35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230725 | 183900 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 44326 |
| 3 | 20230725 | 183800 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 4 | 20230725 | 183700 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 5 | 20230725 | 183600 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 6 | 20230725 | 183500 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 7 | 20230725 | 183400 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 8 | 20230725 | 183300 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 9 | 20230725 | 183200 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 10 | 20230725 | 183100 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 11 | 20230725 | 183000 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 12 | 20230725 | 182900 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 13 | 20230725 | 182800 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 14 | 20230725 | 182700 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 15 | 20230725 | 182600 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 16 | 20230725 | 182500 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 17 | 20230725 | 182400 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 18 | 20230725 | 182300 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 19 | 20230725 | 182200 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 20 | 20230725 | 182100 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 21 | 20230725 | 182000 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 22 | 20230725 | 181900 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 23 | 20230725 | 181800 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 24 | 20230725 | 181700 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 25 | 20230725 | 181600 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 26 | 20230725 | 181500 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 27 | 20230725 | 181400 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 28 | 20230725 | 181300 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 29 | 20230725 | 181200 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 30 | 20230725 | 181100 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 31 | 20230725 | 181000 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 32 | 20230725 | 180900 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 44326 |
| 33 | 20230725 | 180800 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 34 | 20230725 | 180700 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 35 | 20230725 | 180600 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 36 | 20230725 | 180500 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 37 | 20230725 | 180400 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 38 | 20230725 | 180300 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 39 | 20230725 | 180200 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 40 | 20230725 | 180100 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 41 | 20230725 | 180000 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 42 | 20230725 | 175900 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 43 | 20230725 | 175800 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 44 | 20230725 | 175700 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 45 | 20230725 | 175600 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 46 | 20230725 | 175500 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 47 | 20230725 | 175400 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 48 | 20230725 | 175300 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 49 | 20230725 | 175200 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 50 | 20230725 | 175100 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 51 | 20230725 | 175000 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 52 | 20230725 | 174900 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 53 | 20230725 | 174800 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 54 | 20230725 | 174700 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 55 | 20230725 | 174600 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 56 | 20230725 | 174500 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 57 | 20230725 | 174400 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 58 | 20230725 | 174300 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 59 | 20230725 | 174200 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 60 | 20230725 | 174100 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 61 | 20230725 | 174000 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 62 | 20230725 | 173900 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 44326 |
| 63 | 20230725 | 173800 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 64 | 20230725 | 173700 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 65 | 20230725 | 173600 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 66 | 20230725 | 173500 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 67 | 20230725 | 173400 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 68 | 20230725 | 173300 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 69 | 20230725 | 173200 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 70 | 20230725 | 173100 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 71 | 20230725 | 173000 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 72 | 20230725 | 172900 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 73 | 20230725 | 172800 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 74 | 20230725 | 172700 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 75 | 20230725 | 172600 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 76 | 20230725 | 172500 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 77 | 20230725 | 172400 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 78 | 20230725 | 172300 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 79 | 20230725 | 172200 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 80 | 