35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 183900 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 51036 |
| 3 | 20230727 | 183800 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 4 | 20230727 | 183700 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 5 | 20230727 | 183600 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 6 | 20230727 | 183500 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 7 | 20230727 | 183400 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 8 | 20230727 | 183300 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 9 | 20230727 | 183200 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 10 | 20230727 | 183100 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 11 | 20230727 | 183000 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 12 | 20230727 | 182900 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 13 | 20230727 | 182800 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 14 | 20230727 | 182700 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 15 | 20230727 | 182600 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 16 | 20230727 | 182500 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 17 | 20230727 | 182400 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 18 | 20230727 | 182300 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 19 | 20230727 | 182200 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 20 | 20230727 | 182100 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 21 | 20230727 | 182000 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 22 | 20230727 | 181900 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 23 | 20230727 | 181800 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 24 | 20230727 | 181700 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 25 | 20230727 | 181600 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 26 | 20230727 | 181500 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 27 | 20230727 | 181400 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 28 | 20230727 | 181300 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 29 | 20230727 | 181200 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 30 | 20230727 | 181100 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 31 | 20230727 | 181000 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 32 | 20230727 | 180900 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 51036 |
| 33 | 20230727 | 180800 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 34 | 20230727 | 180700 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 35 | 20230727 | 180600 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 36 | 20230727 | 180500 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 37 | 20230727 | 180400 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 38 | 20230727 | 180300 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 39 | 20230727 | 180200 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 40 | 20230727 | 180100 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 41 | 20230727 | 180000 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 42 | 20230727 | 175900 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 43 | 20230727 | 175800 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 44 | 20230727 | 175700 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 45 | 20230727 | 175600 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 46 | 20230727 | 175500 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 47 | 20230727 | 175400 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 48 | 20230727 | 175300 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 49 | 20230727 | 175200 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 50 | 20230727 | 175100 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 51 | 20230727 | 175000 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 52 | 20230727 | 174900 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 53 | 20230727 | 174800 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 54 | 20230727 | 174700 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 55 | 20230727 | 174600 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 56 | 20230727 | 174500 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 57 | 20230727 | 174400 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 58 | 20230727 | 174300 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 59 | 20230727 | 174200 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 60 | 20230727 | 174100 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 61 | 20230727 | 174000 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 62 | 20230727 | 173900 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 51036 |
| 63 | 20230727 | 173800 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 64 | 20230727 | 173700 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 65 | 20230727 | 173600 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 66 | 20230727 | 173500 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 67 | 20230727 | 173400 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 68 | 20230727 | 173300 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 69 | 20230727 | 173200 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 70 | 20230727 | 173100 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 71 | 20230727 | 173000 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 72 | 20230727 | 172900 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 73 | 20230727 | 172800 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 74 | 20230727 | 172700 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 75 | 20230727 | 172600 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 76 | 20230727 | 172500 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 77 | 20230727 | 172400 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 78 | 20230727 | 172300 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 79 | 20230727 | 172200 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 80 | 20230727 | 