000 | 607000 | 608000 | 606000 | 12251 |
| 363 | 20230728 | 124100 | 1625622656000 | 606000 | 606000 | 607000 | 605000 | 13770 |
| 364 | 20230728 | 124000 | 1617275578000 | 605000 | 602000 | 606000 | 602000 | 20209 |
| 365 | 20230728 | 123900 | 1605061352000 | 603000 | 601000 | 603000 | 601000 | 8227 |
| 366 | 20230728 | 123800 | 1600106217000 | 602000 | 602000 | 602000 | 601000 | 3148 |
| 367 | 20230728 | 123700 | 1598213009000 | 602000 | 601000 | 602000 | 601000 | 1191 |
| 368 | 20230728 | 123600 | 1597496423000 | 601000 | 601000 | 602000 | 601000 | 2747 |
| 369 | 20230728 | 123500 | 1595845058000 | 602000 | 601000 | 602000 | 600000 | 3461 |
| 370 | 20230728 | 123400 | 1593765100000 | 601000 | 601000 | 601000 | 600000 | 6887 |
| 371 | 20230728 | 123300 | 1589626620000 | 600000 | 601000 | 601000 | 600000 | 836 |
| 372 | 20230728 | 123200 | 1589124454000 | 601000 | 600000 | 601000 | 600000 | 2666 |
| 373 | 20230728 | 123100 | 1587522544000 | 600000 | 600000 | 601000 | 600000 | 701 |
| 374 | 20230728 | 123000 | 1587101597000 | 600000 | 599000 | 601000 | 599000 | 5366 |
| 375 | 20230728 | 122900 | 1583882463000 | 599000 | 597000 | 600000 | 597000 | 6073 |
| 376 | 20230728 | 122800 | 1580248888000 | 597000 | 599000 | 599000 | 597000 | 6022 |
| 377 | 20230728 | 122700 | 1576646866000 | 599000 | 599000 | 599000 | 598000 | 1769 |
| 378 | 20230728 | 122600 | 1575587693000 | 599000 | 599000 | 600000 | 598000 | 2252 |
| 379 | 20230728 | 122500 | 1574238717000 | 600000 | 597000 | 600000 | 597000 | 4922 |
| 380 | 20230728 | 122400 | 1571296836000 | 597000 | 599000 | 599000 | 597000 | 7278 |
| 381 | 20230728 | 122300 | 1566943707000 | 598000 | 599000 | 600000 | 598000 | 7150 |
| 382 | 20230728 | 122200 | 1562661916000 | 600000 | 600000 | 601000 | 599000 | 5066 |
| 383 | 20230728 | 122100 | 1559622338000 | 601000 | 602000 | 602000 | 600000 | 3719 |
| 384 | 20230728 | 122000 | 1557387550000 | 602000 | 602000 | 602000 | 601000 | 2239 |
| 385 | 20230728 | 121900 | 1556041296000 | 602000 | 602000 | 602000 | 601000 | 961 |
| 386 | 20230728 | 121800 | 1555463334000 | 602000 | 602000 | 602000 | 601000 | 1673 |
| 387 | 20230728 | 121700 | 1554457283000 | 602000 | 601000 | 602000 | 600000 | 3583 |
| 388 | 20230728 | 121600 | 1552303853000 | 601000 | 600000 | 601000 | 600000 | 2585 |
| 389 | 20230728 | 121500 | 1550752326000 | 600000 | 600000 | 601000 | 599000 | 8188 |
| 390 | 20230728 | 121400 | 1545838028000 | 600000 | 599000 | 600000 | 599000 | 3308 |
| 391 | 20230728 | 121300 | 1543855781000 | 600000 | 600000 | 601000 | 599000 | 5997 |
| 392 | 20230728 | 121200 | 1540258130000 | 600000 | 601000 | 601000 | 600000 | 1109 |
| 393 | 20230728 | 121100 | 1539592021000 | 601000 | 602000 | 602000 | 600000 | 2667 |