20230725 | 172100 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 81 | 20230725 | 172000 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 82 | 20230725 | 171900 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 83 | 20230725 | 171800 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 84 | 20230725 | 171700 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 85 | 20230725 | 171600 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 86 | 20230725 | 171500 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 87 | 20230725 | 171400 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 88 | 20230725 | 171300 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 89 | 20230725 | 171200 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 90 | 20230725 | 171100 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 91 | 20230725 | 171000 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 92 | 20230725 | 170900 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 44326 |
| 93 | 20230725 | 170800 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 94 | 20230725 | 170700 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 95 | 20230725 | 170600 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 96 | 20230725 | 170500 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 97 | 20230725 | 170400 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 98 | 20230725 | 170300 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 99 | 20230725 | 170200 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 100 | 20230725 | 170100 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 101 | 20230725 | 170000 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 102 | 20230725 | 165900 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 103 | 20230725 | 165800 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 104 | 20230725 | 165700 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 105 | 20230725 | 165600 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 106 | 20230725 | 165500 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 107 | 20230725 | 165400 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 108 | 20230725 | 165300 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 109 | 20230725 | 165200 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 110 | 20230725 | 165100 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 111 | 20230725 | 165000 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 112 | 20230725 | 164900 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 113 | 20230725 | 164800 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 114 | 20230725 | 164700 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 115 | 20230725 | 164600 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 116 | 20230725 | 164500 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 117 | 20230725 | 164400 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 118 | 20230725 | 164300 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 119 | 20230725 | 164200 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 120 | 20230725 | 164100 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 121 | 20230725 | 164000 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 122 | 20230725 | 163900 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 44326 |
| 123 | 20230725 | 163800 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 124 | 20230725 | 163700 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 125 | 20230725 | 163600 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 126 | 20230725 | 163500 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 127 | 20230725 | 163400 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 128 | 20230725 | 163300 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 129 | 20230725 | 163200 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 130 | 20230725 | 163100 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 131 | 20230725 | 163000 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 132 | 20230725 | 162900 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 133 | 20230725 | 162800 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 134 | 20230725 | 162700 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 135 | 20230725 | 162600 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 136 | 20230725 | 162500 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 137 | 20230725 | 162400 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 138 | 20230725 | 162300 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 139 | 20230725 | 162200 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 140 | 20230725 | 162100 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 141 | 20230725 | 162000 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 142 | 20230725 | 161900 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 143 | 20230725 | 161800 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 144 | 20230725 | 161700 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 145 | 20230725 | 161600 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 146 | 20230725 | 161500 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 147 | 20230725 | 161400 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 148 | 20230725 | 161300 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 149 | 20230725 | 161200 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 150 | 20230725 | 161100 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 151 | 20230725 | 161000 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 152 | 20230725 | 160900 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 44326 |