172100 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 81 | 20230727 | 172000 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 82 | 20230727 | 171900 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 83 | 20230727 | 171800 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 84 | 20230727 | 171700 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 85 | 20230727 | 171600 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 86 | 20230727 | 171500 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 87 | 20230727 | 171400 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 88 | 20230727 | 171300 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 89 | 20230727 | 171200 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 90 | 20230727 | 171100 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 91 | 20230727 | 171000 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 92 | 20230727 | 170900 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 51036 |
| 93 | 20230727 | 170800 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 94 | 20230727 | 170700 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 95 | 20230727 | 170600 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 96 | 20230727 | 170500 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 97 | 20230727 | 170400 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 98 | 20230727 | 170300 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 99 | 20230727 | 170200 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 100 | 20230727 | 170100 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 101 | 20230727 | 170000 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 102 | 20230727 | 165900 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 103 | 20230727 | 165800 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 104 | 20230727 | 165700 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 105 | 20230727 | 165600 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 106 | 20230727 | 165500 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 107 | 20230727 | 165400 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 108 | 20230727 | 165300 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 109 | 20230727 | 165200 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 110 | 20230727 | 165100 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 111 | 20230727 | 165000 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 112 | 20230727 | 164900 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 113 | 20230727 | 164800 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 114 | 20230727 | 164700 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 115 | 20230727 | 164600 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 116 | 20230727 | 164500 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 117 | 20230727 | 164400 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 118 | 20230727 | 164300 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 119 | 20230727 | 164200 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 120 | 20230727 | 164100 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 121 | 20230727 | 164000 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 122 | 20230727 | 163900 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 51036 |
| 123 | 20230727 | 163800 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 124 | 20230727 | 163700 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 125 | 20230727 | 163600 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 126 | 20230727 | 163500 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 127 | 20230727 | 163400 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 128 | 20230727 | 163300 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 129 | 20230727 | 163200 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 130 | 20230727 | 163100 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 131 | 20230727 | 163000 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 132 | 20230727 | 162900 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 133 | 20230727 | 162800 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 134 | 20230727 | 162700 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 135 | 20230727 | 162600 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 136 | 20230727 | 162500 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 137 | 20230727 | 162400 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 138 | 20230727 | 162300 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 139 | 20230727 | 162200 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 140 | 20230727 | 162100 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 141 | 20230727 | 162000 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 142 | 20230727 | 161900 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 143 | 20230727 | 161800 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 144 | 20230727 | 161700 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 145 | 20230727 | 161600 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 146 | 20230727 | 161500 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 147 | 20230727 | 161400 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 148 | 20230727 | 161300 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 149 | 20230727 | 161200 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 150 | 20230727 | 161100 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 151 | 20230727 | 161000 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 152 | 20230727 | 160900 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 51036 |