| 394 | 20230728 | 121000 | 1537988784000 | 601000 | 601000 | 602000 | 601000 | 3449 |
| 395 | 20230728 | 120900 | 1535915371000 | 601000 | 601000 | 602000 | 600000 | 8005 |
| 396 | 20230728 | 120800 | 1531107203000 | 601000 | 601000 | 602000 | 600000 | 4724 |
| 397 | 20230728 | 120700 | 1528268212000 | 602000 | 603000 | 603000 | 601000 | 4930 |
| 398 | 20230728 | 120600 | 1525301562000 | 603000 | 602000 | 603000 | 602000 | 2990 |
| 399 | 20230728 | 120500 | 1523500948000 | 603000 | 601000 | 603000 | 600000 | 5108 |
| 400 | 20230728 | 120400 | 1520428402000 | 600000 | 600000 | 602000 | 600000 | 3845 |
| 401 | 20230728 | 120300 | 1518117830000 | 601000 | 601000 | 602000 | 600000 | 3683 |
| 402 | 20230728 | 120200 | 1515906546000 | 602000 | 601000 | 602000 | 601000 | 1743 |
| 403 | 20230728 | 120100 | 1514858468000 | 602000 | 602000 | 602000 | 601000 | 2830 |
| 404 | 20230728 | 120000 | 1513156761000 | 602000 | 602000 | 603000 | 601000 | 2520 |
| 405 | 20230728 | 115900 | 1511639314000 | 602000 | 602000 | 603000 | 602000 | 1924 |
| 406 | 20230728 | 115800 | 1510480045000 | 602000 | 602000 | 603000 | 601000 | 1658 |
| 407 | 20230728 | 115700 | 1509481685000 | 602000 | 603000 | 603000 | 601000 | 4164 |
| 408 | 20230728 | 115600 | 1506976048000 | 603000 | 600000 | 603000 | 600000 | 7346 |
| 409 | 20230728 | 115500 | 1502559734000 | 600000 | 601000 | 601000 | 600000 | 750 |
| 410 | 20230728 | 115400 | 1502109428000 | 600000 | 600000 | 601000 | 600000 | 1633 |
| 411 | 20230728 | 115300 | 1501129415000 | 600000 | 599000 | 601000 | 599000 | 3101 |
| 412 | 20230728 | 115200 | 1499270354000 | 599000 | 599000 | 601000 | 599000 | 4428 |
| 413 | 20230728 | 115100 | 1496614047000 | 599000 | 601000 | 601000 | 599000 | 6864 |
| 414 | 20230728 | 115000 | 1492495838000 | 600000 | 601000 | 602000 | 600000 | 1413 |
| 415 | 20230728 | 114900 | 1491646865000 | 601000 | 600000 | 602000 | 600000 | 1715 |
| 416 | 20230728 | 114800 | 1490615696000 | 601000 | 600000 | 602000 | 600000 | 2046 |
| 417 | 20230728 | 114700 | 1489386235000 | 600000 | 600000 | 601000 | 600000 | 1303 |
| 418 | 20230728 | 114600 | 1488603364000 | 601000 | 601000 | 602000 | 600000 | 2800 |
| 419 | 20230728 | 114500 | 1486919940000 | 601000 | 601000 | 602000 | 600000 | 2362 |
| 420 | 20230728 | 114400 | 1485500115000 | 602000 | 600000 | 603000 | 600000 | 9912 |
| 421 | 20230728 | 114300 | 1479538242000 | 600000 | 600000 | 601000 | 600000 | 1340 |
| 422 | 20230728 | 114200 | 1478734067000 | 600000 | 600000 | 601000 | 600000 | 1695 |
| 423 | 20230728 | 114100 | 1477716893000 | 600000 | 601000 | 601000 | 600000 | 1875 |
| 424 | 20230728 | 114000 | 1476591566000 | 600000 | 601000 | 602000 | 600000 | 4028 |
| 425 | 20230728 | 113900 | 1474171707000 | 602000 | 602000 | 602000 | 601000 | 2506 |