| 153 | 20230725 | 160800 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 154 | 20230725 | 160700 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 155 | 20230725 | 160600 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 156 | 20230725 | 160500 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 157 | 20230725 | 160400 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 158 | 20230725 | 160300 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 159 | 20230725 | 160200 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 160 | 20230725 | 160100 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 161 | 20230725 | 160000 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 162 | 20230725 | 155900 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 163 | 20230725 | 155800 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 164 | 20230725 | 155700 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 165 | 20230725 | 155600 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 166 | 20230725 | 155500 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 167 | 20230725 | 155400 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 168 | 20230725 | 155300 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 169 | 20230725 | 155200 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 170 | 20230725 | 155100 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 171 | 20230725 | 155000 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 172 | 20230725 | 154900 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 173 | 20230725 | 154800 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 174 | 20230725 | 154700 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 175 | 20230725 | 154600 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 176 | 20230725 | 154500 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 177 | 20230725 | 154400 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 178 | 20230725 | 154300 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 179 | 20230725 | 154200 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 180 | 20230725 | 154100 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 181 | 20230725 | 154000 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 182 | 20230725 | 153900 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 44326 |
| 183 | 20230725 | 153800 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 184 | 20230725 | 153700 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 185 | 20230725 | 153600 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 186 | 20230725 | 153500 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 187 | 20230725 | 153400 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 188 | 20230725 | 153300 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 189 | 20230725 | 153200 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 190 | 20230725 | 153100 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 191 | 20230725 | 153000 | 1575400594000 | 598000 | 598000 | 598000 | 598000 | 44326 |
| 192 | 20230725 | 152900 | 1548893646000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 193 | 20230725 | 152800 | 1548893646000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 194 | 20230725 | 152700 | 1548893646000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 195 | 20230725 | 152600 | 1548893646000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 196 | 20230725 | 152500 | 1548893646000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 197 | 20230725 | 152400 | 1548893646000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 198 | 20230725 | 152300 | 1548893646000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 199 | 20230725 | 152200 | 1548893646000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 200 | 20230725 | 152100 | 1548893646000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 201 | 20230725 | 152000 | 1548893646000 | 598000 | 598000 | 598000 | 598000 | 0 |
| 202 | 20230725 | 151900 | 1548893646000 | 598000 | 596000 | 598000 | 596000 | 9118 |
| 203 | 20230725 | 151800 | 1543451820000 | 596000 | 596000 | 598000 | 595000 | 11615 |
| 204 | 20230725 | 151700 | 1536526067000 | 595000 | 595000 | 597000 | 595000 | 7541 |
| 205 | 20230725 | 151600 | 1532032723000 | 595000 | 593000 | 596000 | 593000 | 8159 |
| 206 | 20230725 | 151500 | 1527186153000 | 593000 | 597000 | 598000 | 593000 | 15042 |
| 207 | 20230725 | 151400 | 1518230720000 | 597000 | 596000 | 598000 | 596000 | 11001 |
| 208 | 20230725 | 151300 | 1511665202000 | 596000 | 597000 | 597000 | 596000 | 7930 |
| 209 | 20230725 | 151200 | 1506932891000 | 597000 | 595000 | 597000 | 595000 | 7828 |
| 210 | 20230725 | 151100 | 1502267359000 | 596000 | 597000 | 597000 | 595000 | 12923 |
| 211 | 20230725 | 151000 | 1494566014000 | 597000 | 598000 | 598000 | 596000 | 8826 |
| 212 | 20230725 | 150900 | 1489296747000 | 597000 | 598000 | 598000 | 597000 | 4658 |
| 213 | 20230725 | 150800 | 1486512944000 | 597000 | 596000 | 598000 | 596000 | 9461 |
| 214 | 20230725 | 150700 | 1480864116000 | 596000 | 598000 | 598000 | 596000 | 11555 |
| 215 | 20230725 | 150600 | 1473964851000 | 598000 | 595000 | 598000 | 594000 | 20369 |
| 216 | 20230725 | 150500 | 1461826712000 | 594000 | 594000 | 595000 | 593000 | 11160 |
| 217 | 20230725 | 150400 | 1455194300000 | 594000 | 594000 | 594000 | 593000 | 6970 |
| 218 | 20230725 | 150300 | 1451055525000 | 593000 | 592000 | 594000 | 592000 | 5794 |
| 219 | 20230725 | 150200 | 1447619440000 | 593000 | 592000 | 593000 | 592000 | 2391 |
| 220 | 20230725 | 150100 | 1446202573000 | 592000 | 594000 | 595000 | 592000 | 5971 |
| 221 | 20230725 | 150000 | 1442658515000 | 594000 | 592000 | 595000 | 592000 | 9039 |
| 222 | 20230725 | 145900 | 1437295319000 | 592000 | 592000 | 593000 | 591000 | 6641 |
| 223 | 20230725 | 145800 | 1433364653000 | 592000 | 593000 | 594000 | 591000 | 7078 |
| 224 | 20230725 | 145700 | 1429173130000 | 592000 | 593000 | 594000 | 592000 | 9760 |
| 225 | 20230725 | 145600 | 1423384789000 | 593000 | 594000 | 594000 | 593000 | 3982 |
| 226 | 20230725 | 145500 | 1421022005000 | 594000 | 594000 | 594000 | 593000 | 3697 |
| 227 | 20230725 | 145400 | 1418828151000 | 594000 | 594000 | 594000 | 593000 | 2593 |
| 228 | 20230725 | 145300 | 1417288651000 | 594000 | 593000 | 594000 | 593000 | 2095 |
| 229 | 20230725 | 145200 | 1416044887000 | 594000 | 594000 | 594000 | 593000 | 2344 |
| 230 | 20230725 | 145100 | 1414653169000 | 594000 | 594000 | 595000 | 593000 | 4638 |