| 153 | 20230727 | 160800 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 154 | 20230727 | 160700 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 155 | 20230727 | 160600 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 156 | 20230727 | 160500 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 157 | 20230727 | 160400 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 158 | 20230727 | 160300 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 159 | 20230727 | 160200 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 160 | 20230727 | 160100 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 161 | 20230727 | 160000 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 162 | 20230727 | 155900 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 163 | 20230727 | 155800 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 164 | 20230727 | 155700 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 165 | 20230727 | 155600 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 166 | 20230727 | 155500 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 167 | 20230727 | 155400 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 168 | 20230727 | 155300 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 169 | 20230727 | 155200 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 170 | 20230727 | 155100 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 171 | 20230727 | 155000 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 172 | 20230727 | 154900 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 173 | 20230727 | 154800 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 174 | 20230727 | 154700 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 175 | 20230727 | 154600 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 176 | 20230727 | 154500 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 177 | 20230727 | 154400 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 178 | 20230727 | 154300 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 179 | 20230727 | 154200 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 180 | 20230727 | 154100 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 181 | 20230727 | 154000 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 182 | 20230727 | 153900 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 51036 |
| 183 | 20230727 | 153800 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 184 | 20230727 | 153700 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 185 | 20230727 | 153600 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 186 | 20230727 | 153500 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 187 | 20230727 | 153400 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 188 | 20230727 | 153300 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 189 | 20230727 | 153200 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 190 | 20230727 | 153100 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 191 | 20230727 | 153000 | 1579641910000 | 486000 | 486000 | 486000 | 486000 | 51036 |
| 192 | 20230727 | 152900 | 1554838414000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 193 | 20230727 | 152800 | 1554838414000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 194 | 20230727 | 152700 | 1554838414000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 195 | 20230727 | 152600 | 1554838414000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 196 | 20230727 | 152500 | 1554838414000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 197 | 20230727 | 152400 | 1554838414000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 198 | 20230727 | 152300 | 1554838414000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 199 | 20230727 | 152200 | 1554838414000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 200 | 20230727 | 152100 | 1554838414000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 201 | 20230727 | 152000 | 1554838414000 | 486000 | 486000 | 486000 | 486000 | 0 |
| 202 | 20230727 | 151900 | 1554838414000 | 486000 | 486000 | 487000 | 485500 | 9622 |
| 203 | 20230727 | 151800 | 1550158644000 | 486000 | 485500 | 487000 | 484500 | 9307 |
| 204 | 20230727 | 151700 | 1545636019000 | 485500 | 486000 | 486500 | 484000 | 13103 |
| 205 | 20230727 | 151600 | 1539280057500 | 486000 | 486500 | 486500 | 484000 | 9102 |
| 206 | 20230727 | 151500 | 1534861474500 | 486000 | 486500 | 487500 | 484000 | 12354 |
| 207 | 20230727 | 151400 | 1528860244500 | 486500 | 485000 | 487000 | 484000 | 20377 |
| 208 | 20230727 | 151300 | 1518965177500 | 485000 | 486500 | 488000 | 485000 | 17612 |
| 209 | 20230727 | 151200 | 1510405935000 | 486500 | 489000 | 489500 | 486500 | 14406 |
| 210 | 20230727 | 151100 | 1503378578000 | 489000 | 491500 | 492000 | 489000 | 9396 |
| 211 | 20230727 | 151000 | 1498774230000 | 491000 | 491000 | 492000 | 489500 | 10942 |
| 212 | 20230727 | 150900 | 1493409254000 | 490500 | 490000 | 492000 | 489500 | 11631 |
| 213 | 20230727 | 150800 | 1487706587500 | 490000 | 490000 | 492500 | 490000 | 19184 |
| 214 | 20230727 | 150700 | 1478288577000 | 490000 | 491500 | 492000 | 490000 | 20980 |
| 215 | 20230727 | 150600 | 1468002496000 | 491500 | 491000 | 492000 | 490500 | 8615 |
| 216 | 20230727 | 150500 | 1463769885500 | 491500 | 492500 | 492500 | 491000 | 5305 |
| 217 | 20230727 | 150400 | 1461161574000 | 492500 | 492000 | 494000 | 492000 | 4758 |
| 218 | 20230727 | 150300 | 1458815374000 | 492000 | 492000 | 494000 | 491500 | 10057 |
| 219 | 20230727 | 150200 | 1453865586000 | 492000 | 494000 | 494500 | 490500 | 9196 |
| 220 | 20230727 | 150100 | 1449336683000 | 494000 | 491500 | 495000 | 491500 | 19198 |
| 221 | 20230727 | 150000 | 1439862061500 | 491000 | 491000 | 491500 | 491000 | 11826 |
| 222 | 20230727 | 145900 | 1434055421500 | 491000 | 491000 | 491000 | 491000 | 0 |
| 223 | 20230727 | 145800 | 1434055421500 | 491000 | 491500 | 492000 | 491000 | 7952 |
| 224 | 20230727 | 145700 | 1430148982000 | 492000 | 492000 | 492500 | 491500 | 8932 |
| 225 | 20230727 | 145600 | 1425755759000 | 492000 | 493000 | 493000 | 492000 | 9417 |
| 226 | 20230727 | 145500 | 1421120680500 | 493000 | 494500 | 495000 | 492000 | 5352 |
| 227 | 20230727 | 145400 | 1418479053000 | 494500 | 492500 | 495500 | 492000 | 9687 |
| 228 | 20230727 | 145300 | 1413700456500 | 492500 | 493000 | 493500 | 492000 | 11402 |
| 229 | 20230727 | 145200 | 1408081268000 | 493000 | 494500 | 495000 | 493000 | 6396 |
| 230 | 20230727 | 145100 | 1404923734000 | 494500 | 495000 | 496000 | 494000 | 7116 |