| 426 | 20230728 | 113800 | 1472664494000 | 602000 | 601000 | 602000 | 600000 | 2803 |
| 427 | 20230728 | 113700 | 1470980059000 | 601000 | 602000 | 603000 | 601000 | 3800 |
| 428 | 20230728 | 113600 | 1468693980000 | 603000 | 601000 | 603000 | 600000 | 7407 |
| 429 | 20230728 | 113500 | 1464237042000 | 601000 | 599000 | 601000 | 598000 | 15776 |
| 430 | 20230728 | 113400 | 1454781934000 | 599000 | 600000 | 600000 | 599000 | 1788 |
| 431 | 20230728 | 113300 | 1453709974000 | 600000 | 598000 | 600000 | 597000 | 7496 |
| 432 | 20230728 | 113200 | 1449226794000 | 599000 | 599000 | 600000 | 598000 | 3033 |
| 433 | 20230728 | 113100 | 1447409973000 | 600000 | 599000 | 600000 | 599000 | 2162 |
| 434 | 20230728 | 113000 | 1446114632000 | 600000 | 599000 | 600000 | 599000 | 1233 |
| 435 | 20230728 | 112900 | 1445375625000 | 599000 | 599000 | 600000 | 598000 | 1821 |
| 436 | 20230728 | 112800 | 1444285033000 | 599000 | 599000 | 600000 | 598000 | 6403 |
| 437 | 20230728 | 112700 | 1440450986000 | 599000 | 597000 | 599000 | 597000 | 3128 |
| 438 | 20230728 | 112600 | 1438579655000 | 598000 | 596000 | 598000 | 595000 | 7423 |
| 439 | 20230728 | 112500 | 1434155005000 | 595000 | 597000 | 597000 | 595000 | 8889 |
| 440 | 20230728 | 112400 | 1428858251000 | 597000 | 597000 | 598000 | 596000 | 6900 |
| 441 | 20230728 | 112300 | 1424740505000 | 598000 | 599000 | 599000 | 597000 | 8279 |
| 442 | 20230728 | 112200 | 1419789962000 | 598000 | 598000 | 599000 | 598000 | 2104 |
| 443 | 20230728 | 112100 | 1418530547000 | 598000 | 600000 | 601000 | 598000 | 6448 |
| 444 | 20230728 | 112000 | 1414666135000 | 601000 | 600000 | 601000 | 600000 | 1524 |
| 445 | 20230728 | 111900 | 1413750889000 | 601000 | 599000 | 601000 | 599000 | 5169 |
| 446 | 20230728 | 111800 | 1410649148000 | 600000 | 600000 | 600000 | 599000 | 3279 |
| 447 | 20230728 | 111700 | 1408684786000 | 600000 | 599000 | 600000 | 599000 | 1392 |
| 448 | 20230728 | 111600 | 1407850129000 | 600000 | 599000 | 600000 | 599000 | 2557 |
| 449 | 20230728 | 111500 | 1406318085000 | 600000 | 599000 | 600000 | 598000 | 4176 |
| 450 | 20230728 | 111400 | 1403816454000 | 599000 | 598000 | 600000 | 598000 | 3241 |
| 451 | 20230728 | 111300 | 1401875938000 | 598000 | 600000 | 600000 | 598000 | 5709 |
| 452 | 20230728 | 111200 | 1398456081000 | 600000 | 599000 | 600000 | 599000 | 2965 |
| 453 | 20230728 | 111100 | 1396678756000 | 599000 | 600000 | 601000 | 599000 | 2951 |
| 454 | 20230728 | 111000 | 1394908821000 | 600000 | 599000 | 601000 | 599000 | 4792 |
| 455 | 20230728 | 110900 | 1392035642000 | 599000 | 600000 | 601000 | 599000 | 5459 |
| 456 | 20230728 | 110800 | 1388761538000 | 599000 | 601000 | 602000 | 598000 | 26092 |
| 457 | 20230728 | 110700 | 1373107237000 | 602000 | 602000 | 602000 | 601000 | 1923 |