| 231 | 20230725 | 145000 | 1411896872000 | 594000 | 594000 | 595000 | 593000 | 6557 |
| 232 | 20230725 | 144900 | 1408002429000 | 594000 | 593000 | 594000 | 593000 | 2690 |
| 233 | 20230725 | 144800 | 1406405044000 | 593000 | 594000 | 594000 | 593000 | 8040 |
| 234 | 20230725 | 144700 | 1401629651000 | 594000 | 593000 | 594000 | 592000 | 5858 |
| 235 | 20230725 | 144600 | 1398154919000 | 593000 | 592000 | 593000 | 591000 | 10322 |
| 236 | 20230725 | 144500 | 1392040172000 | 592000 | 595000 | 595000 | 591000 | 9209 |
| 237 | 20230725 | 144400 | 1386579479000 | 595000 | 593000 | 595000 | 593000 | 6885 |
| 238 | 20230725 | 144300 | 1382490644000 | 594000 | 593000 | 595000 | 592000 | 23983 |
| 239 | 20230725 | 144200 | 1368241327000 | 592000 | 591000 | 593000 | 591000 | 6210 |
| 240 | 20230725 | 144100 | 1364565945000 | 592000 | 592000 | 593000 | 591000 | 6356 |
| 241 | 20230725 | 144000 | 1360804543000 | 592000 | 592000 | 593000 | 591000 | 4008 |
| 242 | 20230725 | 143900 | 1358431180000 | 592000 | 592000 | 592000 | 591000 | 2761 |
| 243 | 20230725 | 143800 | 1356797371000 | 592000 | 591000 | 593000 | 590000 | 15176 |
| 244 | 20230725 | 143700 | 1347817438000 | 591000 | 592000 | 592000 | 591000 | 3955 |
| 245 | 20230725 | 143600 | 1345477102000 | 592000 | 589000 | 592000 | 589000 | 8984 |
| 246 | 20230725 | 143500 | 1340172522000 | 590000 | 590000 | 590000 | 589000 | 3498 |
| 247 | 20230725 | 143400 | 1338109017000 | 590000 | 590000 | 590000 | 589000 | 3288 |
| 248 | 20230725 | 143300 | 1336170201000 | 590000 | 589000 | 590000 | 589000 | 2684 |
| 249 | 20230725 | 143200 | 1334587894000 | 590000 | 589000 | 590000 | 588000 | 1973 |
| 250 | 20230725 | 143100 | 1333425733000 | 589000 | 589000 | 590000 | 588000 | 4387 |
| 251 | 20230725 | 143000 | 1330841657000 | 589000 | 588000 | 589000 | 588000 | 2183 |
| 252 | 20230725 | 142900 | 1329556543000 | 588000 | 587000 | 589000 | 586000 | 3351 |
| 253 | 20230725 | 142800 | 1327587763000 | 587000 | 587000 | 588000 | 586000 | 3101 |
| 254 | 20230725 | 142700 | 1325767452000 | 587000 | 586000 | 587000 | 585000 | 5790 |
| 255 | 20230725 | 142600 | 1322373702000 | 586000 | 586000 | 586000 | 585000 | 1136 |
| 256 | 20230725 | 142500 | 1321708498000 | 585000 | 586000 | 586000 | 585000 | 1683 |
| 257 | 20230725 | 142400 | 1320722886000 | 586000 | 585000 | 586000 | 585000 | 1123 |
| 258 | 20230725 | 142300 | 1320065234000 | 586000 | 587000 | 587000 | 585000 | 5239 |
| 259 | 20230725 | 142200 | 1316995659000 | 587000 | 590000 | 590000 | 586000 | 6676 |
| 260 | 20230725 | 142100 | 1313070668000 | 590000 | 589000 | 590000 | 588000 | 8204 |
| 261 | 20230725 | 142000 | 1308238415000 | 589000 | 587000 | 589000 | 587000 | 4997 |
| 262 | 20230725 | 141900 | 1305300496000 | 588000 | 589000 | 590000 | 587000 | 7159 |
| 263 | 20230725 | 141800 | 1301086236000 | 590000 | 588000 | 590000 | 588000 | 4193 |
| 264 | 20230725 | 141700 | 1298616423000 | 589000 | 591000 | 592000 | 588000 | 8489 |
| 265 | 20230725 | 141600 | 1293610138000 | 591000 | 589000 | 591000 | 588000 | 12777 |
| 266 | 20230725 | 141500 | 1286072694000 | 589000 | 588000 | 589000 | 588000 | 2461 |
| 267 | 20230725 | 141400 | 1284623799000 | 589000 | 588000 | 589000 | 587000 | 4588 |
| 268 | 20230725 | 141300 | 1281925082000 | 587000 | 587000 | 588000 | 586000 | 5408 |
| 269 | 20230725 | 141200 | 1278750521000 | 586000 | 586000 | 587000 | 585000 | 4337 |
| 270 | 20230725 | 141100 | 1276209018000 | 586000 | 586000 | 586000 | 585000 | 2632 |
| 271 | 20230725 | 141000 | 1274668663000 | 586000 | 586000 | 586000 | 585000 | 1811 |
| 272 | 20230725 | 140900 | 1273608210000 | 586000 | 586000 | 586000 | 585000 | 1719 |
| 273 | 20230725 | 140800 | 1272601027000 | 586000 | 585000 | 586000 | 585000 | 1291 |
| 274 | 20230725 | 140700 | 1271845055000 | 585000 | 586000 | 586000 | 585000 | 2712 |
| 275 | 20230725 | 140600 | 1270257408000 | 586000 | 585000 | 587000 | 584000 | 5991 |
| 276 | 20230725 | 140500 | 1266751052000 | 585000 | 584000 | 585000 | 583000 | 3231 |
| 277 | 20230725 | 140400 | 1264864618000 | 584000 | 584000 | 586000 | 583000 | 7551 |
| 278 | 20230725 | 140300 | 1260452275000 | 584000 | 589000 | 589000 | 584000 | 11261 |
| 279 | 20230725 | 140200 | 1253843630000 | 589000 | 585000 | 590000 | 585000 | 42852 |
| 280 | 20230725 | 140100 | 1228682899000 | 585000 | 585000 | 585000 | 584000 | 1655 |
| 281 | 20230725 | 140000 | 1227716014000 | 585000 | 584000 | 585000 | 583000 | 3123 |
| 282 | 20230725 | 135900 | 1225892247000 | 584000 | 584000 | 584000 | 583000 | 1219 |
| 283 | 20230725 | 135800 | 1225180580000 | 584000 | 584000 | 585000 | 583000 | 1786 |
| 284 | 20230725 | 135700 | 1224137559000 | 585000 | 584000 | 585000 | 583000 | 5688 |
| 285 | 20230725 | 135600 | 1220814997000 | 583000 | 583000 | 584000 | 582000 | 2566 |
| 286 | 20230725 | 135500 | 1219319266000 | 583000 | 583000 | 583000 | 582000 | 1103 |
| 287 | 20230725 | 135400 | 1218676831000 | 583000 | 584000 | 584000 | 582000 | 1592 |
| 288 | 20230725 | 135300 | 1217749270000 | 584000 | 583000 | 584000 | 582000 | 6194 |
| 289 | 20230725 | 135200 | 1214138155000 | 582000 | 583000 | 583000 | 582000 | 2956 |
| 290 | 20230725 | 135100 | 1212415108000 | 582000 | 583000 | 584000 | 582000 | 3693 |
| 291 | 20230725 | 135000 | 1210260130000 | 584000 | 585000 | 585000 | 583000 | 4224 |
| 292 | 20230725 | 134900 | 1207792306000 | 584000 | 583000 | 585000 | 582000 | 5839 |
| 293 | 20230725 | 134800 | 1204384489000 | 583000 | 583000 | 583000 | 582000 | 817 |
| 294 | 20230725 | 134700 | 1203908394000 | 583000 | 583000 | 583000 | 582000 | 916 |
| 295 | 20230725 | 134600 | 1203374672000 | 583000 | 583000 | 583000 | 582000 | 949 |
| 296 | 20230725 | 134500 | 1202821556000 | 582000 | 582000 | 583000 | 582000 | 1959 |
| 297 | 20230725 | 134400 | 1201679831000 | 582000 | 585000 | 585000 | 582000 | 3569 |
| 298 | 20230725 | 134300 | 1199598108000 | 584000 | 584000 | 585000 | 583000 | 4214 |
| 299 | 20230725 | 134200 | 1197137253000 | 584000 | 583000 | 584000 | 582000 | 3873 |
| 300 | 20230725 | 134100 | 1194879657000 | 583000 | 583000 | 583000 | 582000 | 1690 |