| 231 | 20230727 | 145000 | 1401401822000 | 495000 | 497000 | 497500 | 495000 | 4715 |
| 232 | 20230727 | 144900 | 1399064407000 | 497000 | 499000 | 499000 | 495000 | 6465 |
| 233 | 20230727 | 144800 | 1395848730500 | 499000 | 495000 | 499000 | 495000 | 5782 |
| 234 | 20230727 | 144700 | 1392976314000 | 495000 | 495000 | 495500 | 494000 | 4943 |
| 235 | 20230727 | 144600 | 1390530052500 | 494500 | 494500 | 496500 | 494000 | 10971 |
| 236 | 20230727 | 144500 | 1385102145500 | 494500 | 495000 | 495500 | 494000 | 11693 |
| 237 | 20230727 | 144400 | 1379315362500 | 495000 | 495500 | 495500 | 495000 | 7610 |
| 238 | 20230727 | 144300 | 1375547042500 | 495500 | 497000 | 497500 | 495500 | 4007 |
| 239 | 20230727 | 144200 | 1373559064500 | 497000 | 496500 | 498500 | 496000 | 5066 |
| 240 | 20230727 | 144100 | 1371041177500 | 497000 | 495500 | 497500 | 495500 | 9041 |
| 241 | 20230727 | 144000 | 1366553273500 | 495500 | 497000 | 497500 | 495500 | 6931 |
| 242 | 20230727 | 143900 | 1363113453500 | 497500 | 499000 | 499500 | 497000 | 5338 |
| 243 | 20230727 | 143800 | 1360455039500 | 498500 | 499500 | 500000 | 498000 | 4607 |
| 244 | 20230727 | 143700 | 1358157791500 | 499500 | 498500 | 500000 | 498000 | 6141 |
| 245 | 20230727 | 143600 | 1355094452000 | 498500 | 498500 | 499000 | 498000 | 2820 |
| 246 | 20230727 | 143500 | 1353688789500 | 498500 | 498500 | 499000 | 498000 | 2063 |
| 247 | 20230727 | 143400 | 1352660940500 | 498500 | 500000 | 501000 | 498000 | 4391 |
| 248 | 20230727 | 143300 | 1350469303000 | 500000 | 499000 | 500000 | 498500 | 3418 |
| 249 | 20230727 | 143200 | 1348763142000 | 498500 | 500000 | 501000 | 498500 | 4045 |
| 250 | 20230727 | 143100 | 1346743880000 | 501000 | 500000 | 501000 | 499500 | 2138 |
| 251 | 20230727 | 143000 | 1345674805000 | 500000 | 499500 | 501000 | 499000 | 4396 |
| 252 | 20230727 | 142900 | 1343477724500 | 499000 | 499000 | 502000 | 498500 | 9153 |
| 253 | 20230727 | 142800 | 1338900791500 | 499000 | 500000 | 501000 | 499000 | 3824 |
| 254 | 20230727 | 142700 | 1336989719000 | 500000 | 500000 | 502000 | 500000 | 3993 |
| 255 | 20230727 | 142600 | 1334990236000 | 500000 | 500000 | 501000 | 500000 | 1499 |
| 256 | 20230727 | 142500 | 1334240461000 | 500000 | 502000 | 503000 | 500000 | 1427 |
| 257 | 20230727 | 142400 | 1333524971000 | 502000 | 502000 | 504000 | 500000 | 8994 |
| 258 | 20230727 | 142300 | 1329018989000 | 501000 | 500000 | 502000 | 499500 | 4195 |
| 259 | 20230727 | 142200 | 1326919224000 | 500000 | 500000 | 501000 | 499500 | 8033 |
| 260 | 20230727 | 142100 | 1322902162000 | 500000 | 500000 | 501000 | 500000 | 5661 |
| 261 | 20230727 | 142000 | 1320071380000 | 500000 | 501000 | 502000 | 500000 | 3275 |
| 262 | 20230727 | 141900 | 1318430101000 | 502000 | 501000 | 502000 | 501000 | 1407 |
| 263 | 20230727 | 141800 | 1317724406000 | 501000 | 501000 | 504000 | 501000 | 3793 |
| 264 | 20230727 | 141700 | 1315818990000 | 502000 | 502000 | 503000 | 501000 | 1670 |
| 265 | 20230727 | 141600 | 1314981315000 | 502000 | 502000 | 503000 | 501000 | 1899 |
| 266 | 20230727 | 141500 | 1314028784000 | 502000 | 503000 | 504000 | 501000 | 3541 |
| 267 | 20230727 | 141400 | 1312248750000 | 503000 | 501000 | 505000 | 500000 | 6418 |
| 268 | 20230727 | 141300 | 1309025488000 | 501000 | 502000 | 503000 | 501000 | 4854 |
| 269 | 20230727 | 141200 | 1306591928000 | 502000 | 503000 | 505000 | 502000 | 4912 |
| 270 | 20230727 | 141100 | 1304121077000 | 503000 | 505000 | 506000 | 503000 | 5039 |
| 271 | 20230727 | 141000 | 1301581434000 | 505000 | 507000 | 508000 | 505000 | 4556 |
| 272 | 20230727 | 140900 | 1299276631000 | 507000 | 509000 | 511000 | 507000 | 4966 |
| 273 | 20230727 | 140800 | 1296750067000 | 509000 | 509000 | 510000 | 508000 | 2414 |
| 274 | 20230727 | 140700 | 1295521442000 | 509000 | 512000 | 512000 | 508000 | 2901 |
| 275 | 20230727 | 140600 | 1294041279000 | 512000 | 513000 | 513000 | 511000 | 1551 |
| 276 | 20230727 | 140500 | 1293247636000 | 513000 | 515000 | 515000 | 512000 | 4657 |
| 277 | 20230727 | 140400 | 1290854960000 | 515000 | 514000 | 515000 | 514000 | 4445 |
| 278 | 20230727 | 140300 | 1288567879000 | 514000 | 512000 | 515000 | 511000 | 6559 |
| 279 | 20230727 | 140200 | 1285203589000 | 512000 | 512000 | 513000 | 511000 | 2067 |
| 280 | 20230727 | 140100 | 1284145362000 | 512000 | 512000 | 513000 | 511000 | 5329 |
| 281 | 20230727 | 140000 | 1281416510000 | 513000 | 507000 | 513000 | 507000 | 5725 |
| 282 | 20230727 | 135900 | 1278496989000 | 508000 | 506000 | 508000 | 506000 | 1274 |
| 283 | 20230727 | 135800 | 1277850890000 | 506000 | 507000 | 507000 | 506000 | 806 |
| 284 | 20230727 | 135700 | 1277442581000 | 506000 | 507000 | 508000 | 506000 | 1483 |
| 285 | 20230727 | 135600 | 1276691011000 | 506000 | 507000 | 508000 | 506000 | 1922 |
| 286 | 20230727 | 135500 | 1275717027000 | 507000 | 510000 | 511000 | 506000 | 5617 |
| 287 | 20230727 | 135400 | 1272862196000 | 510000 | 510000 | 512000 | 509000 | 1890 |
| 288 | 20230727 | 135300 | 1271897319000 | 510000 | 513000 | 514000 | 509000 | 3582 |
| 289 | 20230727 | 135200 | 1270063659000 | 512000 | 509000 | 513000 | 509000 | 9257 |
| 290 | 20230727 | 135100 | 1265332575000 | 509000 | 508000 | 509000 | 507000 | 2384 |
| 291 | 20230727 | 135000 | 1264120605000 | 509000 | 507000 | 509000 | 507000 | 5162 |
| 292 | 20230727 | 134900 | 1261497969000 | 507000 | 507000 | 508000 | 506000 | 2615 |
| 293 | 20230727 | 134800 | 1260172366000 | 507000 | 505000 | 507000 | 505000 | 2190 |
| 294 | 20230727 | 134700 | 1259063770000 | 505000 | 507000 | 507000 | 505000 | 1378 |
| 295 | 20230727 | 134600 | 1258366542000 | 507000 | 506000 | 507000 | 505000 | 1693 |
| 296 | 20230727 | 134500 | 1257510276000 | 507000 | 504000 | 507000 | 504000 | 2416 |
| 297 | 20230727 | 134400 | 1256289535000 | 504000 | 504000 | 506000 | 503000 | 1768 |
| 298 | 20230727 | 134300 | 1255398242000 | 504000 | 504000 | 505000 | 503000 | 2057 |
| 299 | 20230727 | 134200 | 1254362318000 | 504000 | 504000 | 507000 | 503000 | 4526 |
| 300 | 20230727 | 134100 | 1252075425000 | 505000 | 505000 | 506000 | 504000 | 2786 |