| 458 | 20230728 | 110600 | 1371950771000 | 602000 | 602000 | 603000 | 601000 | 5536 |
| 459 | 20230728 | 110500 | 1368619952000 | 603000 | 602000 | 604000 | 602000 | 3480 |
| 460 | 20230728 | 110400 | 1366523811000 | 602000 | 602000 | 603000 | 602000 | 2331 |
| 461 | 20230728 | 110300 | 1365119209000 | 603000 | 604000 | 605000 | 602000 | 6313 |
| 462 | 20230728 | 110200 | 1361311107000 | 604000 | 605000 | 605000 | 604000 | 1730 |
| 463 | 20230728 | 110100 | 1360264789000 | 604000 | 605000 | 606000 | 604000 | 3950 |
| 464 | 20230728 | 110000 | 1357874568000 | 606000 | 604000 | 606000 | 604000 | 1880 |
| 465 | 20230728 | 105900 | 1356736690000 | 604000 | 607000 | 608000 | 603000 | 10527 |
| 466 | 20230728 | 105800 | 1350363223000 | 607000 | 602000 | 608000 | 602000 | 20612 |
| 467 | 20230728 | 105700 | 1337879287000 | 602000 | 603000 | 603000 | 602000 | 6053 |
| 468 | 20230728 | 105600 | 1334232867000 | 603000 | 603000 | 604000 | 602000 | 7672 |
| 469 | 20230728 | 105500 | 1329608603000 | 604000 | 604000 | 604000 | 603000 | 3404 |
| 470 | 20230728 | 105400 | 1327553905000 | 603000 | 602000 | 605000 | 601000 | 5596 |
| 471 | 20230728 | 105300 | 1324177628000 | 602000 | 604000 | 604000 | 602000 | 8442 |
| 472 | 20230728 | 105200 | 1319090473000 | 603000 | 604000 | 605000 | 603000 | 3220 |
| 473 | 20230728 | 105100 | 1317146699000 | 604000 | 606000 | 606000 | 603000 | 9179 |
| 474 | 20230728 | 105000 | 1311599318000 | 606000 | 605000 | 606000 | 604000 | 6877 |
| 475 | 20230728 | 104900 | 1307435707000 | 605000 | 605000 | 606000 | 604000 | 14369 |
| 476 | 20230728 | 104800 | 1298744511000 | 605000 | 604000 | 605000 | 604000 | 5742 |
| 477 | 20230728 | 104700 | 1295272668000 | 605000 | 603000 | 605000 | 602000 | 9215 |
| 478 | 20230728 | 104600 | 1289711694000 | 602000 | 602000 | 603000 | 602000 | 3776 |
| 479 | 20230728 | 104500 | 1287436756000 | 602000 | 603000 | 603000 | 602000 | 2610 |
| 480 | 20230728 | 104400 | 1285864114000 | 602000 | 605000 | 605000 | 601000 | 10929 |
| 481 | 20230728 | 104300 | 1279273738000 | 605000 | 603000 | 605000 | 602000 | 6816 |
| 482 | 20230728 | 104200 | 1275159434000 | 602000 | 601000 | 604000 | 600000 | 21221 |
| 483 | 20230728 | 104100 | 1262395647000 | 602000 | 603000 | 603000 | 601000 | 9760 |
| 484 | 20230728 | 104000 | 1256525853000 | 603000 | 602000 | 604000 | 601000 | 8161 |
| 485 | 20230728 | 103900 | 1251606606000 | 603000 | 603000 | 604000 | 601000 | 9421 |
| 486 | 20230728 | 103800 | 1245933179000 | 603000 | 604000 | 605000 | 603000 | 6247 |
| 487 | 20230728 | 103700 | 1242161042000 | 605000 | 605000 | 605000 | 603000 | 9479 |
| 488 | 20230728 | 103600 | 1236435556000 | 605000 | 603000 | 605000 | 603000 | 7553 |
| 489 | 20230728 | 103500 | 1231873987000 | 603000 | 603000 | 604000 | 602000 | 4112 |