| 301 | 20230725 | 134000 | 1193894598000 | 583000 | 583000 | 584000 | 582000 | 5426 |
| 302 | 20230725 | 133900 | 1190734221000 | 583000 | 583000 | 584000 | 582000 | 3479 |
| 303 | 20230725 | 133800 | 1188706084000 | 583000 | 582000 | 583000 | 582000 | 2048 |
| 304 | 20230725 | 133700 | 1187512931000 | 582000 | 582000 | 583000 | 581000 | 1292 |
| 305 | 20230725 | 133600 | 1186761071000 | 582000 | 583000 | 583000 | 582000 | 2448 |
| 306 | 20230725 | 133500 | 1185336156000 | 582000 | 583000 | 584000 | 582000 | 3383 |
| 307 | 20230725 | 133400 | 1183364473000 | 583000 | 583000 | 584000 | 583000 | 7994 |
| 308 | 20230725 | 133300 | 1178698086000 | 583000 | 584000 | 584000 | 583000 | 1490 |
| 309 | 20230725 | 133200 | 1177828535000 | 584000 | 584000 | 584000 | 583000 | 2149 |
| 310 | 20230725 | 133100 | 1176573749000 | 583000 | 582000 | 584000 | 581000 | 7046 |
| 311 | 20230725 | 133000 | 1172468959000 | 581000 | 581000 | 582000 | 580000 | 1065 |
| 312 | 20230725 | 132900 | 1171849487000 | 581000 | 581000 | 582000 | 580000 | 3299 |
| 313 | 20230725 | 132800 | 1169932900000 | 581000 | 582000 | 582000 | 581000 | 1804 |
| 314 | 20230725 | 132700 | 1168883945000 | 581000 | 582000 | 582000 | 581000 | 1222 |
| 315 | 20230725 | 132600 | 1168173222000 | 581000 | 581000 | 583000 | 581000 | 2358 |
| 316 | 20230725 | 132500 | 1166800924000 | 582000 | 582000 | 582000 | 581000 | 1863 |
| 317 | 20230725 | 132400 | 1165716907000 | 581000 | 581000 | 582000 | 580000 | 2518 |
| 318 | 20230725 | 132300 | 1164253586000 | 581000 | 581000 | 581000 | 580000 | 971 |
| 319 | 20230725 | 132200 | 1163689933000 | 581000 | 580000 | 581000 | 580000 | 2649 |
| 320 | 20230725 | 132100 | 1162152797000 | 580000 | 582000 | 582000 | 580000 | 2963 |
| 321 | 20230725 | 132000 | 1160431384000 | 582000 | 582000 | 582000 | 581000 | 1148 |
| 322 | 20230725 | 131900 | 1159763766000 | 582000 | 581000 | 582000 | 580000 | 2847 |
| 323 | 20230725 | 131800 | 1158110589000 | 580000 | 581000 | 581000 | 580000 | 1365 |
| 324 | 20230725 | 131700 | 1157318301000 | 581000 | 582000 | 582000 | 580000 | 4161 |
| 325 | 20230725 | 131600 | 1154900926000 | 582000 | 584000 | 585000 | 581000 | 6225 |
| 326 | 20230725 | 131500 | 1151271386000 | 585000 | 585000 | 585000 | 584000 | 3279 |
| 327 | 20230725 | 131400 | 1149353895000 | 585000 | 583000 | 585000 | 582000 | 4312 |
| 328 | 20230725 | 131300 | 1146838322000 | 583000 | 584000 | 584000 | 582000 | 7391 |
| 329 | 20230725 | 131200 | 1142527958000 | 584000 | 583000 | 584000 | 582000 | 7344 |
| 330 | 20230725 | 131100 | 1138241983000 | 583000 | 580000 | 583000 | 579000 | 10631 |
| 331 | 20230725 | 131000 | 1132057091000 | 580000 | 580000 | 581000 | 579000 | 3310 |
| 332 | 20230725 | 130900 | 1130136785000 | 580000 | 580000 | 581000 | 578000 | 5740 |
| 333 | 20230725 | 130800 | 1126809948000 | 580000 | 579000 | 581000 | 579000 | 3719 |
| 334 | 20230725 | 130700 | 1124652790000 | 580000 | 578000 | 580000 | 577000 | 3572 |
| 335 | 20230725 | 130600 | 1122585536000 | 578000 | 578000 | 578000 | 577000 | 995 |
| 336 | 20230725 | 130500 | 1122010606000 | 578000 | 578000 | 579000 | 577000 | 4449 |
| 337 | 20230725 | 130400 | 1119439632000 | 577000 | 578000 | 579000 | 577000 | 3742 |
| 338 | 20230725 | 130300 | 1117277217000 | 578000 | 579000 | 579000 | 578000 | 1167 |
| 339 | 20230725 | 130200 | 1116601854000 | 579000 | 578000 | 579000 | 578000 | 1184 |
| 340 | 20230725 | 130100 | 1115916719000 | 578000 | 579000 | 580000 | 578000 | 3128 |
| 341 | 20230725 | 130000 | 1114105785000 | 579000 | 580000 | 580000 | 579000 | 1167 |
| 342 | 20230725 | 125900 | 1113429366000 | 580000 | 581000 | 581000 | 579000 | 4312 |
| 343 | 20230725 | 125800 | 1110925845000 | 581000 | 580000 | 581000 | 579000 | 9486 |
| 344 | 20230725 | 125700 | 1105423441000 | 580000 | 579000 | 580000 | 578000 | 5285 |
| 345 | 20230725 | 125600 | 1102363353000 | 578000 | 578000 | 579000 | 577000 | 5837 |
| 346 | 20230725 | 125500 | 1098989274000 | 577000 | 577000 | 578000 | 577000 | 1044 |
| 347 | 20230725 | 125400 | 1098386633000 | 578000 | 576000 | 578000 | 575000 | 5110 |
| 348 | 20230725 | 125300 | 1095440982000 | 577000 | 576000 | 577000 | 576000 | 787 |
| 349 | 20230725 | 125200 | 1094987477000 | 576000 | 575000 | 577000 | 575000 | 1116 |
| 350 | 20230725 | 125100 | 1094344809000 | 576000 | 576000 | 577000 | 575000 | 1500 |
| 351 | 20230725 | 125000 | 1093480922000 | 575000 | 576000 | 577000 | 575000 | 5318 |
| 352 | 20230725 | 124900 | 1090418038000 | 576000 | 576000 | 577000 | 576000 | 1358 |
| 353 | 20230725 | 124800 | 1089635599000 | 576000 | 576000 | 577000 | 575000 | 1798 |
| 354 | 20230725 | 124700 | 1088599943000 | 576000 | 576000 | 577000 | 575000 | 3440 |
| 355 | 20230725 | 124600 | 1086618657000 | 576000 | 576000 | 576000 | 575000 | 839 |
| 356 | 20230725 | 124500 | 1086135839000 | 576000 | 575000 | 576000 | 575000 | 1518 |
| 357 | 20230725 | 124400 | 1085262791000 | 576000 | 576000 | 577000 | 575000 | 2652 |
| 358 | 20230725 | 124300 | 1083735139000 | 577000 | 577000 | 577000 | 576000 | 770 |
| 359 | 20230725 | 124200 | 1083291152000 | 577000 | 576000 | 577000 | 576000 | 950 |
| 360 | 20230725 | 124100 | 1082743419000 | 576000 | 577000 | 577000 | 576000 | 428 |
| 361 | 20230725 | 124000 | 1082496616000 | 577000 | 577000 | 578000 | 576000 | 1556 |
| 362 | 20230725 | 123900 | 1081598825000 | 577000 | 576000 | 577000 | 576000 | 4866 |
| 363 | 20230725 | 123800 | 1078791916000 | 577000 | 575000 | 577000 | 575000 | 2845 |
| 364 | 20230725 | 123700 | 1077153106000 | 575000 | 576000 | 576000 | 575000 | 4484 |
| 365 | 20230725 | 123600 | 1074574606000 | 576000 | 576000 | 576000 | 575000 | 4724 |
| 366 | 20230725 | 123500 | 1071858143000 | 576000 | 576000 | 577000 | 575000 | 3811 |
| 367 | 20230725 | 123400 | 1069662827000 | 576000 | 578000 | 578000 | 576000 | 3356 |
| 368 | 20230725 | 123300 | 1067725583000 | 578000 | 577000 | 578000 | 576000 | 5933 |
| 369 | 20230725 | 123200 | 1064302238000 | 576000 | 576000 | 577000 | 574000 | 9545 |
| 370 | 20230725 | 123100 | 1058810586000 | 575000 | 575000 | 576000 | 575000 | 710 |