| 301 | 20230727 | 134000 | 1250668461000 | 506000 | 505000 | 507000 | 505000 | 1408 |
| 302 | 20230727 | 133900 | 1249956377000 | 505000 | 506000 | 507000 | 505000 | 2778 |
| 303 | 20230727 | 133800 | 1248550536000 | 506000 | 508000 | 509000 | 506000 | 4212 |
| 304 | 20230727 | 133700 | 1246412946000 | 508000 | 509000 | 509000 | 508000 | 1266 |
| 305 | 20230727 | 133600 | 1245769494000 | 509000 | 510000 | 511000 | 508000 | 3690 |
| 306 | 20230727 | 133500 | 1243889249000 | 511000 | 513000 | 514000 | 510000 | 5168 |
| 307 | 20230727 | 133400 | 1241241672000 | 512000 | 510000 | 513000 | 509000 | 10863 |
| 308 | 20230727 | 133300 | 1235687109000 | 509000 | 509000 | 510000 | 509000 | 1168 |
| 309 | 20230727 | 133200 | 1235092273000 | 509000 | 510000 | 510000 | 508000 | 3045 |
| 310 | 20230727 | 133100 | 1233542564000 | 509000 | 506000 | 510000 | 506000 | 3800 |
| 311 | 20230727 | 133000 | 1231611504000 | 506000 | 508000 | 509000 | 506000 | 2420 |
| 312 | 20230727 | 132900 | 1230383915000 | 508000 | 507000 | 509000 | 506000 | 4133 |
| 313 | 20230727 | 132800 | 1228288628000 | 507000 | 506000 | 508000 | 506000 | 2333 |
| 314 | 20230727 | 132700 | 1227106190000 | 507000 | 509000 | 510000 | 506000 | 7072 |
| 315 | 20230727 | 132600 | 1223511001000 | 509000 | 506000 | 510000 | 506000 | 6197 |
| 316 | 20230727 | 132500 | 1220360831000 | 507000 | 504000 | 507000 | 504000 | 2423 |
| 317 | 20230727 | 132400 | 1219135368000 | 504000 | 506000 | 508000 | 503000 | 6121 |
| 318 | 20230727 | 132300 | 1216044702000 | 506000 | 505000 | 507000 | 504000 | 6725 |
| 319 | 20230727 | 132200 | 1212645267000 | 505000 | 502000 | 505000 | 501000 | 5812 |
| 320 | 20230727 | 132100 | 1209718915000 | 502000 | 501000 | 502000 | 500000 | 4383 |
| 321 | 20230727 | 132000 | 1207521546000 | 501000 | 501000 | 502000 | 500000 | 2489 |
| 322 | 20230727 | 131900 | 1206275300000 | 501000 | 501000 | 502000 | 500000 | 2131 |
| 323 | 20230727 | 131800 | 1205207979000 | 501000 | 502000 | 503000 | 500000 | 3470 |
| 324 | 20230727 | 131700 | 1203468416000 | 503000 | 499500 | 503000 | 499500 | 8218 |
| 325 | 20230727 | 131600 | 1199350389500 | 499500 | 495500 | 500000 | 495000 | 9020 |
| 326 | 20230727 | 131500 | 1194866102500 | 495500 | 496500 | 497000 | 495500 | 4039 |
| 327 | 20230727 | 131400 | 1192862553000 | 496500 | 498000 | 498500 | 496500 | 3308 |
| 328 | 20230727 | 131300 | 1191217726000 | 498000 | 498000 | 500000 | 497000 | 5748 |
| 329 | 20230727 | 131200 | 1188350923500 | 497500 | 496000 | 498500 | 495000 | 8605 |
| 330 | 20230727 | 131100 | 1184081075500 | 496000 | 497500 | 498000 | 496000 | 4729 |
| 331 | 20230727 | 131000 | 1181732489000 | 497500 | 496000 | 498500 | 495500 | 9091 |
| 332 | 20230727 | 130900 | 1177218007000 | 496000 | 498500 | 499000 | 496000 | 6467 |
| 333 | 20230727 | 130800 | 1173998724500 | 498500 | 498500 | 499500 | 498000 | 3264 |
| 334 | 20230727 | 130700 | 1172371722000 | 498500 | 496500 | 501000 | 495500 | 14250 |
| 335 | 20230727 | 130600 | 1165266750000 | 496500 | 496500 | 498000 | 496000 | 9745 |
| 336 | 20230727 | 130500 | 1160427688000 | 497000 | 498000 | 498000 | 496000 | 10294 |
| 337 | 20230727 | 130400 | 1155312937500 | 497500 | 497500 | 499000 | 497000 | 5860 |
| 338 | 20230727 | 130300 | 1152396795500 | 498000 | 498500 | 499500 | 497500 | 10231 |
| 339 | 20230727 | 130200 | 1147299932500 | 498500 | 500000 | 501000 | 498000 | 8724 |
| 340 | 20230727 | 130100 | 1142947118000 | 500000 | 501000 | 502000 | 499500 | 4013 |
| 341 | 20230727 | 130000 | 1140939294500 | 502000 | 501000 | 502000 | 500000 | 3201 |
| 342 | 20230727 | 125900 | 1139335913500 | 501000 | 499500 | 502000 | 499000 | 5665 |
| 343 | 20230727 | 125800 | 1136502894500 | 500000 | 501000 | 502000 | 499500 | 4040 |
| 344 | 20230727 | 125700 | 1134481752000 | 501000 | 502000 | 502000 | 501000 | 2389 |
| 345 | 20230727 | 125600 | 1133284001000 | 502000 | 501000 | 503000 | 501000 | 4083 |
| 346 | 20230727 | 125500 | 1131234939000 | 502000 | 503000 | 505000 | 501000 | 4959 |
| 347 | 20230727 | 125400 | 1128740434000 | 503000 | 500000 | 504000 | 499000 | 6703 |
| 348 | 20230727 | 125300 | 1125375833000 | 500000 | 499500 | 501000 | 498500 | 15477 |
| 349 | 20230727 | 125200 | 1117647095000 | 500000 | 500000 | 501000 | 499500 | 14131 |
| 350 | 20230727 | 125100 | 1110581118000 | 501000 | 500000 | 502000 | 500000 | 5286 |
| 351 | 20230727 | 125000 | 1107933281000 | 501000 | 502000 | 503000 | 500000 | 6709 |
| 352 | 20230727 | 124900 | 1104570506000 | 502000 | 501000 | 503000 | 501000 | 4216 |
| 353 | 20230727 | 124800 | 1102455249000 | 501000 | 502000 | 504000 | 501000 | 4105 |
| 354 | 20230727 | 124700 | 1100393184000 | 502000 | 505000 | 506000 | 502000 | 5369 |
| 355 | 20230727 | 124600 | 1097684816000 | 506000 | 507000 | 507000 | 505000 | 2826 |
| 356 | 20230727 | 124500 | 1096255197000 | 506000 | 506000 | 509000 | 506000 | 3647 |
| 357 | 20230727 | 124400 | 1094406049000 | 506000 | 507000 | 508000 | 506000 | 2569 |
| 358 | 20230727 | 124300 | 1093103943000 | 507000 | 508000 | 510000 | 507000 | 4214 |
| 359 | 20230727 | 124200 | 1090962656000 | 508000 | 509000 | 510000 | 508000 | 3246 |
| 360 | 20230727 | 124100 | 1089311869000 | 508000 | 510000 | 511000 | 508000 | 3977 |
| 361 | 20230727 | 124000 | 1087286266000 | 511000 | 515000 | 516000 | 510000 | 6064 |
| 362 | 20230727 | 123900 | 1084173945000 | 515000 | 513000 | 515000 | 512000 | 3112 |
| 363 | 20230727 | 123800 | 1082575665000 | 514000 | 514000 | 515000 | 512000 | 3215 |
| 364 | 20230727 | 123700 | 1080923736000 | 515000 | 513000 | 516000 | 513000 | 2657 |
| 365 | 20230727 | 123600 | 1079555856000 | 513000 | 509000 | 514000 | 509000 | 4658 |
| 366 | 20230727 | 123500 | 1077169102000 | 510000 | 511000 | 511000 | 509000 | 3270 |
| 367 | 20230727 | 123400 | 1075501597000 | 512000 | 511000 | 512000 | 510000 | 5067 |
| 368 | 20230727 | 123300 | 1072912024000 | 512000 | 510000 | 512000 | 510000 | 4192 |
| 369 | 20230727 | 123200 | 1070768415000 | 510000 | 510000 | 511000 | 509000 | 3935 |
| 370 | 20230727 | 123100 | 1068761126000 | 509000 | 510000 | 511000 | 508000 | 3631 |