| 490 | 20230728 | 103400 | 1229395067000 | 602000 | 605000 | 605000 | 602000 | 10477 |
| 491 | 20230728 | 103300 | 1223067384000 | 604000 | 601000 | 605000 | 600000 | 14459 |
| 492 | 20230728 | 103200 | 1214349347000 | 601000 | 600000 | 602000 | 598000 | 17599 |
| 493 | 20230728 | 103100 | 1203791092000 | 601000 | 601000 | 602000 | 600000 | 4272 |
| 494 | 20230728 | 103000 | 1201223194000 | 601000 | 600000 | 602000 | 600000 | 4356 |
| 495 | 20230728 | 102900 | 1198605099000 | 600000 | 599000 | 601000 | 598000 | 5763 |
| 496 | 20230728 | 102800 | 1195150769000 | 599000 | 600000 | 601000 | 599000 | 6337 |
| 497 | 20230728 | 102700 | 1191349894000 | 600000 | 601000 | 601000 | 599000 | 8659 |
| 498 | 20230728 | 102600 | 1186153368000 | 601000 | 602000 | 602000 | 600000 | 5795 |
| 499 | 20230728 | 102500 | 1182670837000 | 602000 | 601000 | 602000 | 601000 | 4441 |
| 500 | 20230728 | 102400 | 1179998136000 | 601000 | 600000 | 602000 | 600000 | 4335 |
| 501 | 20230728 | 102300 | 1177391735000 | 600000 | 601000 | 602000 | 600000 | 7748 |
| 502 | 20230728 | 102200 | 1172732382000 | 602000 | 602000 | 602000 | 600000 | 6875 |
| 503 | 20230728 | 102100 | 1168599703000 | 601000 | 600000 | 602000 | 600000 | 8657 |
| 504 | 20230728 | 102000 | 1163396535000 | 601000 | 598000 | 601000 | 597000 | 14838 |
| 505 | 20230728 | 101900 | 1154506770000 | 598000 | 598000 | 599000 | 597000 | 4211 |
| 506 | 20230728 | 101800 | 1151990405000 | 598000 | 597000 | 598000 | 596000 | 1462 |
| 507 | 20230728 | 101700 | 1151116720000 | 597000 | 597000 | 598000 | 596000 | 6327 |
| 508 | 20230728 | 101600 | 1147336696000 | 598000 | 596000 | 598000 | 595000 | 5539 |
| 509 | 20230728 | 101500 | 1144033121000 | 597000 | 597000 | 598000 | 596000 | 4743 |
| 510 | 20230728 | 101400 | 1141201639000 | 597000 | 598000 | 598000 | 596000 | 5563 |
| 511 | 20230728 | 101300 | 1137880058000 | 598000 | 596000 | 599000 | 595000 | 6712 |
| 512 | 20230728 | 101200 | 1133870598000 | 596000 | 595000 | 598000 | 594000 | 9017 |
| 513 | 20230728 | 101100 | 1128491687000 | 595000 | 593000 | 595000 | 592000 | 9264 |
| 514 | 20230728 | 101000 | 1122994686000 | 593000 | 595000 | 596000 | 592000 | 11773 |
| 515 | 20230728 | 100900 | 1116004467000 | 595000 | 596000 | 596000 | 594000 | 7493 |
| 516 | 20230728 | 100800 | 1111547263000 | 596000 | 596000 | 597000 | 595000 | 4408 |
| 517 | 20230728 | 100700 | 1108919489000 | 597000 | 598000 | 598000 | 594000 | 9741 |
| 518 | 20230728 | 100600 | 1103116285000 | 598000 | 597000 | 598000 | 596000 | 4027 |
| 519 | 20230728 | 100500 | 1100711028000 | 597000 | 599000 | 600000 | 596000 | 9537 |
| 520 | 20230728 | 100400 | 1095007419000 | 600000 | 596000 | 600000 | 596000 | 9139 |