| 371 | 20230725 | 123000 | 1058402125000 | 575000 | 576000 | 576000 | 575000 | 577 |
| 372 | 20230725 | 122900 | 1058070161000 | 575000 | 576000 | 576000 | 575000 | 650 |
| 373 | 20230725 | 122800 | 1057696025000 | 575000 | 575000 | 576000 | 575000 | 710 |
| 374 | 20230725 | 122700 | 1057287134000 | 576000 | 575000 | 576000 | 575000 | 659 |
| 375 | 20230725 | 122600 | 1056907935000 | 576000 | 576000 | 576000 | 575000 | 1142 |
| 376 | 20230725 | 122500 | 1056250271000 | 576000 | 575000 | 576000 | 574000 | 2572 |
| 377 | 20230725 | 122400 | 1054771273000 | 574000 | 574000 | 575000 | 574000 | 2513 |
| 378 | 20230725 | 122300 | 1053326335000 | 574000 | 575000 | 575000 | 574000 | 983 |
| 379 | 20230725 | 122200 | 1052761225000 | 575000 | 574000 | 575000 | 573000 | 731 |
| 380 | 20230725 | 122100 | 1052341639000 | 574000 | 574000 | 575000 | 573000 | 2589 |
| 381 | 20230725 | 122000 | 1050856428000 | 574000 | 574000 | 574000 | 573000 | 860 |
| 382 | 20230725 | 121900 | 1050362979000 | 573000 | 574000 | 574000 | 573000 | 819 |
| 383 | 20230725 | 121800 | 1049893388000 | 574000 | 573000 | 574000 | 572000 | 1026 |
| 384 | 20230725 | 121700 | 1049305402000 | 574000 | 573000 | 574000 | 572000 | 1608 |
| 385 | 20230725 | 121600 | 1048384323000 | 573000 | 571000 | 573000 | 571000 | 5028 |
| 386 | 20230725 | 121500 | 1045505608000 | 571000 | 572000 | 572000 | 571000 | 1192 |
| 387 | 20230725 | 121400 | 1044824766000 | 572000 | 573000 | 573000 | 571000 | 1770 |
| 388 | 20230725 | 121300 | 1043812308000 | 572000 | 572000 | 573000 | 571000 | 5637 |
| 389 | 20230725 | 121200 | 1040586519000 | 572000 | 573000 | 574000 | 571000 | 7413 |
| 390 | 20230725 | 121100 | 1036343650000 | 573000 | 573000 | 574000 | 573000 | 1590 |
| 391 | 20230725 | 121000 | 1035432376000 | 573000 | 575000 | 575000 | 573000 | 1120 |
| 392 | 20230725 | 120900 | 1034789602000 | 574000 | 575000 | 575000 | 574000 | 1035 |
| 393 | 20230725 | 120800 | 1034195461000 | 574000 | 574000 | 575000 | 574000 | 2216 |
| 394 | 20230725 | 120700 | 1032923315000 | 575000 | 574000 | 575000 | 574000 | 889 |
| 395 | 20230725 | 120600 | 1032412305000 | 575000 | 574000 | 575000 | 574000 | 983 |
| 396 | 20230725 | 120500 | 1031847338000 | 575000 | 574000 | 575000 | 574000 | 1035 |
| 397 | 20230725 | 120400 | 1031252434000 | 575000 | 575000 | 576000 | 574000 | 1629 |
| 398 | 20230725 | 120300 | 1030315438000 | 574000 | 574000 | 576000 | 573000 | 4188 |
| 399 | 20230725 | 120200 | 1027909520000 | 574000 | 574000 | 575000 | 573000 | 2189 |
| 400 | 20230725 | 120100 | 1026653512000 | 574000 | 574000 | 575000 | 574000 | 1368 |
| 401 | 20230725 | 120000 | 1025868008000 | 574000 | 575000 | 575000 | 574000 | 2597 |
| 402 | 20230725 | 115900 | 1024376893000 | 575000 | 574000 | 575000 | 574000 | 2352 |
| 403 | 20230725 | 115800 | 1023026548000 | 574000 | 575000 | 576000 | 574000 | 3936 |
| 404 | 20230725 | 115700 | 1020763574000 | 575000 | 576000 | 577000 | 575000 | 1340 |
| 405 | 20230725 | 115600 | 1019992415000 | 576000 | 577000 | 577000 | 576000 | 2743 |
| 406 | 20230725 | 115500 | 1018412267000 | 576000 | 577000 | 577000 | 576000 | 1239 |
| 407 | 20230725 | 115400 | 1017697946000 | 577000 | 576000 | 577000 | 576000 | 1366 |
| 408 | 20230725 | 115300 | 1016910398000 | 576000 | 577000 | 577000 | 576000 | 1171 |
| 409 | 20230725 | 115200 | 1016234991000 | 577000 | 579000 | 579000 | 576000 | 5838 |
| 410 | 20230725 | 115100 | 1012864890000 | 579000 | 579000 | 579000 | 578000 | 1259 |
| 411 | 20230725 | 115000 | 1012136725000 | 578000 | 579000 | 580000 | 578000 | 5916 |
| 412 | 20230725 | 114900 | 1008711129000 | 579000 | 579000 | 579000 | 578000 | 511 |
| 413 | 20230725 | 114800 | 1008415443000 | 578000 | 579000 | 579000 | 578000 | 940 |
| 414 | 20230725 | 114700 | 1007871936000 | 579000 | 578000 | 579000 | 578000 | 578 |
| 415 | 20230725 | 114600 | 1007537428000 | 579000 | 579000 | 579000 | 578000 | 1192 |
| 416 | 20230725 | 114500 | 1006847801000 | 578000 | 579000 | 579000 | 578000 | 1631 |
| 417 | 20230725 | 114400 | 1005903770000 | 578000 | 577000 | 579000 | 577000 | 835 |
| 418 | 20230725 | 114300 | 1005421026000 | 578000 | 579000 | 579000 | 577000 | 2929 |
| 419 | 20230725 | 114200 | 1003728195000 | 579000 | 578000 | 580000 | 577000 | 3295 |
| 420 | 20230725 | 114100 | 1001821732000 | 578000 | 578000 | 578000 | 577000 | 1547 |
| 421 | 20230725 | 114000 | 1000927775000 | 578000 | 578000 | 578000 | 577000 | 708 |
| 422 | 20230725 | 113900 | 1000518863000 | 577000 | 578000 | 578000 | 577000 | 702 |
| 423 | 20230725 | 113800 | 1000113216000 | 578000 | 577000 | 578000 | 577000 | 889 |
| 424 | 20230725 | 113700 | 999599678000 | 577000 | 579000 | 580000 | 577000 | 2794 |
| 425 | 20230725 | 113600 | 997984000000 | 579000 | 579000 | 580000 | 578000 | 2499 |
| 426 | 20230725 | 113500 | 996537281000 | 579000 | 578000 | 580000 | 578000 | 7227 |
| 427 | 20230725 | 113400 | 992352588000 | 579000 | 577000 | 579000 | 577000 | 6649 |
| 428 | 20230725 | 113300 | 988510702000 | 578000 | 578000 | 578000 | 576000 | 2971 |
| 429 | 20230725 | 113200 | 986796297000 | 577000 | 577000 | 578000 | 576000 | 3537 |
| 430 | 20230725 | 113100 | 984755243000 | 578000 | 578000 | 578000 | 577000 | 663 |
| 431 | 20230725 | 113000 | 984372409000 | 577000 | 578000 | 578000 | 577000 | 666 |
| 432 | 20230725 | 112900 | 983987642000 | 578000 | 578000 | 578000 | 577000 | 648 |
| 433 | 20230725 | 112800 | 983613431000 | 578000 | 578000 | 579000 | 577000 | 3880 |
| 434 | 20230725 | 112700 | 981370811000 | 579000 | 578000 | 579000 | 577000 | 1721 |
| 435 | 20230725 | 112600 | 980375800000 | 578000 | 578000 | 578000 | 577000 | 675 |
| 436 | 20230725 | 112500 | 979985738000 | 578000 | 576000 | 579000 | 575000 | 9766 |
| 437 | 20230725 | 112400 | 974345948000 | 577000 | 576000 | 577000 | 576000 | 1864 |
| 438 | 20230725 | 112300 | 973272067000 | 576000 | 577000 | 577000 | 576000 | 526 |
| 439 | 20230725 | 112200 | 972968936000 | 577000 | 578000 | 578000 | 576000 | 3044 |
| 440 | 20230725 | 112100 | 971212896000 | 578000 | 578000 | 578000 | 577000 | 1561 |