| 371 | 20230727 | 123000 | 1066910005000 | 509000 | 509000 | 511000 | 508000 | 3472 |
| 372 | 20230727 | 122900 | 1065141174000 | 508000 | 510000 | 512000 | 507000 | 3826 |
| 373 | 20230727 | 122800 | 1063192805000 | 510000 | 515000 | 515000 | 510000 | 2898 |
| 374 | 20230727 | 122700 | 1061707842000 | 514000 | 515000 | 516000 | 514000 | 2641 |
| 375 | 20230727 | 122600 | 1060347428000 | 515000 | 515000 | 516000 | 514000 | 1405 |
| 376 | 20230727 | 122500 | 1059624053000 | 515000 | 519000 | 519000 | 514000 | 5022 |
| 377 | 20230727 | 122400 | 1057030995000 | 517000 | 517000 | 519000 | 515000 | 4222 |
| 378 | 20230727 | 122300 | 1054847343000 | 517000 | 513000 | 518000 | 512000 | 10648 |
| 379 | 20230727 | 122200 | 1049359802000 | 512000 | 514000 | 514000 | 511000 | 3624 |
| 380 | 20230727 | 122100 | 1047502899000 | 513000 | 509000 | 514000 | 509000 | 4462 |
| 381 | 20230727 | 122000 | 1045222649000 | 510000 | 505000 | 510000 | 504000 | 5906 |
| 382 | 20230727 | 121900 | 1042226402000 | 505000 | 508000 | 509000 | 504000 | 2787 |
| 383 | 20230727 | 121800 | 1040815766000 | 508000 | 509000 | 510000 | 506000 | 4333 |
| 384 | 20230727 | 121700 | 1038614072000 | 509000 | 506000 | 510000 | 503000 | 7200 |
| 385 | 20230727 | 121600 | 1034964463000 | 505000 | 506000 | 507000 | 503000 | 5464 |
| 386 | 20230727 | 121500 | 1032207088000 | 506000 | 501000 | 506000 | 500000 | 14436 |
| 387 | 20230727 | 121400 | 1024961836000 | 500000 | 501000 | 503000 | 500000 | 9729 |
| 388 | 20230727 | 121300 | 1020085515000 | 501000 | 502000 | 503000 | 500000 | 11594 |
| 389 | 20230727 | 121200 | 1014272678000 | 502000 | 505000 | 506000 | 502000 | 7850 |
| 390 | 20230727 | 121100 | 1010322757000 | 505000 | 506000 | 508000 | 503000 | 15296 |
| 391 | 20230727 | 121000 | 1002584591000 | 506000 | 509000 | 509000 | 506000 | 5324 |
| 392 | 20230727 | 120900 | 999882540000 | 508000 | 506000 | 509000 | 505000 | 9080 |
| 393 | 20230727 | 120800 | 995282765000 | 506000 | 506000 | 508000 | 506000 | 4636 |
| 394 | 20230727 | 120700 | 992933997000 | 506000 | 507000 | 510000 | 506000 | 6671 |
| 395 | 20230727 | 120600 | 989544887000 | 507000 | 508000 | 508000 | 506000 | 6149 |
| 396 | 20230727 | 120500 | 986426871000 | 508000 | 508000 | 510000 | 507000 | 5516 |
| 397 | 20230727 | 120400 | 983621991000 | 508000 | 511000 | 512000 | 508000 | 4455 |
| 398 | 20230727 | 120300 | 981350274000 | 511000 | 513000 | 514000 | 510000 | 3041 |
| 399 | 20230727 | 120200 | 979792977000 | 513000 | 513000 | 515000 | 512000 | 4989 |
| 400 | 20230727 | 120100 | 977232127000 | 514000 | 508000 | 514000 | 508000 | 8393 |
| 401 | 20230727 | 120000 | 972946446000 | 509000 | 508000 | 510000 | 508000 | 4663 |
| 402 | 20230727 | 115900 | 970575521000 | 508000 | 507000 | 510000 | 507000 | 5447 |
| 403 | 20230727 | 115800 | 967806687000 | 507000 | 510000 | 510000 | 507000 | 11296 |
| 404 | 20230727 | 115700 | 962066651000 | 509000 | 511000 | 511000 | 509000 | 7525 |
| 405 | 20230727 | 115600 | 958228551000 | 510000 | 512000 | 513000 | 510000 | 5700 |
| 406 | 20230727 | 115500 | 955315695000 | 512000 | 511000 | 514000 | 510000 | 5326 |
| 407 | 20230727 | 115400 | 952591872000 | 511000 | 513000 | 514000 | 511000 | 2835 |
| 408 | 20230727 | 115300 | 951137230000 | 513000 | 512000 | 515000 | 512000 | 5270 |
| 409 | 20230727 | 115200 | 948429751000 | 512000 | 515000 | 515000 | 512000 | 3310 |
| 410 | 20230727 | 115100 | 946732556000 | 514000 | 515000 | 515000 | 514000 | 1387 |
| 411 | 20230727 | 115000 | 946019261000 | 515000 | 518000 | 519000 | 515000 | 1801 |
| 412 | 20230727 | 114900 | 945088697000 | 518000 | 517000 | 519000 | 516000 | 1996 |
| 413 | 20230727 | 114800 | 944055203000 | 518000 | 518000 | 520000 | 517000 | 2957 |
| 414 | 20230727 | 114700 | 942522422000 | 518000 | 520000 | 521000 | 518000 | 3532 |
| 415 | 20230727 | 114600 | 940689820000 | 519000 | 522000 | 522000 | 519000 | 3948 |
| 416 | 20230727 | 114500 | 938634781000 | 521000 | 520000 | 522000 | 519000 | 4272 |
| 417 | 20230727 | 114400 | 936413397000 | 519000 | 514000 | 520000 | 514000 | 4366 |
| 418 | 20230727 | 114300 | 934152393000 | 515000 | 514000 | 515000 | 513000 | 2795 |
| 419 | 20230727 | 114200 | 932715900000 | 515000 | 511000 | 515000 | 511000 | 4624 |
| 420 | 20230727 | 114100 | 930345114000 | 511000 | 513000 | 514000 | 511000 | 4861 |
| 421 | 20230727 | 114000 | 927856580000 | 513000 | 512000 | 515000 | 512000 | 3893 |
| 422 | 20230727 | 113900 | 925858582000 | 513000 | 513000 | 514000 | 512000 | 3880 |
| 423 | 20230727 | 113800 | 923868515000 | 514000 | 515000 | 516000 | 513000 | 3687 |
| 424 | 20230727 | 113700 | 921972870000 | 515000 | 515000 | 517000 | 514000 | 5370 |
| 425 | 20230727 | 113600 | 919205257000 | 515000 | 516000 | 517000 | 515000 | 4213 |
| 426 | 20230727 | 113500 | 917033810000 | 517000 | 516000 | 518000 | 516000 | 2946 |
| 427 | 20230727 | 113400 | 915511726000 | 516000 | 517000 | 518000 | 516000 | 2069 |
| 428 | 20230727 | 113300 | 914442578000 | 517000 | 518000 | 519000 | 517000 | 2918 |
| 429 | 20230727 | 113200 | 912932835000 | 518000 | 522000 | 522000 | 518000 | 4314 |
| 430 | 20230727 | 113100 | 910692285000 | 521000 | 523000 | 524000 | 520000 | 3754 |
| 431 | 20230727 | 113000 | 908732049000 | 522000 | 520000 | 525000 | 520000 | 3826 |
| 432 | 20230727 | 112900 | 906730665000 | 521000 | 519000 | 522000 | 519000 | 4659 |
| 433 | 20230727 | 112800 | 904308807000 | 519000 | 516000 | 521000 | 516000 | 4131 |
| 434 | 20230727 | 112700 | 902166675000 | 516000 | 518000 | 519000 | 516000 | 3756 |
| 435 | 20230727 | 112600 | 900224872000 | 518000 | 517000 | 520000 | 517000 | 4020 |
| 436 | 20230727 | 112500 | 898140671000 | 517000 | 516000 | 519000 | 515000 | 7718 |
| 437 | 20230727 | 112400 | 894150921000 | 516000 | 518000 | 519000 | 515000 | 7412 |
| 438 | 20230727 | 112300 | 890321613000 | 518000 | 519000 | 520000 | 517000 | 5666 |
| 439 | 20230727 | 112200 | 887385411000 | 519000 | 521000 | 521000 | 518000 | 3045 |
| 440 | 20230727 | 112100 | 885803474000 | 520000 | 524000 | 525000 | 520000 | 5041 |