| 521 | 20230728 | 100300 | 1089536050000 | 597000 | 596000 | 600000 | 596000 | 13096 |
| 522 | 20230728 | 100200 | 1081705441000 | 596000 | 594000 | 597000 | 594000 | 10689 |
| 523 | 20230728 | 100100 | 1075343030000 | 594000 | 594000 | 595000 | 592000 | 25381 |
| 524 | 20230728 | 100000 | 1060286763000 | 593000 | 597000 | 598000 | 593000 | 28086 |
| 525 | 20230728 | 095900 | 1043566188000 | 597000 | 597000 | 600000 | 597000 | 12361 |
| 526 | 20230728 | 095800 | 1036173531000 | 597000 | 600000 | 600000 | 597000 | 14292 |
| 527 | 20230728 | 095700 | 1027626368000 | 600000 | 602000 | 602000 | 599000 | 12034 |
| 528 | 20230728 | 095600 | 1020402672000 | 602000 | 600000 | 602000 | 599000 | 11324 |
| 529 | 20230728 | 095500 | 1013604685000 | 601000 | 600000 | 601000 | 599000 | 11068 |
| 530 | 20230728 | 095400 | 1006962922000 | 600000 | 602000 | 603000 | 598000 | 48383 |
| 531 | 20230728 | 095300 | 977937539000 | 602000 | 602000 | 605000 | 601000 | 12952 |
| 532 | 20230728 | 095200 | 970129060000 | 601000 | 607000 | 607000 | 600000 | 29667 |
| 533 | 20230728 | 095100 | 952248533000 | 606000 | 611000 | 611000 | 606000 | 24940 |
| 534 | 20230728 | 095000 | 937067324000 | 610000 | 612000 | 612000 | 609000 | 31064 |
| 535 | 20230728 | 094900 | 918098411000 | 612000 | 610000 | 612000 | 609000 | 30673 |
| 536 | 20230728 | 094800 | 899376458000 | 610000 | 606000 | 610000 | 605000 | 26130 |
| 537 | 20230728 | 094700 | 883475358000 | 606000 | 607000 | 607000 | 604000 | 16197 |
| 538 | 20230728 | 094600 | 873666047000 | 607000 | 606000 | 608000 | 605000 | 13388 |
| 539 | 20230728 | 094500 | 865543082000 | 606000 | 603000 | 607000 | 603000 | 19037 |
| 540 | 20230728 | 094400 | 854031782000 | 604000 | 601000 | 605000 | 601000 | 12155 |
| 541 | 20230728 | 094300 | 846706944000 | 601000 | 605000 | 605000 | 600000 | 20091 |
| 542 | 20230728 | 094200 | 834601722000 | 605000 | 602000 | 606000 | 602000 | 11860 |
| 543 | 20230728 | 094100 | 827433119000 | 603000 | 602000 | 605000 | 602000 | 12666 |
| 544 | 20230728 | 094000 | 819788678000 | 603000 | 603000 | 604000 | 602000 | 8323 |
| 545 | 20230728 | 093900 | 814770420000 | 603000 | 601000 | 603000 | 601000 | 7730 |
| 546 | 20230728 | 093800 | 810118904000 | 602000 | 601000 | 603000 | 600000 | 15674 |
| 547 | 20230728 | 093700 | 800701743000 | 602000 | 600000 | 604000 | 600000 | 14366 |
| 548 | 20230728 | 093600 | 792051151000 | 601000 | 605000 | 606000 | 601000 | 34133 |
| 549 | 20230728 | 093500 | 771473055000 | 605000 | 608000 | 609000 | 604000 | 32742 |
| 550 | 20230728 | 093400 | 751638128000 | 607000 | 609000 | 611000 | 607000 | 50412 |
| 551 | 20230728 | 093300 | 720909038000 | 609000 | 609000 | 610000 | 607000 | 28579 |
| 552 | 20230728 | 093200 | 703509746000 | 609000 | 608000 | 610000 | 607000 | 32918 |