| 441 | 20230725 | 112000 | 970311922000 | 577000 | 578000 | 578000 | 577000 | 910 |
| 442 | 20230725 | 111900 | 969786616000 | 578000 | 577000 | 578000 | 577000 | 1699 |
| 443 | 20230725 | 111800 | 968804855000 | 578000 | 578000 | 578000 | 577000 | 932 |
| 444 | 20230725 | 111700 | 968266389000 | 577000 | 577000 | 578000 | 576000 | 2030 |
| 445 | 20230725 | 111600 | 967096412000 | 577000 | 575000 | 579000 | 575000 | 10269 |
| 446 | 20230725 | 111500 | 961168564000 | 575000 | 575000 | 576000 | 575000 | 3276 |
| 447 | 20230725 | 111400 | 959284712000 | 575000 | 575000 | 576000 | 574000 | 2130 |
| 448 | 20230725 | 111300 | 958059804000 | 576000 | 576000 | 576000 | 575000 | 1539 |
| 449 | 20230725 | 111200 | 957174712000 | 575000 | 575000 | 576000 | 574000 | 2878 |
| 450 | 20230725 | 111100 | 955519713000 | 575000 | 574000 | 575000 | 574000 | 1936 |
| 451 | 20230725 | 111000 | 954406663000 | 574000 | 574000 | 575000 | 573000 | 2616 |
| 452 | 20230725 | 110900 | 952904808000 | 574000 | 574000 | 574000 | 573000 | 1424 |
| 453 | 20230725 | 110800 | 952088180000 | 574000 | 573000 | 574000 | 572000 | 2060 |
| 454 | 20230725 | 110700 | 950907252000 | 573000 | 572000 | 575000 | 572000 | 5842 |
| 455 | 20230725 | 110600 | 947561169000 | 573000 | 574000 | 575000 | 572000 | 5688 |
| 456 | 20230725 | 110500 | 944302139000 | 574000 | 577000 | 577000 | 574000 | 7828 |
| 457 | 20230725 | 110400 | 939794185000 | 577000 | 577000 | 578000 | 577000 | 993 |
| 458 | 20230725 | 110300 | 939221072000 | 577000 | 577000 | 578000 | 577000 | 1922 |
| 459 | 20230725 | 110200 | 938111608000 | 578000 | 577000 | 578000 | 577000 | 1406 |
| 460 | 20230725 | 110100 | 937299836000 | 578000 | 579000 | 579000 | 577000 | 2570 |
| 461 | 20230725 | 110000 | 935814346000 | 579000 | 579000 | 579000 | 578000 | 851 |
| 462 | 20230725 | 105900 | 935321988000 | 579000 | 578000 | 579000 | 577000 | 2900 |
| 463 | 20230725 | 105800 | 933645425000 | 578000 | 578000 | 580000 | 576000 | 5907 |
| 464 | 20230725 | 105700 | 930231268000 | 578000 | 579000 | 580000 | 577000 | 13382 |
| 465 | 20230725 | 105600 | 922480083000 | 580000 | 580000 | 580000 | 579000 | 2945 |
| 466 | 20230725 | 105500 | 920772986000 | 580000 | 579000 | 580000 | 578000 | 5496 |
| 467 | 20230725 | 105400 | 917592131000 | 579000 | 578000 | 579000 | 577000 | 3238 |
| 468 | 20230725 | 105300 | 915720050000 | 578000 | 577000 | 578000 | 576000 | 3331 |
| 469 | 20230725 | 105200 | 913796287000 | 577000 | 576000 | 577000 | 574000 | 4439 |
| 470 | 20230725 | 105100 | 911242309000 | 576000 | 577000 | 577000 | 575000 | 3644 |
| 471 | 20230725 | 105000 | 909141780000 | 577000 | 578000 | 578000 | 576000 | 1835 |
| 472 | 20230725 | 104900 | 908083049000 | 578000 | 578000 | 578000 | 575000 | 5736 |
| 473 | 20230725 | 104800 | 904776278000 | 578000 | 576000 | 578000 | 576000 | 2553 |
| 474 | 20230725 | 104700 | 903301860000 | 577000 | 576000 | 578000 | 576000 | 4140 |
| 475 | 20230725 | 104600 | 900912334000 | 576000 | 576000 | 577000 | 575000 | 2459 |
| 476 | 20230725 | 104500 | 899496164000 | 576000 | 575000 | 577000 | 574000 | 3204 |
| 477 | 20230725 | 104400 | 897652672000 | 575000 | 574000 | 576000 | 573000 | 3416 |
| 478 | 20230725 | 104300 | 895689035000 | 573000 | 576000 | 576000 | 573000 | 5843 |
| 479 | 20230725 | 104200 | 892330544000 | 576000 | 577000 | 578000 | 575000 | 6954 |
| 480 | 20230725 | 104100 | 888319159000 | 578000 | 578000 | 579000 | 575000 | 6233 |
| 481 | 20230725 | 104000 | 884722599000 | 578000 | 578000 | 580000 | 577000 | 11961 |
| 482 | 20230725 | 103900 | 877803055000 | 578000 | 577000 | 578000 | 576000 | 8483 |
| 483 | 20230725 | 103800 | 872907902000 | 577000 | 576000 | 577000 | 576000 | 5660 |
| 484 | 20230725 | 103700 | 869645815000 | 576000 | 575000 | 577000 | 574000 | 5121 |
| 485 | 20230725 | 103600 | 866698414000 | 575000 | 573000 | 575000 | 572000 | 9330 |
| 486 | 20230725 | 103500 | 861342885000 | 573000 | 571000 | 573000 | 570000 | 5939 |
| 487 | 20230725 | 103400 | 857947165000 | 571000 | 570000 | 571000 | 569000 | 3178 |
| 488 | 20230725 | 103300 | 856135953000 | 570000 | 569000 | 570000 | 568000 | 2767 |
| 489 | 20230725 | 103200 | 854561270000 | 569000 | 568000 | 569000 | 567000 | 2685 |
| 490 | 20230725 | 103100 | 853036405000 | 568000 | 568000 | 569000 | 567000 | 2480 |
| 491 | 20230725 | 103000 | 851627318000 | 567000 | 567000 | 570000 | 566000 | 7503 |
| 492 | 20230725 | 102900 | 847369103000 | 568000 | 567000 | 568000 | 567000 | 2349 |
| 493 | 20230725 | 102800 | 846036204000 | 567000 | 570000 | 571000 | 567000 | 6404 |
| 494 | 20230725 | 102700 | 842392327000 | 570000 | 570000 | 571000 | 570000 | 2630 |
| 495 | 20230725 | 102600 | 840891610000 | 571000 | 569000 | 572000 | 569000 | 5377 |
| 496 | 20230725 | 102500 | 837824452000 | 570000 | 571000 | 573000 | 569000 | 4908 |
| 497 | 20230725 | 102400 | 835023874000 | 571000 | 572000 | 572000 | 570000 | 4887 |
| 498 | 20230725 | 102300 | 832234929000 | 571000 | 572000 | 572000 | 571000 | 2177 |
| 499 | 20230725 | 102200 | 830990599000 | 572000 | 571000 | 573000 | 571000 | 4674 |
| 500 | 20230725 | 102100 | 828317716000 | 571000 | 571000 | 574000 | 571000 | 3027 |
| 501 | 20230725 | 102000 | 826585436000 | 572000 | 574000 | 574000 | 571000 | 5623 |
| 502 | 20230725 | 101900 | 823367922000 | 574000 | 573000 | 575000 | 572000 | 4558 |
| 503 | 20230725 | 101800 | 820752657000 | 573000 | 574000 | 574000 | 572000 | 3042 |
| 504 | 20230725 | 101700 | 819009896000 | 574000 | 574000 | 575000 | 573000 | 4898 |
| 505 | 20230725 | 101600 | 816197148000 | 574000 | 573000 | 574000 | 571000 | 7470 |
| 506 | 20230725 | 101500 | 811919708000 | 573000 | 574000 | 575000 | 573000 | 5451 |
| 507 | 20230725 | 101400 | 808789920000 | 575000 | 572000 | 575000 | 571000 | 13910 |
| 508 | 20230725 | 101300 | 800821867000 | 572000 | 570000 | 572000 | 570000 | 3642 |
| 509 | 20230725 | 101200 | 798742056000 | 570000 | 570000 | 571000 | 568000 | 5394 |
| 510 | 20230725 | 101100 | 795670399000 | 570000 | 571000 | 572000 | 569000 | 8247 |
| 511 | 20230725 | 101000 | 790966476000 | 572000 | 570000 | 572000 | 570000 | 3378 |