| 441 | 20230727 | 112000 | 883169899000 | 524000 | 525000 | 527000 | 522000 | 5861 |
| 442 | 20230727 | 111900 | 880098143000 | 525000 | 527000 | 528000 | 524000 | 5258 |
| 443 | 20230727 | 111800 | 877333857000 | 527000 | 523000 | 527000 | 522000 | 4474 |
| 444 | 20230727 | 111700 | 874984715000 | 523000 | 520000 | 524000 | 518000 | 5777 |
| 445 | 20230727 | 111600 | 871976921000 | 520000 | 520000 | 523000 | 518000 | 9737 |
| 446 | 20230727 | 111500 | 866909916000 | 520000 | 521000 | 523000 | 520000 | 7675 |
| 447 | 20230727 | 111400 | 862912620000 | 521000 | 521000 | 524000 | 521000 | 7858 |
| 448 | 20230727 | 111300 | 858812003000 | 521000 | 524000 | 525000 | 521000 | 7522 |
| 449 | 20230727 | 111200 | 854881870000 | 524000 | 524000 | 526000 | 524000 | 8792 |
| 450 | 20230727 | 111100 | 850270668000 | 524000 | 525000 | 527000 | 523000 | 11948 |
| 451 | 20230727 | 111000 | 843991884000 | 526000 | 527000 | 530000 | 525000 | 4872 |
| 452 | 20230727 | 110900 | 841422270000 | 527000 | 530000 | 531000 | 527000 | 5942 |
| 453 | 20230727 | 110800 | 838279846000 | 529000 | 530000 | 531000 | 529000 | 3980 |
| 454 | 20230727 | 110700 | 836169808000 | 530000 | 533000 | 534000 | 530000 | 3638 |
| 455 | 20230727 | 110600 | 834235322000 | 533000 | 534000 | 535000 | 532000 | 2474 |
| 456 | 20230727 | 110500 | 832916795000 | 533000 | 535000 | 536000 | 532000 | 3914 |
| 457 | 20230727 | 110400 | 830827079000 | 535000 | 538000 | 538000 | 535000 | 2001 |
| 458 | 20230727 | 110300 | 829754369000 | 537000 | 538000 | 539000 | 535000 | 5585 |
| 459 | 20230727 | 110200 | 826754835000 | 539000 | 538000 | 540000 | 537000 | 3335 |
| 460 | 20230727 | 110100 | 824957426000 | 539000 | 535000 | 540000 | 532000 | 3997 |
| 461 | 20230727 | 110000 | 822813215000 | 532000 | 530000 | 534000 | 529000 | 8812 |
| 462 | 20230727 | 105900 | 818135122000 | 530000 | 532000 | 532000 | 529000 | 7185 |
| 463 | 20230727 | 105800 | 814323643000 | 532000 | 532000 | 535000 | 532000 | 3012 |
| 464 | 20230727 | 105700 | 812718809000 | 532000 | 532000 | 535000 | 531000 | 2750 |
| 465 | 20230727 | 105600 | 811254212000 | 533000 | 533000 | 534000 | 532000 | 4733 |
| 466 | 20230727 | 105500 | 808732498000 | 533000 | 534000 | 534000 | 532000 | 2725 |
| 467 | 20230727 | 105400 | 807280221000 | 533000 | 534000 | 536000 | 532000 | 6590 |
| 468 | 20230727 | 105300 | 803762950000 | 534000 | 537000 | 538000 | 534000 | 4354 |
| 469 | 20230727 | 105200 | 801430557000 | 537000 | 536000 | 538000 | 534000 | 2849 |
| 470 | 20230727 | 105100 | 799903318000 | 537000 | 537000 | 538000 | 535000 | 2942 |
| 471 | 20230727 | 105000 | 798325603000 | 539000 | 538000 | 539000 | 537000 | 1645 |
| 472 | 20230727 | 104900 | 797441265000 | 538000 | 538000 | 540000 | 537000 | 4522 |
| 473 | 20230727 | 104800 | 795004431000 | 538000 | 536000 | 539000 | 535000 | 6226 |
| 474 | 20230727 | 104700 | 791660599000 | 536000 | 538000 | 538000 | 536000 | 2189 |
| 475 | 20230727 | 104600 | 790485221000 | 537000 | 538000 | 539000 | 537000 | 2291 |
| 476 | 20230727 | 104500 | 789252243000 | 538000 | 538000 | 541000 | 538000 | 2685 |
| 477 | 20230727 | 104400 | 787805262000 | 538000 | 540000 | 541000 | 538000 | 2243 |
| 478 | 20230727 | 104300 | 786596619000 | 541000 | 540000 | 542000 | 540000 | 3854 |
| 479 | 20230727 | 104200 | 784513590000 | 540000 | 541000 | 542000 | 540000 | 2737 |
| 480 | 20230727 | 104100 | 783031855000 | 541000 | 543000 | 544000 | 541000 | 1277 |
| 481 | 20230727 | 104000 | 782339976000 | 544000 | 541000 | 544000 | 541000 | 2375 |
| 482 | 20230727 | 103900 | 781051265000 | 541000 | 542000 | 543000 | 541000 | 3835 |
| 483 | 20230727 | 103800 | 778972079000 | 543000 | 543000 | 544000 | 540000 | 2701 |
| 484 | 20230727 | 103700 | 777510003000 | 543000 | 544000 | 544000 | 541000 | 3897 |
| 485 | 20230727 | 103600 | 775394515000 | 543000 | 540000 | 544000 | 540000 | 2965 |
| 486 | 20230727 | 103500 | 773787450000 | 541000 | 541000 | 543000 | 540000 | 1967 |
| 487 | 20230727 | 103400 | 772722464000 | 540000 | 541000 | 542000 | 539000 | 2531 |
| 488 | 20230727 | 103300 | 771354998000 | 542000 | 543000 | 544000 | 541000 | 5307 |
| 489 | 20230727 | 103200 | 768477866000 | 543000 | 544000 | 546000 | 543000 | 2747 |
| 490 | 20230727 | 103100 | 766982891000 | 545000 | 544000 | 546000 | 540000 | 7761 |
| 491 | 20230727 | 103000 | 762765142000 | 543000 | 538000 | 544000 | 538000 | 4611 |
| 492 | 20230727 | 102900 | 760271930000 | 539000 | 539000 | 540000 | 535000 | 7617 |
| 493 | 20230727 | 102800 | 756175466000 | 539000 | 535000 | 541000 | 534000 | 9811 |
| 494 | 20230727 | 102700 | 750901430000 | 535000 | 538000 | 539000 | 534000 | 6039 |
| 495 | 20230727 | 102600 | 747661513000 | 538000 | 538000 | 540000 | 537000 | 4081 |
| 496 | 20230727 | 102500 | 745462915000 | 538000 | 537000 | 539000 | 536000 | 4140 |
| 497 | 20230727 | 102400 | 743237381000 | 537000 | 537000 | 539000 | 536000 | 2986 |
| 498 | 20230727 | 102300 | 741630806000 | 538000 | 540000 | 541000 | 537000 | 4561 |
| 499 | 20230727 | 102200 | 739172103000 | 541000 | 541000 | 543000 | 540000 | 5424 |
| 500 | 20230727 | 102100 | 736236459000 | 540000 | 539000 | 541000 | 537000 | 5215 |
| 501 | 20230727 | 102000 | 733425463000 | 539000 | 535000 | 539000 | 535000 | 4104 |
| 502 | 20230727 | 101900 | 731223130000 | 535000 | 534000 | 537000 | 532000 | 11853 |
| 503 | 20230727 | 101800 | 724884940000 | 533000 | 538000 | 539000 | 533000 | 8517 |
| 504 | 20230727 | 101700 | 720322557000 | 538000 | 541000 | 541000 | 538000 | 3593 |
| 505 | 20230727 | 101600 | 718384871000 | 540000 | 542000 | 543000 | 540000 | 2631 |
| 506 | 20230727 | 101500 | 716960515000 | 542000 | 544000 | 546000 | 541000 | 6762 |
| 507 | 20230727 | 101400 | 713284788000 | 544000 | 539000 | 544000 | 538000 | 6622 |
| 508 | 20230727 | 101300 | 709698581000 | 538000 | 536000 | 540000 | 535000 | 8732 |
| 509 | 20230727 | 101200 | 705012333000 | 536000 | 543000 | 543000 | 535000 | 13372 |
| 510 | 20230727 | 101100 | 697808459000 | 543000 | 541000 | 546000 | 540000 | 14055 |
| 511 | 20230727 | 101000 | 690201313000 | 541000 | 541000 | 545000 | 540000 | 9982 |