| 553 | 20230728 | 093100 | 683483059000 | 607000 | 604000 | 608000 | 604000 | 49720 |
| 554 | 20230728 | 093000 | 653321507000 | 604000 | 600000 | 605000 | 600000 | 24513 |
| 555 | 20230728 | 092900 | 638548047000 | 601000 | 597000 | 602000 | 596000 | 19038 |
| 556 | 20230728 | 092800 | 627133679000 | 596000 | 599000 | 599000 | 595000 | 14988 |
| 557 | 20230728 | 092700 | 618186713000 | 599000 | 597000 | 601000 | 597000 | 21559 |
| 558 | 20230728 | 092600 | 605264543000 | 597000 | 600000 | 600000 | 596000 | 15499 |
| 559 | 20230728 | 092500 | 595988775000 | 600000 | 598000 | 601000 | 597000 | 16945 |
| 560 | 20230728 | 092400 | 585839057000 | 598000 | 596000 | 600000 | 595000 | 21083 |
| 561 | 20230728 | 092300 | 573225965000 | 596000 | 594000 | 597000 | 593000 | 8762 |
| 562 | 20230728 | 092200 | 568012678000 | 594000 | 592000 | 595000 | 592000 | 12377 |
| 563 | 20230728 | 092100 | 560666000000 | 592000 | 595000 | 596000 | 592000 | 20105 |
| 564 | 20230728 | 092000 | 548728167000 | 595000 | 596000 | 597000 | 593000 | 23703 |
| 565 | 20230728 | 091900 | 534631271000 | 596000 | 604000 | 605000 | 594000 | 41285 |
| 566 | 20230728 | 091800 | 509864023000 | 605000 | 599000 | 605000 | 599000 | 47502 |
| 567 | 20230728 | 091700 | 481220852000 | 600000 | 598000 | 600000 | 596000 | 24325 |
| 568 | 20230728 | 091600 | 466658467000 | 598000 | 598000 | 599000 | 595000 | 19524 |
| 569 | 20230728 | 091500 | 455006052000 | 598000 | 600000 | 601000 | 595000 | 43076 |
| 570 | 20230728 | 091400 | 429199315000 | 600000 | 597000 | 600000 | 596000 | 39074 |
| 571 | 20230728 | 091300 | 405794903000 | 597000 | 596000 | 599000 | 592000 | 31806 |
| 572 | 20230728 | 091200 | 386844840000 | 595000 | 593000 | 597000 | 590000 | 33816 |
| 573 | 20230728 | 091100 | 366723147000 | 593000 | 594000 | 595000 | 590000 | 24115 |
| 574 | 20230728 | 091000 | 352431854000 | 593000 | 587000 | 594000 | 586000 | 29884 |
| 575 | 20230728 | 090900 | 334773479000 | 587000 | 585000 | 590000 | 583000 | 21195 |
| 576 | 20230728 | 090800 | 322343795000 | 584000 | 581000 | 588000 | 580000 | 25794 |
| 577 | 20230728 | 090700 | 307282115000 | 580000 | 587000 | 590000 | 580000 | 32989 |
| 578 | 20230728 | 090600 | 288013345000 | 588000 | 593000 | 597000 | 588000 | 39849 |
| 579 | 20230728 | 090500 | 264412286000 | 593000 | 599000 | 601000 | 592000 | 72804 |
| 580 | 20230728 | 090400 | 220864671000 | 598000 | 597000 | 599000 | 590000 | 48199 |
| 581 | 20230728 | 090300 | 192200175000 | 596000 | 596000 | 600000 | 590000 | 57333 |
| 582 | 20230728 | 090200 | 158030366000 | 596000 | 584000 | 596000 | 582000 | 50114 |
| 583 | 20230728 | 090100 | 128434508000 | 584000 | 583000 | 585000 | 579000 | 61411 |
| 584 | 20230728 | 090000 | 92741268000 | 583000 | 586000 | 593000 | 580000 | 157065 |