| 512 | 20230725 | 100900 | 789036756000 | 571000 | 567000 | 571000 | 567000 | 7768 |
| 513 | 20230725 | 100800 | 784616371000 | 567000 | 567000 | 568000 | 566000 | 8352 |
| 514 | 20230725 | 100700 | 779883369000 | 567000 | 567000 | 568000 | 567000 | 2237 |
| 515 | 20230725 | 100600 | 778613326000 | 568000 | 565000 | 568000 | 565000 | 5983 |
| 516 | 20230725 | 100500 | 775225647000 | 565000 | 568000 | 568000 | 565000 | 11487 |
| 517 | 20230725 | 100400 | 768729258000 | 568000 | 567000 | 568000 | 566000 | 2724 |
| 518 | 20230725 | 100300 | 767184171000 | 567000 | 567000 | 569000 | 566000 | 4101 |
| 519 | 20230725 | 100200 | 764857101000 | 566000 | 570000 | 570000 | 566000 | 8916 |
| 520 | 20230725 | 100100 | 759791311000 | 569000 | 566000 | 570000 | 566000 | 5413 |
| 521 | 20230725 | 100000 | 756715782000 | 566000 | 566000 | 567000 | 565000 | 5828 |
| 522 | 20230725 | 095900 | 753418464000 | 566000 | 566000 | 568000 | 566000 | 4646 |
| 523 | 20230725 | 095800 | 750783430000 | 566000 | 571000 | 571000 | 566000 | 9421 |
| 524 | 20230725 | 095700 | 745426986000 | 571000 | 571000 | 572000 | 571000 | 3606 |
| 525 | 20230725 | 095600 | 743366974000 | 571000 | 568000 | 572000 | 568000 | 9884 |
| 526 | 20230725 | 095500 | 737733232000 | 568000 | 569000 | 570000 | 568000 | 3754 |
| 527 | 20230725 | 095400 | 735595960000 | 569000 | 569000 | 570000 | 568000 | 4292 |
| 528 | 20230725 | 095300 | 733152480000 | 570000 | 566000 | 570000 | 566000 | 5929 |
| 529 | 20230725 | 095200 | 729783939000 | 566000 | 567000 | 568000 | 565000 | 13438 |
| 530 | 20230725 | 095100 | 722179907000 | 567000 | 566000 | 569000 | 566000 | 8239 |
| 531 | 20230725 | 095000 | 717504374000 | 566000 | 571000 | 572000 | 565000 | 16511 |
| 532 | 20230725 | 094900 | 708122458000 | 571000 | 572000 | 572000 | 570000 | 3491 |
| 533 | 20230725 | 094800 | 706128386000 | 571000 | 571000 | 572000 | 570000 | 7969 |
| 534 | 20230725 | 094700 | 701576902000 | 572000 | 574000 | 575000 | 571000 | 8350 |
| 535 | 20230725 | 094600 | 696792272000 | 574000 | 572000 | 574000 | 572000 | 1998 |
| 536 | 20230725 | 094500 | 695647481000 | 573000 | 572000 | 574000 | 570000 | 10023 |
| 537 | 20230725 | 094400 | 689914836000 | 571000 | 573000 | 575000 | 571000 | 8637 |
| 538 | 20230725 | 094300 | 684965797000 | 573000 | 574000 | 576000 | 571000 | 6628 |
| 539 | 20230725 | 094200 | 681164959000 | 574000 | 578000 | 578000 | 573000 | 14082 |
| 540 | 20230725 | 094100 | 673068297000 | 578000 | 577000 | 579000 | 576000 | 6786 |
| 541 | 20230725 | 094000 | 669148102000 | 577000 | 578000 | 578000 | 575000 | 11127 |
| 542 | 20230725 | 093900 | 662730407000 | 578000 | 574000 | 578000 | 574000 | 12737 |
| 543 | 20230725 | 093800 | 655392857000 | 575000 | 573000 | 575000 | 572000 | 5260 |
| 544 | 20230725 | 093700 | 652377707000 | 573000 | 573000 | 575000 | 572000 | 6924 |
| 545 | 20230725 | 093600 | 648410056000 | 574000 | 575000 | 576000 | 572000 | 25389 |
| 546 | 20230725 | 093500 | 633815909000 | 574000 | 570000 | 575000 | 569000 | 14869 |
| 547 | 20230725 | 093400 | 625314904000 | 569000 | 567000 | 570000 | 566000 | 9215 |
| 548 | 20230725 | 093300 | 620079890000 | 567000 | 563000 | 567000 | 561000 | 13012 |
| 549 | 20230725 | 093200 | 612754870000 | 563000 | 566000 | 568000 | 563000 | 6250 |
| 550 | 20230725 | 093100 | 609221097000 | 567000 | 564000 | 568000 | 564000 | 7975 |
| 551 | 20230725 | 093000 | 604707826000 | 564000 | 562000 | 567000 | 562000 | 12232 |
| 552 | 20230725 | 092900 | 597807349000 | 562000 | 568000 | 569000 | 562000 | 20211 |
| 553 | 20230725 | 092800 | 586383174000 | 568000 | 570000 | 572000 | 568000 | 10143 |
| 554 | 20230725 | 092700 | 580601330000 | 570000 | 568000 | 572000 | 567000 | 12780 |
| 555 | 20230725 | 092600 | 573312158000 | 568000 | 570000 | 571000 | 567000 | 14029 |
| 556 | 20230725 | 092500 | 565326177000 | 570000 | 567000 | 570000 | 567000 | 7466 |
| 557 | 20230725 | 092400 | 561084286000 | 568000 | 569000 | 569000 | 566000 | 13676 |
| 558 | 20230725 | 092300 | 553321258000 | 569000 | 570000 | 573000 | 568000 | 21378 |
| 559 | 20230725 | 092200 | 541121276000 | 569000 | 568000 | 572000 | 567000 | 21078 |
| 560 | 20230725 | 092100 | 529112225000 | 568000 | 564000 | 570000 | 564000 | 22898 |
| 561 | 20230725 | 092000 | 516125393000 | 564000 | 565000 | 568000 | 562000 | 33672 |
| 562 | 20230725 | 091900 | 497088699000 | 564000 | 556000 | 565000 | 553000 | 31948 |
| 563 | 20230725 | 091800 | 479241136000 | 555000 | 560000 | 562000 | 554000 | 32737 |
| 564 | 20230725 | 091700 | 461007489000 | 560000 | 560000 | 564000 | 558000 | 51024 |
| 565 | 20230725 | 091600 | 432384243000 | 560000 | 567000 | 569000 | 560000 | 37704 |
| 566 | 20230725 | 091500 | 411055992000 | 568000 | 572000 | 576000 | 567000 | 30772 |
| 567 | 20230725 | 091400 | 393484354000 | 572000 | 582000 | 582000 | 572000 | 41810 |
| 568 | 20230725 | 091300 | 369318921000 | 581000 | 585000 | 586000 | 581000 | 18371 |
| 569 | 20230725 | 091200 | 358614225000 | 583000 | 582000 | 585000 | 581000 | 19491 |
| 570 | 20230725 | 091100 | 347243259000 | 583000 | 581000 | 586000 | 580000 | 18888 |
| 571 | 20230725 | 091000 | 336228890000 | 582000 | 585000 | 590000 | 580000 | 31217 |
| 572 | 20230725 | 090900 | 317982861000 | 586000 | 591000 | 591000 | 585000 | 19262 |
| 573 | 20230725 | 090800 | 306660672000 | 591000 | 588000 | 592000 | 586000 | 32977 |
| 574 | 20230725 | 090700 | 287220683000 | 587000 | 584000 | 589000 | 584000 | 20575 |
| 575 | 20230725 | 090600 | 275152144000 | 585000 | 588000 | 589000 | 584000 | 31275 |
| 576 | 20230725 | 090500 | 256823361000 | 588000 | 584000 | 591000 | 583000 | 28431 |
| 577 | 20230725 | 090400 | 240088796000 | 584000 | 592000 | 593000 | 582000 | 43329 |
| 578 | 20230725 | 090300 | 214661210000 | 592000 | 590000 | 599000 | 584000 | 61081 |
| 579 | 20230725 | 090200 | 178624763000 | 590000 | 595000 | 603000 | 589000 | 86016 |
| 580 | 20230725 | 090100 | 127106540000 | 596000 | 573000 | 596000 | 573000 | 81479 |
| 581 | 20230725 | 090000 | 79533567000 | 574000 | 570000 | 575000 | 566000 | 139385 |