| 512 | 20230727 | 100900 | 684795269000 | 541000 | 545000 | 545000 | 541000 | 10031 |
| 513 | 20230727 | 100800 | 679345296000 | 544000 | 551000 | 551000 | 544000 | 11567 |
| 514 | 20230727 | 100700 | 673007950000 | 550000 | 553000 | 554000 | 548000 | 14234 |
| 515 | 20230727 | 100600 | 665170883000 | 553000 | 551000 | 554000 | 550000 | 5500 |
| 516 | 20230727 | 100500 | 662135636000 | 550000 | 555000 | 555000 | 549000 | 12989 |
| 517 | 20230727 | 100400 | 654965991000 | 556000 | 560000 | 561000 | 554000 | 21461 |
| 518 | 20230727 | 100300 | 642994294000 | 560000 | 555000 | 560000 | 554000 | 15306 |
| 519 | 20230727 | 100200 | 634453595000 | 556000 | 553000 | 556000 | 553000 | 11760 |
| 520 | 20230727 | 100100 | 627933756000 | 553000 | 551000 | 554000 | 550000 | 7509 |
| 521 | 20230727 | 100000 | 623787294000 | 551000 | 549000 | 552000 | 548000 | 12213 |
| 522 | 20230727 | 095900 | 617068304000 | 549000 | 549000 | 551000 | 548000 | 7874 |
| 523 | 20230727 | 095800 | 612742063000 | 549000 | 543000 | 549000 | 543000 | 9528 |
| 524 | 20230727 | 095700 | 607539278000 | 544000 | 549000 | 549000 | 543000 | 8700 |
| 525 | 20230727 | 095600 | 602793338000 | 549000 | 547000 | 550000 | 546000 | 4038 |
| 526 | 20230727 | 095500 | 600578383000 | 547000 | 546000 | 549000 | 543000 | 7283 |
| 527 | 20230727 | 095400 | 596606931000 | 545000 | 549000 | 550000 | 545000 | 8643 |
| 528 | 20230727 | 095300 | 591875230000 | 550000 | 550000 | 552000 | 549000 | 8058 |
| 529 | 20230727 | 095200 | 587439381000 | 550000 | 549000 | 553000 | 548000 | 14034 |
| 530 | 20230727 | 095100 | 579714416000 | 549000 | 545000 | 550000 | 544000 | 9855 |
| 531 | 20230727 | 095000 | 574316695000 | 544000 | 546000 | 547000 | 543000 | 8599 |
| 532 | 20230727 | 094900 | 569635480000 | 546000 | 543000 | 548000 | 542000 | 9983 |
| 533 | 20230727 | 094800 | 564197078000 | 544000 | 552000 | 552000 | 542000 | 18286 |
| 534 | 20230727 | 094700 | 554208271000 | 552000 | 551000 | 554000 | 549000 | 20131 |
| 535 | 20230727 | 094600 | 543109013000 | 552000 | 550000 | 552000 | 545000 | 25459 |
| 536 | 20230727 | 094500 | 529131963000 | 550000 | 545000 | 550000 | 545000 | 11865 |
| 537 | 20230727 | 094400 | 522653317000 | 540000 | 540000 | 540000 | 540000 | 0 |
| 538 | 20230727 | 094300 | 522653317000 | 540000 | 535000 | 541000 | 535000 | 10163 |
| 539 | 20230727 | 094200 | 517181284000 | 534000 | 534000 | 537000 | 532000 | 11013 |
| 540 | 20230727 | 094100 | 511298991000 | 534000 | 533000 | 535000 | 533000 | 6718 |
| 541 | 20230727 | 094000 | 507711314000 | 533000 | 527000 | 535000 | 527000 | 9463 |
| 542 | 20230727 | 093900 | 502680475000 | 528000 | 529000 | 532000 | 527000 | 9133 |
| 543 | 20230727 | 093800 | 497848693000 | 528000 | 534000 | 535000 | 528000 | 11691 |
| 544 | 20230727 | 093700 | 491629748000 | 534000 | 534000 | 538000 | 532000 | 10146 |
| 545 | 20230727 | 093600 | 486199477000 | 536000 | 537000 | 539000 | 532000 | 16516 |
| 546 | 20230727 | 093500 | 477352941000 | 538000 | 534000 | 540000 | 534000 | 19605 |
| 547 | 20230727 | 093400 | 466813586000 | 534000 | 529000 | 535000 | 527000 | 16548 |
| 548 | 20230727 | 093300 | 458010411000 | 529000 | 532000 | 533000 | 527000 | 17435 |
| 549 | 20230727 | 093200 | 448758065000 | 533000 | 534000 | 534000 | 529000 | 18868 |
| 550 | 20230727 | 093100 | 438740905000 | 534000 | 522000 | 534000 | 521000 | 19092 |
| 551 | 20230727 | 093000 | 428649195000 | 522000 | 522000 | 524000 | 518000 | 17897 |
| 552 | 20230727 | 092900 | 419319763000 | 522000 | 524000 | 525000 | 521000 | 11758 |
| 553 | 20230727 | 092800 | 413171131000 | 524000 | 517000 | 526000 | 515000 | 26346 |
| 554 | 20230727 | 092700 | 399454145000 | 517000 | 514000 | 519000 | 514000 | 12610 |
| 555 | 20230727 | 092600 | 392938462000 | 515000 | 519000 | 520000 | 512000 | 15121 |
| 556 | 20230727 | 092500 | 385124309000 | 518000 | 513000 | 519000 | 510000 | 19144 |
| 557 | 20230727 | 092400 | 375247461000 | 512000 | 509000 | 516000 | 508000 | 27468 |
| 558 | 20230727 | 092300 | 361142114000 | 509000 | 512000 | 512000 | 507000 | 11760 |
| 559 | 20230727 | 092200 | 355151288000 | 511000 | 515000 | 515000 | 510000 | 12957 |
| 560 | 20230727 | 092100 | 348516926000 | 514000 | 509000 | 515000 | 507000 | 16829 |
| 561 | 20230727 | 092000 | 339907695000 | 509000 | 504000 | 511000 | 504000 | 14841 |
| 562 | 20230727 | 091900 | 332356496000 | 505000 | 508000 | 508000 | 501000 | 22709 |
| 563 | 20230727 | 091800 | 320904485000 | 507000 | 509000 | 515000 | 507000 | 14982 |
| 564 | 20230727 | 091700 | 313258286000 | 509000 | 515000 | 516000 | 508000 | 24569 |
| 565 | 20230727 | 091600 | 300700817000 | 515000 | 518000 | 519000 | 512000 | 18057 |
| 566 | 20230727 | 091500 | 291402587000 | 518000 | 523000 | 524000 | 516000 | 19611 |
| 567 | 20230727 | 091400 | 281204644000 | 523000 | 514000 | 524000 | 512000 | 19931 |
| 568 | 20230727 | 091300 | 270876538000 | 514000 | 522000 | 522000 | 512000 | 19703 |
| 569 | 20230727 | 091200 | 260700388000 | 520000 | 518000 | 525000 | 515000 | 33442 |
| 570 | 20230727 | 091100 | 243311241000 | 518000 | 519000 | 520000 | 509000 | 25048 |
| 571 | 20230727 | 091000 | 230416079000 | 517000 | 504000 | 521000 | 503000 | 34433 |
| 572 | 20230727 | 090900 | 212701539000 | 503000 | 492500 | 504000 | 492000 | 61168 |
| 573 | 20230727 | 090800 | 182421421500 | 492500 | 492500 | 492500 | 492500 | 0 |
| 574 | 20230727 | 090700 | 182421421500 | 492500 | 500000 | 500000 | 492500 | 21069 |
| 575 | 20230727 | 090600 | 171974310500 | 500000 | 510000 | 512000 | 499500 | 60367 |
| 576 | 20230727 | 090500 | 141489972000 | 510000 | 515000 | 517000 | 508000 | 44863 |
| 577 | 20230727 | 090400 | 118475855000 | 514000 | 521000 | 525000 | 514000 | 41501 |
| 578 | 20230727 | 090300 | 96946949000 | 522000 | 536000 | 539000 | 521000 | 36422 |
| 579 | 20230727 | 090200 | 77709662000 | 536000 | 537000 | 546000 | 534000 | 30543 |
| 580 | 20230727 | 090100 | 61224319000 | 538000 | 536000 | 541000 | 530000 | 48562 |
| 581 | 20230727 | 090000 | 35243373000 | 537000 | 547000 | 548000 | 536000 | 63585 |